時価総額
- 2023年2月28日
- 226億7642万
- 2024年2月29日
- 130億9891万
2024/03/04～2024/07/26
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 07/26 | 221 | 233 | 221 | 231 | +3.13% | 238,800 | 93億1030万 | -3.75% | - | 2.91 |
| 07/25 | 225 | 227 | 222 | 224 | -0.88% | 273,100 | 90億2817万 | -6.28% | - | 2.82 |
| 07/24 | 229 | 233 | 225 | 226 | -1.31% | 721,200 | 91億878万 | -5.44% | - | 2.85 |
| 07/23 | 231 | 236 | 228 | 229 | -0.43% | 308,500 | 92億2970万 | -4.18% | - | 2.89 |
| 07/22 | 241 | 241 | 229 | 230 | -6.12% | 706,500 | 92億7000万 | -3.36% | - | 2.9 |
| 07/19 | 255 | 255 | 244 | 245 | -3.16% | 658,300 | 98億7456万 | +2.94% | - | 3.09 |
| 07/18 | 254 | 261 | 251 | 253 | +0.4% | 996,700 | 101億9700万 | +6.75% | - | 3.19 |
| 07/17 | 246 | 260 | 244 | 252 | +2.44% | 997,500 | 101億5670万 | +7.23% | - | 3.18 |
| 07/16 | 243 | 254 | 243 | 246 | +1.23% | 510,400 | 99億1487万 | +5.13% | - | 3.1 |
| 07/12 | 249 | 251 | 242 | 243 | -4.33% | 792,300 | 97億9396万 | +4.29% | - | 3.06 |
| 07/11 | 239 | 260 | 239 | 254 | +6.72% | 1,779,200 | 102億3730万 | +9.96% | - | 3.2 |
| 07/10 | 237 | 239 | 230 | 238 | 0% | 411,000 | 95億9243万 | +3.93% | - | 3 |
| 07/09 | 234 | 241 | 232 | 238 | +2.15% | 520,100 | 95億9243万 | +4.39% | - | 3 |
| 07/08 | 228 | 238 | 226 | 233 | +3.1% | 1,172,300 | 93億9091万 | +2.19% | - | 2.94 |
| 07/05 | 240 | 242 | 224 | 226 | -7.38% | 2,071,400 | 91億878万 | -0.44% | - | 2.85 |
| 07/04 | 284 | 293 | 244 | 244 | +2.95% | 9,284,600 | 98億3426万 | +7.96% | - | 3.08 |
| 07/03 | 246 | 248 | 234 | 237 | -3.27% | 491,100 | 95億5213万 | +5.33% | - | 2.99 |
| 07/02 | 250 | 257 | 245 | 245 | -1.61% | 316,300 | 98億7456万 | +8.89% | - | 3.09 |
| 07/01 | 257 | 258 | 248 | 249 | -1.58% | 433,800 | 100億3578万 | +11.16% | - | 3.14 |
| 06/28 | 257 | 261 | 244 | 253 | -0.39% | 649,300 | 101億9700万 | +13.45% | - | 3.19 |
| 06/27 | 239 | 257 | 237 | 254 | +6.28% | 715,800 | 102億3730万 | +14.41% | - | 3.2 |
| 06/26 | 235 | 240 | 231 | 239 | +1.7% | 224,800 | 96億3274万 | +8.14% | - | 3.01 |
| 06/25 | 240 | 250 | 235 | 235 | -0.84% | 712,000 | 94億7152万 | +6.33% | - | 2.96 |
| 06/24 | 234 | 238 | 229 | 237 | +1.28% | 407,900 | 95億5213万 | +7.24% | - | 2.99 |
| 06/21 | 220 | 236 | 220 | 234 | +4.93% | 540,700 | 94億3122万 | +5.41% | - | 2.95 |
| 06/20 | 219 | 231 | 215 | 223 | +4.69% | 830,900 | 89億8787万 | +0.45% | - | 2.81 |
| 06/19 | 219 | 222 | 210 | 213 | -3.18% | 304,400 | 85億8483万 | -4.05% | - | 2.68 |
| 06/18 | 213 | 226 | 209 | 220 | +3.77% | 452,500 | 88億6696万 | -1.79% | - | 2.77 |
| 06/17 | 216 | 216 | 208 | 212 | -3.2% | 303,400 | 85億4452万 | -5.36% | - | 2.67 |
| 06/14 | 216 | 222 | 211 | 219 | -0.9% | 237,900 | 88億2665万 | -3.1% | - | 2.76 |
| 06/13 | 218 | 228 | 218 | 221 | +1.84% | 205,900 | 89億726万 | -2.64% | - | 2.79 |
| 06/12 | 229 | 230 | 217 | 217 | -2.25% | 495,600 | 87億4604万 | -4.82% | - | 2.74 |
| 06/11 | 213 | 224 | 208 | 222 | +5.21% | 719,600 | 89億4756万 | -3.48% | - | 2.8 |
| 06/10 | 204 | 212 | 204 | 211 | +3.94% | 289,100 | 85億422万 | -8.66% | - | 2.66 |
| 06/07 | 208 | 209 | 200 | 203 | -2.4% | 302,800 | 81億8178万 | -12.88% | - | 2.56 |
| 06/06 | 214 | 219 | 208 | 208 | -3.26% | 292,300 | 83億8330万 | -11.49% | - | 2.62 |
| 06/05 | 220 | 221 | 215 | 215 | -1.83% | 244,400 | 86億6543万 | -8.9% | - | 2.71 |
| 06/04 | 208 | 222 | 207 | 219 | +4.29% | 284,200 | 88億2665万 | -7.59% | - | 2.76 |
| 06/03 | 214 | 215 | 206 | 210 | 0% | 339,500 | 84億6391万 | -11.76% | - | 2.65 |
| 05/31 | 226 | 231 | 196 | 210 | -7.89% | 1,539,100 | 84億6391万 | -12.13% | - | 2.65 |
| 05/30 | 217 | 235 | 216 | 228 | +3.64% | 242,900 | 91億8939万 | -5% | - | 2.87 |
| 05/29 | 233 | 233 | 220 | 220 | -4.76% | 134,900 | 88億6696万 | -8.71% | - | 2.77 |
| 05/28 | 232 | 236 | 228 | 231 | 0% | 96,900 | 93億1030万 | -4.15% | - | 2.91 |
| 05/27 | 231 | 232 | 223 | 231 | +1.32% | 157,300 | 93億1030万 | -4.55% | - | 2.91 |
| 05/24 | 227 | 228 | 221 | 228 | -0.87% | 212,900 | 91億8939万 | -6.17% | - | 2.87 |
| 05/23 | 235 | 235 | 228 | 230 | -1.71% | 103,300 | 92億7000万 | -5.74% | - | 2.9 |
| 05/22 | 240 | 240 | 233 | 234 | -2.09% | 106,300 | 94億3122万 | -4.49% | - | 2.95 |
| 05/21 | 239 | 240 | 237 | 239 | -0.42% | 85,700 | 96億3274万 | -2.85% | - | 3.01 |
| 05/20 | 240 | 246 | 239 | 240 | +0.42% | 77,400 | 96億7304万 | -2.44% | - | 3.03 |
| 05/17 | 239 | 243 | 237 | 239 | -0.42% | 131,200 | 96億3274万 | -3.24% | - | 3.01 |
| 05/16 | 242 | 242 | 236 | 240 | -0.83% | 126,100 | 96億7304万 | -3.23% | - | 3.03 |
| 05/15 | 246 | 246 | 238 | 242 | -0.41% | 114,000 | 97億5365万 | -2.42% | - | 3.05 |
| 05/14 | 238 | 255 | 235 | 243 | +1.67% | 227,900 | 97億9396万 | -2.41% | - | 3.06 |
| 05/13 | 245 | 245 | 239 | 239 | -2.45% | 130,100 | 96億3274万 | -4.4% | - | 3.01 |
| 05/10 | 253 | 254 | 245 | 245 | -2.78% | 170,500 | 98億7456万 | -2.39% | - | 3.09 |
| 05/09 | 256 | 259 | 248 | 252 | -2.7% | 199,100 | 101億5670万 | 0% | - | 3.18 |
| 05/08 | 256 | 261 | 254 | 259 | +1.97% | 379,300 | 104億3883万 | +2.78% | - | 3.26 |
| 05/07 | 259 | 260 | 251 | 254 | -0.78% | 197,300 | 102億3730万 | +0.4% | - | 3.2 |
| 05/02 | 258 | 265 | 252 | 256 | -1.16% | 260,100 | 103億1791万 | +0.79% | - | 3.23 |
| 05/01 | 246 | 262 | 243 | 259 | +5.28% | 256,300 | 104億3883万 | +1.57% | - | 3.26 |
| 04/30 | 240 | 246 | 236 | 246 | +4.24% | 110,800 | 99億1487万 | -3.91% | - | 3.1 |
| 04/26 | 238 | 241 | 232 | 236 | -0.42% | 133,900 | 95億1183万 | -8.53% | - | 2.97 |
| 04/25 | 242 | 245 | 237 | 237 | -3.66% | 194,400 | 95億5213万 | -9.2% | - | 2.99 |
| 04/24 | 236 | 246 | 236 | 246 | +4.24% | 172,800 | 99億1487万 | -6.46% | - | 3.1 |
| 04/23 | 240 | 248 | 234 | 236 | +1.72% | 440,800 | 95億1183万 | -10.94% | - | 2.97 |
| 04/22 | 233 | 234 | 229 | 232 | -0.43% | 280,000 | 93億5061万 | -13.11% | - | 2.92 |
| 04/19 | 249 | 250 | 223 | 233 | -7.91% | 780,900 | 93億9091万 | -13.38% | - | 2.94 |
| 04/18 | 250 | 258 | 247 | 253 | +1.61% | 237,200 | 101億9700万 | -6.64% | - | 3.19 |
| 04/17 | 257 | 260 | 249 | 249 | -4.23% | 236,700 | 100億3578万 | -8.79% | - | 3.14 |
| 04/16 | 260 | 261 | 256 | 260 | +1.56% | 204,200 | 104億7913万 | -5.45% | - | 3.28 |
| 04/15 | 243 | 262 | 243 | 256 | +3.23% | 500,600 | 103億1791万 | -7.25% | - | 3.23 |
| 04/12 | 259 | 259 | 248 | 248 | -2.75% | 296,000 | 99億9548万 | -10.79% | - | 3.13 |
| 04/11 | 255 | 255 | 247 | 255 | +0.39% | 299,200 | 102億7761万 | -8.93% | - | 3.21 |
| 04/10 | 258 | 262 | 251 | 254 | -1.55% | 286,600 | 102億3730万 | -10.25% | - | 3.2 |
| 04/09 | 260 | 266 | 258 | 258 | -0.39% | 206,300 | 103億9852万 | -9.47% | - | 3.25 |
| 04/08 | 269 | 269 | 259 | 259 | -3% | 155,300 | 104億3883万 | -10.07% | - | 3.26 |
| 04/05 | 263 | 267 | 257 | 267 | +0.38% | 171,700 | 107億6126万 | -7.93% | - | 3.37 |
| 04/04 | 263 | 269 | 256 | 266 | +4.31% | 280,000 | 107億2096万 | -8.9% | - | 3.35 |
| 04/03 | 259 | 263 | 254 | 255 | -3.77% | 352,900 | 102億7761万 | -13.56% | - | 3.21 |
| 04/02 | 273 | 273 | 260 | 265 | -2.57% | 473,800 | 106億8065万 | -11.07% | - | 3.34 |
| 04/01 | 278 | 280 | 271 | 272 | -3.2% | 311,600 | 109億6278万 | -9.33% | - | 3.43 |
| 03/29 | 277 | 282 | 276 | 281 | +1.44% | 157,700 | 113億2552万 | -6.64% | - | 3.54 |
| 03/28 | 287 | 287 | 275 | 277 | -2.46% | 260,500 | 111億6430万 | -7.97% | - | 3.49 |
| 03/27 | 284 | 287 | 270 | 284 | -0.35% | 425,200 | 114億4644万 | -5.96% | - | 3.58 |
| 03/26 | 293 | 296 | 285 | 285 | -2.4% | 358,200 | 114億8674万 | -5.63% | - | 3.59 |
| 03/25 | 291 | 298 | 290 | 292 | -1.02% | 262,100 | 117億6887万 | -2.99% | - | 3.68 |
| 03/22 | 299 | 300 | 291 | 295 | -1.67% | 406,300 | 118億8978万 | -1.67% | - | 3.72 |
| 03/21 | 296 | 304 | 294 | 300 | +1.35% | 365,600 | 120億9131万 | 0% | - | 3.78 |
| 03/19 | 294 | 296 | 288 | 296 | +0.68% | 300,800 | 119億3009万 | -1% | - | 3.73 |
| 03/18 | 283 | 298 | 283 | 294 | +6.14% | 547,000 | 118億4948万 | -1.67% | - | 3.71 |
| 03/15 | 280 | 285 | 275 | 277 | -2.46% | 315,600 | 111億6430万 | -7.67% | - | 3.49 |
| 03/14 | 286 | 294 | 274 | 284 | -1.73% | 633,500 | 114億4644万 | -5.65% | - | 3.58 |
| 03/13 | 299 | 300 | 287 | 289 | -3.67% | 470,500 | 116億4796万 | -3.67% | - | 3.64 |
| 03/12 | 292 | 301 | 288 | 300 | +1.01% | 405,100 | 120億9131万 | +0.33% | - | 3.78 |
| 03/11 | 292 | 301 | 290 | 297 | -1% | 580,100 | 119億7039万 | -0.34% | - | 3.74 |
| 03/08 | 293 | 309 | 286 | 300 | 0% | 1,040,700 | 120億9131万 | +0.67% | - | 3.78 |
| 03/07 | 322 | 325 | 299 | 300 | -7.12% | 1,333,600 | 120億9131万 | +1.01% | - | 3.78 |
| 03/06 | 316 | 323 | 312 | 323 | +1.89% | 659,900 | 130億1831万 | +8.75% | - | 4.07 |
| 03/05 | 312 | 322 | 305 | 317 | -0.63% | 1,119,400 | 127億7648万 | +7.82% | - | 4 |
| 03/04 | 315 | 328 | 310 | 319 | +1.59% | 1,178,600 | 128億5709万 | +8.87% | - | 4.02 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2023年 2月期 | 1,188 12/5 | 514 1/20 | 19,512,600 12/5 | 434億343万 | 187億9948万 | 226億7642万 2/28 |
| 2024年 2月期 | 629 3/1 | 159 12/26 12/25 | 37,034,200 6/9 | 230億559万 | 58億2017万 | 130億9891万 2/29 |
| 最新 | 231 2024/7/26 | 238,800 | 93億1030万 | |||