時価総額
- 2022年8月31日
- 95億7572万
- 2023年8月31日
- 53億5135万
2024/04/24～2024/09/18
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 |
| 09/18 | 1,855 | 1,948 | 1,787 | 1,819 | -2.88% | 200,600 | 144億4740万 | +22.57% | 2889.48 | 21.16 |
| 09/17 | 1,780 | 2,158 | 1,757 | 1,873 | +4.52% | 787,100 | 148億7630万 | +28.2% | 2975.26 | 21.79 |
| 09/13 | 1,835 | 1,966 | 1,777 | 1,792 | +0.67% | 380,900 | 142億3296万 | +24.88% | 2846.59 | 20.85 |
| 09/12 | 1,613 | 1,840 | 1,583 | 1,780 | +13.16% | 385,500 | 141億3765万 | +25.88% | 2827.53 | 20.71 |
| 09/11 | 1,559 | 1,615 | 1,511 | 1,573 | +0.51% | 103,100 | 124億9355万 | +13% | 2498.71 | 18.3 |
| 09/10 | 1,650 | 1,700 | 1,557 | 1,565 | -3.93% | 107,700 | 124億3001万 | +13.9% | 2486 | 18.21 |
| 09/09 | 1,603 | 1,672 | 1,580 | 1,629 | -4.63% | 174,800 | 129億3833万 | +20.58% | 2587.67 | 18.95 |
| 09/06 | 1,646 | 1,748 | 1,609 | 1,708 | +5.5% | 247,600 | 135億6579万 | +27.84% | 2713.16 | 19.87 |
| 09/05 | 1,440 | 1,666 | 1,436 | 1,619 | +11.35% | 347,700 | 128億5890万 | +22.28% | 2571.78 | 18.83 |
| 09/04 | 1,481 | 1,519 | 1,448 | 1,454 | -6.74% | 168,300 | 115億4839万 | +10.49% | 2309.68 | 16.91 |
| 09/03 | 1,501 | 1,570 | 1,500 | 1,559 | +3.59% | 90,200 | 116億1158万 | +18.29% | 2476.47 | 18.14 |
| 09/02 | 1,567 | 1,570 | 1,490 | 1,505 | -2.53% | 86,900 | 112億939万 | +14.27% | 2390.69 | 17.51 |
| 08/30 | 1,464 | 1,580 | 1,458 | 1,544 | +7% | 237,500 | 114億9986万 | +17.24% | 2452.64 | 17.96 |
| 08/29 | 1,359 | 1,443 | 1,333 | 1,443 | +5.17% | 107,200 | 107億4760万 | +9.65% | 2292.21 | 16.79 |
| 08/28 | 1,405 | 1,459 | 1,361 | 1,372 | -2.35% | 120,000 | 102億1879万 | +3.7% | 2179.42 | 15.96 |
| 08/27 | 1,423 | 1,430 | 1,370 | 1,405 | +0.57% | 146,600 | 104億6458万 | +4.93% | 2231.84 | 16.34 |
| 08/26 | 1,351 | 1,414 | 1,303 | 1,397 | +5.75% | 187,000 | 104億499万 | +3.48% | 2219.13 | 16.25 |
| 08/23 | 1,300 | 1,357 | 1,285 | 1,321 | +2.8% | 125,400 | 98億3894万 | -2.94% | 2098.41 | 15.37 |
| 08/22 | 1,266 | 1,344 | 1,253 | 1,285 | +1.9% | 93,000 | 95億7080万 | -6.75% | 2041.22 | 14.95 |
| 08/21 | 1,250 | 1,285 | 1,240 | 1,261 | -1.1% | 89,100 | 93億6153万 | -9.99% | 2003.1 | 14.67 |
| 08/20 | 1,232 | 1,312 | 1,232 | 1,275 | +4.85% | 109,400 | 94億6547万 | -10.27% | 2025.34 | 14.83 |
| 08/19 | 1,240 | 1,282 | 1,211 | 1,216 | -4.25% | 59,100 | 90億2746万 | -14.91% | 1931.62 | 14.15 |
| 08/16 | 1,275 | 1,288 | 1,237 | 1,270 | +4.53% | 71,700 | 94億2835万 | -11.31% | 2017.4 | 14.77 |
| 08/15 | 1,202 | 1,257 | 1,196 | 1,215 | +0.25% | 74,400 | 90億2003万 | -15.33% | 1930.03 | 14.13 |
| 08/14 | 1,235 | 1,255 | 1,191 | 1,212 | -3.04% | 90,800 | 89億9776万 | -15.83% | 1925.26 | 14.1 |
| 08/13 | 1,240 | 1,272 | 1,211 | 1,250 | +2.38% | 58,300 | 92億7987万 | -13.49% | 1985.63 | 14.54 |
| 08/09 | 1,242 | 1,282 | 1,198 | 1,221 | -3.17% | 94,400 | 90億6458万 | -15.62% | 1939.56 | 14.2 |
| 08/08 | 1,221 | 1,315 | 1,200 | 1,261 | +2.44% | 122,600 | 93億6153万 | -13.15% | 2003.1 | 14.67 |
| 08/07 | 1,146 | 1,302 | 1,140 | 1,231 | +7.98% | 198,500 | 91億3882万 | -15.63% | 1955.44 | 14.32 |
| 08/06 | 1,128 | 1,140 | 1,122 | 1,140 | +15.15% | 87,000 | 84億6324万 | -22.13% | 1810.89 | 13.26 |
| 08/05 | 1,198 | 1,204 | 952 | 990 | -20.93% | 401,000 | 73億4966万 | -32.74% | 1572.62 | 11.52 |
| 08/02 | 1,265 | 1,330 | 1,224 | 1,252 | -10.25% | 321,500 | 92億9472万 | -15.52% | 1988.8 | 14.56 |
| 08/01 | 1,410 | 1,427 | 1,346 | 1,395 | -2.31% | 151,700 | 103億5634万 | -5.93% | 2215.96 | 16.23 |
| 07/31 | 1,426 | 1,436 | 1,371 | 1,428 | -4.23% | 280,900 | 106億132万 | -3.32% | 2268.38 | 16.61 |
| 07/30 | 1,498 | 1,514 | 1,395 | 1,491 | -4.18% | 459,700 | 110億6903万 | +1.43% | 2368.45 | 17.35 |
| 07/29 | 1,540 | 1,699 | 1,524 | 1,556 | +3.73% | 1,255,600 | 115億5158万 | +6.58% | 2471.71 | 18.1 |
| 07/26 | 1,495 | 1,533 | 1,479 | 1,500 | -1.45% | 170,300 | 111億3585万 | +3.52% | 2382.75 | 17.45 |
| 07/25 | 1,564 | 1,589 | 1,515 | 1,522 | -5.99% | 227,700 | 112億9917万 | +5.77% | 2417.7 | 17.71 |
| 07/24 | 1,723 | 1,749 | 1,571 | 1,619 | -7.54% | 343,000 | 120億1929万 | +13.06% | 2571.78 | 18.83 |
| 07/23 | 1,700 | 1,781 | 1,654 | 1,751 | +3.98% | 380,700 | 129億9924万 | +23.22% | 2781.46 | 20.37 |
| 07/22 | 1,700 | 1,758 | 1,617 | 1,684 | +1.02% | 464,500 | 124億9612万 | +19.69% | 2675.03 | 19.59 |
| 07/19 | 1,778 | 2,065 | 1,611 | 1,667 | -5.82% | 3,239,800 | 123億6997万 | +19.41% | 2648.03 | 19.39 |
| 07/18 | 1,866 | 1,886 | 1,754 | 1,770 | -4.01% | 519,200 | 131億3428万 | +27.71% | 2811.65 | 20.59 |
| 07/17 | 1,889 | 2,141 | 1,782 | 1,844 | +3.83% | 3,510,700 | 136億8340万 | +34.01% | 2929.19 | 21.45 |
| 07/16 | 1,531 | 1,776 | 1,531 | 1,776 | +20.33% | 1,426,200 | 131億7880万 | +30.88% | 2821.18 | 20.66 |
| 07/12 | 1,279 | 1,586 | 1,258 | 1,476 | +14.69% | 1,761,300 | 109億5265万 | +9.9% | 2344.63 | 17.17 |
| 07/11 | 1,332 | 1,350 | 1,286 | 1,287 | -4.24% | 117,000 | 95億5018万 | -3.67% | 2044.4 | 14.97 |
| 07/10 | 1,354 | 1,376 | 1,335 | 1,344 | +0.37% | 80,500 | 99億7315万 | +0.67% | 2134.94 | 15.64 |
| 07/09 | 1,327 | 1,351 | 1,302 | 1,339 | +0.83% | 79,100 | 99億3604万 | +0.37% | 2127 | 15.58 |
| 07/08 | 1,314 | 1,340 | 1,303 | 1,328 | +1.53% | 49,100 | 98億5442万 | -0.75% | 2109.53 | 15.45 |
| 07/05 | 1,328 | 1,333 | 1,270 | 1,308 | -2.97% | 148,400 | 97億601万 | -2.82% | 2077.76 | 15.22 |
| 07/04 | 1,418 | 1,418 | 1,331 | 1,348 | -5.07% | 204,900 | 100億283万 | +0.07% | 2141.3 | 15.68 |
| 07/03 | 1,380 | 1,422 | 1,356 | 1,420 | +3.35% | 164,000 | 105億3711万 | +5.58% | 2255.67 | 16.52 |
| 07/02 | 1,358 | 1,420 | 1,293 | 1,374 | +2.77% | 270,800 | 101億9576万 | +2.16% | 2182.6 | 15.98 |
| 07/01 | 1,258 | 1,364 | 1,250 | 1,337 | +7.65% | 272,400 | 99億2120万 | -0.22% | 2123.82 | 15.55 |
| 06/28 | 1,273 | 1,295 | 1,237 | 1,242 | -1.9% | 85,400 | 92億1626万 | -6.76% | 1972.92 | 14.45 |
| 06/27 | 1,224 | 1,270 | 1,223 | 1,266 | +2.01% | 71,200 | 93億9435万 | -4.38% | 2011.04 | 14.73 |
| 06/26 | 1,256 | 1,280 | 1,237 | 1,241 | -1.19% | 78,300 | 92億884万 | -5.63% | 1971.33 | 14.44 |
| 06/25 | 1,228 | 1,266 | 1,219 | 1,256 | +0.88% | 100,500 | 93億2014万 | -4.27% | 1995.16 | 14.61 |
| 06/24 | 1,257 | 1,300 | 1,239 | 1,245 | -1.89% | 101,600 | 92億3852万 | -4.96% | 1977.68 | 14.48 |
| 06/21 | 1,262 | 1,293 | 1,243 | 1,269 | -0.31% | 144,100 | 93億7245万 | -2.46% | 2015.81 | 14.76 |
| 06/20 | 1,335 | 1,335 | 1,252 | 1,273 | -4.86% | 213,000 | 94億199万 | -1.24% | 2022.16 | 14.81 |
| 06/19 | 1,345 | 1,393 | 1,337 | 1,338 | +0.07% | 119,400 | 98億8206万 | +4.61% | 2125.41 | 15.57 |
| 06/18 | 1,405 | 1,426 | 1,332 | 1,337 | -4.84% | 184,000 | 98億7468万 | +5.44% | 2123.82 | 15.55 |
| 06/17 | 1,380 | 1,430 | 1,337 | 1,405 | -0.35% | 201,000 | 103億7690万 | +11.33% | 2231.84 | 16.34 |
| 06/14 | 1,410 | 1,500 | 1,401 | 1,410 | -1.26% | 313,700 | 104億1383万 | +12.35% | 2239.79 | 16.4 |
| 06/13 | 1,500 | 1,525 | 1,428 | 1,428 | -4.61% | 407,900 | 105億4677万 | +14.24% | 2268.38 | 16.61 |
| 06/12 | 1,355 | 1,530 | 1,352 | 1,497 | +8.09% | 703,400 | 110億5639万 | +20.73% | 2377.98 | 17.42 |
| 06/11 | 1,414 | 1,414 | 1,355 | 1,385 | -1.91% | 232,400 | 102億2919万 | +12.6% | 2200.07 | 16.11 |
| 06/10 | 1,305 | 1,425 | 1,289 | 1,412 | +8.2% | 351,900 | 104億2860万 | +15.36% | 2242.96 | 16.43 |
| 06/07 | 1,252 | 1,363 | 1,238 | 1,305 | +3.16% | 386,700 | 96億3833万 | +6.88% | 2072.99 | 15.18 |
| 06/06 | 1,350 | 1,357 | 1,244 | 1,265 | -4.17% | 412,800 | 93億4291万 | +3.52% | 2009.45 | 14.72 |
| 06/05 | 1,438 | 1,438 | 1,303 | 1,320 | -8.27% | 509,500 | 97億4912万 | +7.14% | 2096.82 | 15.36 |
| 06/04 | 1,590 | 1,760 | 1,406 | 1,439 | -5.2% | 2,719,800 | 106億2802万 | +16.24% | 2285.85 | 16.74 |
| 06/03 | 1,330 | 1,623 | 1,302 | 1,518 | +13.71% | 3,020,900 | 112億1149万 | +23.72% | 2411.34 | 17.66 |
| 05/31 | 1,314 | 1,385 | 1,256 | 1,335 | +2.85% | 571,400 | 98億5990万 | +10.42% | 2120.65 | 14.44 |
| 05/30 | 1,380 | 1,420 | 1,270 | 1,298 | -9.23% | 1,069,800 | 95億8663万 | +8.17% | 2061.87 | 14.04 |
| 05/29 | 1,280 | 1,532 | 1,182 | 1,430 | +15.6% | 3,073,000 | 105億6155万 | +20.37% | 2271.56 | 15.47 |
| 05/28 | 1,183 | 1,276 | 1,178 | 1,237 | +7.1% | 1,013,600 | 91億3611万 | +5.64% | 1964.97 | 13.38 |
| 05/27 | 1,009 | 1,280 | 1,006 | 1,155 | +11.38% | 1,668,600 | 85億3048万 | -0.43% | 1834.72 | 12.49 |
| 05/24 | 1,044 | 1,105 | 1,017 | 1,037 | -0.67% | 289,800 | 76億5897万 | -10.6% | 1647.27 | 11.22 |
| 05/23 | 1,189 | 1,190 | 1,034 | 1,044 | -10.77% | 444,000 | 77億1067万 | -9.84% | 1658.39 | 11.29 |
| 05/22 | 1,181 | 1,262 | 1,103 | 1,170 | -1.68% | 1,280,900 | 86億4126万 | +1.3% | 1858.55 | 12.66 |
| 05/21 | 1,022 | 1,271 | 1,014 | 1,190 | +16.67% | 2,580,200 | 87億8422万 | +3.66% | 1890.32 | 12.87 |
| 05/20 | 1,026 | 1,045 | 997 | 1,020 | +3.13% | 276,700 | 75億2933万 | -9.97% | 1620.27 | 11.03 |
| 05/17 | 995 | 1,010 | 958 | 989 | -2.66% | 202,100 | 73億50万 | -12.17% | 1571.03 | 10.69 |
| 05/16 | 1,060 | 1,088 | 1,003 | 1,016 | -4.69% | 137,100 | 74億9980万 | -9.12% | 1613.92 | 10.98 |
| 05/15 | 1,221 | 1,221 | 1,043 | 1,066 | -10.5% | 255,500 | 78億6889万 | -3.96% | 1693.34 | 11.53 |
| 05/14 | 1,190 | 1,227 | 1,186 | 1,191 | -2.3% | 80,500 | 87億9160万 | +8.17% | 1891.9 | 12.88 |
| 05/13 | 1,246 | 1,261 | 1,213 | 1,219 | -4.84% | 120,300 | 89億9829万 | +12.25% | 1936.38 | 13.18 |
| 05/10 | 1,212 | 1,307 | 1,180 | 1,281 | +7.74% | 347,400 | 94億5595万 | +19.5% | 2034.87 | 13.85 |
| 05/09 | 1,249 | 1,282 | 1,180 | 1,189 | -4.27% | 299,500 | 87億7684万 | +13.02% | 1888.73 | 12.86 |
| 05/08 | 1,279 | 1,358 | 1,236 | 1,242 | 0% | 781,900 | 91億6807万 | +19.65% | 1972.92 | 13.43 |
| 05/07 | 1,299 | 1,303 | 1,206 | 1,242 | -7.17% | 624,700 | 91億6807万 | +21.76% | 1972.92 | 13.43 |
| 05/02 | 1,286 | 1,387 | 1,253 | 1,338 | +0.83% | 1,159,200 | 98億7671万 | +33.8% | 2125.41 | 14.47 |
| 05/01 | 1,449 | 1,492 | 1,313 | 1,327 | -11.47% | 1,868,400 | 97億9551万 | +35.96% | 2107.94 | 14.35 |
| 04/30 | 1,610 | 1,772 | 1,482 | 1,499 | +1.83% | 5,429,900 | 110億6516万 | +57.46% | 2381.16 | 16.21 |
| 04/26 | 1,245 | 1,472 | 1,239 | 1,472 | +25.6% | 1,435,500 | 108億6586万 | +59.83% | 2338.27 | 15.92 |
| 04/25 | 1,125 | 1,280 | 1,075 | 1,172 | +10.05% | 2,031,800 | 86億5135万 | +31.54% | 1861.72 | 12.67 |
| 04/24 | 1,120 | 1,140 | 1,035 | 1,065 | -4.31% | 513,400 | 78億6151万 | +21.85% | 1691.75 | 11.51 |
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 |
|---|
2022年
8月期 | 2,319
6/1 | 1,026
6/17 | 8,289,500
6/6 | 157億7522万 | 69億7946万 | 95億7572万
8/31 |
2023年
8月期 | 1,494
9/1 | 591
4/17 | 2,486,800
2/8 | 103億8180万 | 41億685万 | 53億5135万
8/31 |
| 最新 | 1,819
2024/9/18 | 200,600 | 144億4740万 |
