時価総額
- 2023年8月31日
- 243億5780万
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 | 907 | 916 | 872 | 872 | -2.35% | 117,400 | 128億8484万 | -16.71% | 90.1 | 2.12 |
| 09/17 | 915 | 932 | 876 | 893 | -1.98% | 87,000 | 131億9514万 | -15.36% | 92.27 | 2.17 |
| 09/13 | 915 | 930 | 904 | 911 | -0.55% | 84,100 | 134億6111万 | -14.22% | 94.13 | 2.22 |
| 09/12 | 956 | 964 | 916 | 916 | -7.01% | 234,800 | 135億3499万 | -14.23% | 94.65 | 2.23 |
| 09/11 | 978 | 997 | 956 | 985 | -0.81% | 43,300 | 145億5455万 | -8.37% | 101.78 | 2.4 |
| 09/10 | 1,038 | 1,038 | 992 | 993 | -2.17% | 64,500 | 146億7276万 | -7.88% | 102.61 | 2.42 |
| 09/09 | 971 | 1,019 | 971 | 1,015 | +1% | 28,300 | 149億9784万 | -5.49% | 104.88 | 2.47 |
| 09/06 | 1,028 | 1,034 | 995 | 1,005 | -2.8% | 70,400 | 148億5008万 | -6.86% | 103.85 | 2.45 |
| 09/05 | 1,026 | 1,056 | 1,018 | 1,034 | -0.19% | 30,400 | 152億7859万 | -5.05% | 106.84 | 2.52 |
| 09/04 | 1,064 | 1,083 | 1,033 | 1,036 | -5.3% | 56,000 | 153億814万 | -5.73% | 107.05 | 2.52 |
| 09/03 | 1,074 | 1,112 | 1,074 | 1,094 | +1.3% | 52,700 | 161億6516万 | -1.35% | 113.04 | 2.66 |
| 09/02 | 1,091 | 1,091 | 1,061 | 1,080 | 0% | 30,300 | 159億5829万 | -3.31% | 111.6 | 2.63 |
| 08/30 | 1,078 | 1,090 | 1,069 | 1,080 | +0.56% | 25,500 | 159億5829万 | -4.09% | 111.6 | 2.63 |
| 08/29 | 1,064 | 1,096 | 1,064 | 1,074 | -1.29% | 20,200 | 158億6963万 | -5.29% | 110.98 | 2.61 |
| 08/28 | 1,114 | 1,125 | 1,076 | 1,088 | -3.37% | 50,100 | 160億7650万 | -4.9% | 112.42 | 2.65 |
| 08/27 | 1,095 | 1,126 | 1,093 | 1,126 | +2.64% | 21,000 | 166億3800万 | -2.43% | 116.35 | 2.74 |
| 08/26 | 1,075 | 1,102 | 1,075 | 1,097 | +2.14% | 31,500 | 162億949万 | -5.59% | 113.35 | 2.67 |
| 08/23 | 1,096 | 1,100 | 1,066 | 1,074 | -1.29% | 13,400 | 158億6963万 | -8.28% | 110.98 | 2.61 |
| 08/22 | 1,070 | 1,088 | 1,055 | 1,088 | +1.68% | 46,200 | 160億7650万 | -8.03% | 112.42 | 2.65 |
| 08/21 | 1,093 | 1,111 | 1,067 | 1,070 | -6.63% | 86,100 | 158億604万 | -10.39% | 110.56 | 2.6 |
| 08/20 | 1,150 | 1,163 | 1,135 | 1,146 | +2.32% | 24,500 | 169億2871万 | -4.9% | 118.42 | 2.79 |
| 08/19 | 1,151 | 1,170 | 1,120 | 1,120 | -2.78% | 27,000 | 165億4464万 | -7.67% | 115.73 | 2.73 |
| 08/16 | 1,128 | 1,154 | 1,127 | 1,152 | +4.16% | 25,600 | 170億1734万 | -5.65% | 119.04 | 2.8 |
| 08/15 | 1,093 | 1,119 | 1,093 | 1,106 | -0.63% | 22,600 | 163億3783万 | -9.93% | 114.28 | 2.69 |
| 08/14 | 1,093 | 1,123 | 1,088 | 1,113 | +2.39% | 49,200 | 164億4123万 | -10.02% | 115.01 | 2.71 |
| 08/13 | 1,070 | 1,090 | 1,051 | 1,087 | +2.64% | 40,200 | 160億5716万 | -12.83% | 112.32 | 2.65 |
| 08/09 | 1,077 | 1,092 | 1,042 | 1,059 | -0.47% | 28,900 | 156億4354万 | -15.82% | 109.43 | 2.58 |
| 08/08 | 1,067 | 1,097 | 1,044 | 1,064 | -2.03% | 59,300 | 157億1740万 | -16.22% | 109.94 | 2.59 |
| 08/07 | 1,059 | 1,116 | 1,052 | 1,086 | +2.55% | 75,400 | 160億4239万 | -15.29% | 112.22 | 2.64 |
| 08/06 | 984 | 1,059 | 984 | 1,059 | +16.5% | 131,200 | 156億4354万 | -18.16% | 109.43 | 2.58 |
| 08/05 | 1,074 | 1,081 | 850 | 909 | -19.84% | 266,000 | 134億2774万 | -30.45% | 93.93 | 2.21 |
| 08/02 | 1,180 | 1,188 | 1,130 | 1,134 | -9.28% | 153,000 | 167億5144万 | -14.54% | 117.18 | 2.76 |
| 08/01 | 1,290 | 1,290 | 1,236 | 1,250 | -3.47% | 78,300 | 184億6500万 | -6.65% | 129.16 | 3.04 |
| 07/31 | 1,268 | 1,295 | 1,260 | 1,295 | +0.7% | 31,000 | 191億2974万 | -3.65% | 133.81 | 3.15 |
| 07/30 | 1,282 | 1,286 | 1,265 | 1,286 | 0% | 47,400 | 189億9679万 | -4.6% | 132.88 | 3.13 |
| 07/29 | 1,311 | 1,323 | 1,286 | 1,286 | -1.53% | 49,000 | 189億9679万 | -4.81% | 132.88 | 3.13 |
| 07/26 | 1,281 | 1,328 | 1,274 | 1,306 | +1.63% | 47,900 | 192億9223万 | -3.55% | 134.95 | 3.18 |
| 07/25 | 1,302 | 1,302 | 1,283 | 1,285 | -2.65% | 81,100 | 189億8202万 | -5.31% | 132.78 | 3.13 |
| 07/24 | 1,339 | 1,353 | 1,320 | 1,320 | -1.79% | 17,700 | 194億9904万 | -3.01% | 136.4 | 3.21 |
| 07/23 | 1,310 | 1,353 | 1,310 | 1,344 | +2.99% | 29,700 | 198億5356万 | -1.54% | 138.88 | 3.27 |
| 07/22 | 1,343 | 1,343 | 1,303 | 1,305 | -2.76% | 54,900 | 192億7746万 | -4.67% | 134.85 | 3.18 |
| 07/19 | 1,351 | 1,372 | 1,340 | 1,342 | -1.4% | 45,300 | 198億2402万 | -2.47% | 138.67 | 3.27 |
| 07/18 | 1,377 | 1,396 | 1,357 | 1,361 | -1.16% | 46,200 | 201億469万 | -1.45% | 140.63 | 3.31 |
| 07/17 | 1,347 | 1,380 | 1,347 | 1,377 | +2.84% | 35,300 | 203億4104万 | -0.43% | 142.29 | 3.35 |
| 07/16 | 1,371 | 1,375 | 1,331 | 1,339 | -0.74% | 43,100 | 197億7970万 | -3.25% | 138.36 | 3.26 |
| 07/12 | 1,300 | 1,375 | 1,299 | 1,349 | +2.66% | 143,200 | 199億2742万 | -2.67% | 139.39 | 3.28 |
| 07/11 | 1,346 | 1,353 | 1,308 | 1,314 | -1.13% | 90,400 | 194億1040万 | -5.33% | 135.78 | 3.2 |
| 07/10 | 1,328 | 1,336 | 1,314 | 1,329 | -0.37% | 69,900 | 196億3198万 | -4.39% | 137.33 | 3.24 |
| 07/09 | 1,352 | 1,352 | 1,328 | 1,334 | -1.62% | 43,200 | 197億584万 | -4.24% | 137.84 | 3.25 |
| 07/08 | 1,366 | 1,379 | 1,356 | 1,356 | -0.44% | 27,300 | 200億3083万 | -2.87% | 140.12 | 3.3 |
| 07/05 | 1,355 | 1,368 | 1,343 | 1,362 | +0.29% | 35,600 | 201億1946万 | -2.37% | 140.74 | 3.32 |
| 07/04 | 1,356 | 1,377 | 1,343 | 1,358 | -0.07% | 47,200 | 200億6037万 | -2.58% | 140.32 | 3.31 |
| 07/03 | 1,374 | 1,377 | 1,355 | 1,359 | -1.52% | 31,300 | 200億7514万 | -2.44% | 140.43 | 3.31 |
| 07/02 | 1,385 | 1,394 | 1,366 | 1,380 | -0.5% | 47,700 | 203億8536万 | -1% | 142.6 | 3.36 |
| 07/01 | 1,426 | 1,426 | 1,379 | 1,387 | -2.73% | 70,900 | 204億8876万 | -0.57% | 143.32 | 3.38 |
| 06/28 | 1,417 | 1,426 | 1,402 | 1,426 | +0.78% | 20,500 | 210億6487万 | +2.08% | 147.35 | 3.47 |
| 06/27 | 1,380 | 1,431 | 1,380 | 1,415 | +2.54% | 30,200 | 209億238万 | +1.36% | 146.21 | 3.44 |
| 06/26 | 1,401 | 1,418 | 1,380 | 1,380 | -0.65% | 32,500 | 203億8536万 | -1.15% | 142.6 | 3.36 |
| 06/25 | 1,387 | 1,392 | 1,363 | 1,389 | +0.73% | 46,200 | 205億1830万 | -0.64% | 143.53 | 3.38 |
| 06/24 | 1,353 | 1,394 | 1,351 | 1,379 | +1.92% | 39,000 | 203億7058万 | -1.57% | 142.49 | 3.36 |
| 06/21 | 1,385 | 1,395 | 1,353 | 1,353 | -2.73% | 65,600 | 199億8651万 | -3.77% | 139.81 | 3.29 |
| 06/20 | 1,377 | 1,403 | 1,377 | 1,391 | +0.51% | 57,800 | 205億4785万 | -1.35% | 143.73 | 3.39 |
| 06/19 | 1,421 | 1,421 | 1,370 | 1,384 | -2.54% | 72,000 | 204億4444万 | -2.05% | 143.01 | 3.37 |
| 06/18 | 1,440 | 1,452 | 1,416 | 1,420 | -1.46% | 50,100 | 209億7624万 | +0.21% | 146.73 | 3.46 |
| 06/17 | 1,461 | 1,469 | 1,440 | 1,441 | -1.84% | 38,500 | 212億8645万 | +1.41% | 148.9 | 3.51 |
| 06/14 | 1,475 | 1,486 | 1,450 | 1,468 | -0.47% | 50,000 | 216億8529万 | +3.09% | 151.69 | 3.57 |
| 06/13 | 1,466 | 1,484 | 1,436 | 1,475 | +4.83% | 109,300 | 217億8870万 | +3.51% | 152.41 | 3.59 |
| 06/12 | 1,380 | 1,411 | 1,377 | 1,407 | +0.72% | 42,100 | 207億8420万 | -1.4% | 145.39 | 3.43 |
| 06/11 | 1,399 | 1,403 | 1,375 | 1,397 | -0.14% | 30,500 | 206億3648万 | -2.51% | 144.35 | 3.4 |
| 06/10 | 1,400 | 1,408 | 1,393 | 1,399 | +0.07% | 25,900 | 206億6602万 | -2.85% | 144.56 | 3.41 |
| 06/07 | 1,360 | 1,419 | 1,360 | 1,398 | +2.34% | 32,900 | 206億5125万 | -3.39% | 144.46 | 3.4 |
| 06/06 | 1,409 | 1,414 | 1,360 | 1,366 | -2.15% | 45,800 | 201億7855万 | -6.18% | 141.15 | 3.33 |
| 06/05 | 1,435 | 1,450 | 1,395 | 1,396 | -1.06% | 114,800 | 206億2171万 | -5.03% | 144.25 | 3.4 |
| 06/04 | 1,332 | 1,424 | 1,331 | 1,411 | +5.93% | 83,300 | 208億4329万 | -4.79% | 145.8 | 3.43 |
| 06/03 | 1,340 | 1,347 | 1,318 | 1,332 | -0.22% | 50,100 | 196億7630万 | -10.54% | 137.64 | 3.24 |
| 05/31 | 1,315 | 1,353 | 1,311 | 1,335 | +0.6% | 100,400 | 197億2062万 | -11.12% | 137.95 | 3.25 |
| 05/30 | 1,380 | 1,389 | 1,324 | 1,327 | -4.19% | 116,900 | 196億244万 | -12.35% | 137.12 | 3.23 |
| 05/29 | 1,426 | 1,426 | 1,385 | 1,385 | -2.46% | 73,800 | 204億5922万 | -9.24% | 143.11 | 3.37 |
| 05/28 | 1,438 | 1,454 | 1,420 | 1,420 | -0.21% | 32,100 | 209億7624万 | -7.49% | 146.73 | 3.46 |
| 05/27 | 1,408 | 1,429 | 1,373 | 1,423 | +0.92% | 80,500 | 210億2055万 | -7.78% | 147.04 | 3.46 |
| 05/24 | 1,410 | 1,429 | 1,402 | 1,410 | -0.84% | 60,400 | 208億2852万 | -8.91% | 145.7 | 3.43 |
| 05/23 | 1,442 | 1,475 | 1,418 | 1,422 | -0.56% | 60,600 | 210億578万 | -8.55% | 146.94 | 3.46 |
| 05/22 | 1,466 | 1,496 | 1,430 | 1,430 | -2.46% | 49,500 | 211億2396万 | -8.45% | 147.76 | 3.48 |
| 05/21 | 1,499 | 1,501 | 1,466 | 1,466 | -2.27% | 37,600 | 216億5575万 | -6.33% | 151.48 | 3.57 |
| 05/20 | 1,488 | 1,520 | 1,471 | 1,500 | +2.88% | 53,700 | 221億5800万 | -4.4% | 154.99 | 3.65 |
| 05/17 | 1,440 | 1,480 | 1,433 | 1,458 | +0.76% | 56,000 | 215億3757万 | -7.31% | 150.65 | 3.55 |
| 05/16 | 1,500 | 1,503 | 1,438 | 1,447 | -3.15% | 118,100 | 213億7508万 | -8.07% | 149.52 | 3.52 |
| 05/15 | 1,540 | 1,540 | 1,488 | 1,494 | -2.35% | 74,300 | 220億6936万 | -5.14% | 154.37 | 3.64 |
| 05/14 | 1,506 | 1,532 | 1,495 | 1,530 | +1.59% | 62,100 | 226億116万 | -2.67% | 158.09 | 3.72 |
| 05/13 | 1,500 | 1,518 | 1,496 | 1,506 | +0.27% | 57,800 | 222億4663万 | -4.02% | 155.61 | 3.67 |
| 05/10 | 1,512 | 1,525 | 1,494 | 1,502 | -0.27% | 71,500 | 221億8754万 | -4.33% | 155.2 | 3.66 |
| 05/09 | 1,551 | 1,559 | 1,500 | 1,506 | -3.03% | 112,300 | 222億4663万 | -4.26% | 155.61 | 3.67 |
| 05/08 | 1,570 | 1,601 | 1,543 | 1,553 | -2.27% | 104,800 | 229億4091万 | -1.65% | 160.47 | 3.78 |
| 05/07 | 1,594 | 1,614 | 1,574 | 1,589 | +1.15% | 92,400 | 234億7270万 | +0.19% | 164.19 | 3.87 |
| 05/02 | 1,598 | 1,620 | 1,571 | 1,571 | -3.08% | 150,000 | 232億681万 | -1.07% | 162.33 | 3.82 |
| 05/01 | 1,695 | 1,719 | 1,611 | 1,621 | -5.09% | 225,800 | 239億4541万 | +2.14% | 167.5 | 3.94 |
| 04/30 | 1,705 | 1,753 | 1,681 | 1,708 | +0.35% | 443,500 | 252億3057万 | +7.83% | 176.49 | 4.16 |
| 04/26 | 1,637 | 1,710 | 1,612 | 1,702 | +6.38% | 252,100 | 251億4194万 | +8.2% | 175.87 | 4.14 |
| 04/25 | 1,628 | 1,645 | 1,591 | 1,600 | -2.79% | 121,900 | 236億3520万 | +2.24% | 165.33 | 3.89 |
| 04/24 | 1,650 | 1,681 | 1,634 | 1,646 | +1.04% | 175,900 | 243億1471万 | +5.31% | 170.08 | 4.01 |
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 8月期 | 3,095 1/16 | 1,310 10/25 | 17,291,000 10/6 | 450億8610万 | 186億8479万 | 243億5780万 8/31 |
| 最新 | 872 2024/9/18 | 117,400 | 128億8484万 | |||