時価総額
- 2023年3月31日
- 122億7976万
- 2024年3月29日
- 137億9371万
2024/04/25~2024/09/19
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 | ||||||||||
09/19 | 294 | 301 | 293 | 300 | +2.39% | 201,700 | 127億7052万 | +2.39% | 10.51 | 3.76 |
09/18 | 295 | 299 | 292 | 293 | +1.38% | 191,500 | 124億7254万 | 0% | 10.27 | 3.67 |
09/17 | 290 | 296 | 289 | 289 | -0.34% | 199,900 | 123億226万 | -1.03% | 10.13 | 3.62 |
09/13 | 298 | 300 | 290 | 290 | -2.36% | 162,900 | 123億4483万 | -0.68% | 10.16 | 3.63 |
09/12 | 288 | 297 | 288 | 297 | +4.58% | 273,800 | 126億4281万 | +2.06% | 10.41 | 3.72 |
09/11 | 288 | 292 | 282 | 284 | -2.74% | 254,500 | 120億8942万 | -1.73% | 9.95 | 3.56 |
09/10 | 294 | 294 | 288 | 292 | +1.04% | 305,400 | 124億2997万 | +1.39% | 10.23 | 3.66 |
09/09 | 281 | 292 | 278 | 289 | +1.4% | 252,800 | 123億226万 | +1.4% | 10.13 | 3.62 |
09/06 | 290 | 290 | 283 | 285 | -1.38% | 153,300 | 121億3199万 | +0.35% | 9.99 | 3.57 |
09/05 | 280 | 289 | 280 | 289 | +3.21% | 372,900 | 123億226万 | +1.4% | 10.13 | 3.62 |
09/04 | 289 | 293 | 280 | 280 | -5.41% | 588,400 | 119億1915万 | -2.1% | 9.81 | 3.51 |
09/03 | 298 | 302 | 296 | 296 | -1% | 431,300 | 126億24万 | +3.14% | 10.37 | 3.71 |
09/02 | 301 | 304 | 295 | 299 | +0.67% | 239,800 | 127億2795万 | +3.82% | 10.48 | 3.75 |
08/30 | 296 | 298 | 293 | 297 | -0.34% | 143,900 | 126億4281万 | +3.13% | 10.41 | 3.72 |
08/29 | 296 | 299 | 290 | 298 | +0.68% | 214,000 | 126億8538万 | +3.47% | 10.44 | 3.74 |
08/28 | 296 | 302 | 294 | 296 | +0.68% | 439,100 | 126億24万 | +2.42% | 10.37 | 3.71 |
08/27 | 298 | 299 | 294 | 294 | -1.34% | 217,400 | 125億1510万 | +1.38% | 10.3 | 3.69 |
08/26 | 292 | 299 | 291 | 298 | +2.41% | 234,600 | 126億8538万 | +2.41% | 10.44 | 3.74 |
08/23 | 291 | 292 | 287 | 291 | -0.68% | 196,000 | 123億8740万 | 0% | 10.2 | 3.65 |
08/22 | 295 | 297 | 291 | 293 | -0.68% | 231,000 | 124億7254万 | +0.34% | 10.27 | 3.67 |
08/21 | 289 | 298 | 287 | 295 | +0.68% | 423,300 | 125億5767万 | +0.34% | 10.34 | 3.7 |
08/20 | 292 | 300 | 289 | 293 | +2.09% | 464,100 | 124億7254万 | -0.68% | 10.27 | 3.67 |
08/19 | 295 | 300 | 285 | 287 | -5.28% | 733,700 | 122億1713万 | -3.04% | 10.06 | 3.6 |
08/16 | 311 | 314 | 302 | 303 | -0.33% | 494,500 | 128億9822万 | +1.68% | 10.62 | 3.8 |
08/15 | 291 | 315 | 291 | 304 | +5.92% | 977,300 | 129億4079万 | +1.67% | 10.65 | 3.81 |
08/14 | 289 | 293 | 280 | 287 | +0.7% | 675,900 | 122億1713万 | -4.33% | 10.06 | 3.6 |
08/13 | 281 | 285 | 276 | 285 | +2.89% | 334,100 | 119億8539万 | -5.63% | 9.99 | 3.57 |
08/09 | 269 | 280 | 269 | 277 | +3.36% | 340,300 | 116億4895万 | -8.58% | 9.7 | 3.47 |
08/08 | 255 | 272 | 251 | 268 | +7.2% | 496,300 | 112億7047万 | -11.84% | 9.39 | 3.36 |
08/07 | 242 | 261 | 241 | 250 | 0% | 719,800 | 105億1350万 | -18.3% | 8.76 | 3.13 |
08/06 | 235 | 251 | 230 | 250 | +13.64% | 739,200 | 105億1350万 | -18.83% | 8.76 | 3.13 |
08/05 | 250 | 253 | 211 | 220 | -19.12% | 825,400 | 92億5188万 | -29.03% | 7.71 | 2.76 |
08/02 | 285 | 286 | 270 | 272 | -8.11% | 522,400 | 114億3868万 | -13.38% | 9.53 | 3.41 |
08/01 | 306 | 309 | 296 | 296 | -4.21% | 435,700 | 124億4798万 | -6.03% | 10.37 | 3.71 |
07/31 | 307 | 312 | 303 | 309 | -0.96% | 178,500 | 129億9468万 | -1.59% | 10.83 | 3.87 |
07/30 | 317 | 317 | 310 | 312 | -1.58% | 139,600 | 131億2084万 | -0.64% | 10.93 | 3.91 |
07/29 | 307 | 317 | 302 | 317 | +3.93% | 293,300 | 133億3111万 | +1.28% | 11.11 | 3.97 |
07/26 | 305 | 309 | 303 | 305 | -0.33% | 140,300 | 128億2647万 | -2.24% | 10.69 | 3.82 |
07/25 | 306 | 313 | 300 | 306 | -1.92% | 338,100 | 128億6852万 | -1.92% | 10.72 | 3.84 |
07/24 | 311 | 316 | 309 | 312 | -0.64% | 144,100 | 131億2084万 | 0% | 10.93 | 3.91 |
07/23 | 313 | 319 | 310 | 314 | -1.88% | 298,700 | 132億495万 | +0.64% | 11 | 3.94 |
07/22 | 316 | 320 | 309 | 320 | +1.59% | 312,700 | 134億5728万 | +2.89% | 11.21 | 4.01 |
07/19 | 320 | 321 | 313 | 315 | -2.17% | 1,721,400 | 132億4701万 | +1.29% | 11.04 | 3.95 |
07/18 | 320 | 327 | 318 | 322 | -0.92% | 194,900 | 135億4138万 | +3.54% | 11.28 | 4.04 |
07/17 | 328 | 332 | 322 | 325 | -1.22% | 193,100 | 136億6755万 | +4.5% | 11.39 | 4.07 |
07/16 | 325 | 331 | 323 | 329 | +0.61% | 169,500 | 138億3576万 | +6.13% | 11.53 | 4.12 |
07/12 | 323 | 329 | 323 | 327 | -0.91% | 195,800 | 137億5165万 | +5.83% | 11.46 | 4.1 |
07/11 | 320 | 334 | 316 | 330 | +3.77% | 357,800 | 138億7782万 | +6.8% | 11.56 | 4.14 |
07/10 | 327 | 330 | 316 | 318 | -1.24% | 308,900 | 133億7317万 | +3.25% | 11.14 | 3.99 |
07/09 | 336 | 336 | 316 | 322 | -4.73% | 622,100 | 135億4138万 | +5.23% | 11.28 | 4.04 |
07/08 | 327 | 338 | 326 | 338 | +4.97% | 519,700 | 142億1425万 | +10.1% | 11.84 | 4.24 |
07/05 | 313 | 324 | 313 | 322 | +2.88% | 515,900 | 135億4138万 | +5.23% | 11.28 | 4.04 |
07/04 | 310 | 315 | 308 | 313 | +2.29% | 282,800 | 131億6290万 | +2.29% | 10.97 | 3.92 |
07/03 | 308 | 309 | 305 | 306 | -0.65% | 115,800 | 128億6852万 | 0% | 10.72 | 3.84 |
07/02 | 301 | 310 | 301 | 308 | +2.33% | 170,600 | 129億5263万 | +0.65% | 10.79 | 3.86 |
07/01 | 299 | 307 | 297 | 301 | +0.67% | 308,700 | 126億5825万 | -1.95% | 10.55 | 3.77 |
06/28 | 299 | 301 | 295 | 299 | +0.34% | 182,400 | 125億7414万 | -2.61% | 10.48 | 3.7 |
06/27 | 288 | 301 | 288 | 298 | +1.71% | 254,900 | 125億3209万 | -2.93% | 10.44 | 3.69 |
06/26 | 291 | 295 | 289 | 293 | +0.69% | 196,200 | 123億2182万 | -4.87% | 10.27 | 3.63 |
06/25 | 294 | 297 | 291 | 291 | -1.36% | 258,800 | 122億3771万 | -5.83% | 10.2 | 3.6 |
06/24 | 297 | 298 | 294 | 295 | -1.34% | 204,800 | 124億593万 | -4.84% | 10.34 | 3.65 |
06/21 | 304 | 307 | 299 | 299 | -0.99% | 241,100 | 125億7414万 | -3.86% | 10.48 | 3.7 |
06/20 | 300 | 304 | 299 | 302 | +0.67% | 100,600 | 127億30万 | -3.21% | 10.58 | 3.74 |
06/19 | 304 | 307 | 300 | 300 | -1.64% | 221,000 | 126億1620万 | -4.15% | 10.51 | 3.71 |
06/18 | 310 | 310 | 303 | 305 | -0.97% | 396,700 | 128億2647万 | -2.87% | 10.69 | 3.78 |
06/17 | 310 | 311 | 307 | 308 | -0.96% | 185,300 | 129億5263万 | -2.22% | 10.79 | 3.81 |
06/14 | 317 | 317 | 310 | 311 | -2.2% | 245,500 | 130億7879万 | -1.58% | 10.9 | 3.85 |
06/13 | 313 | 327 | 312 | 318 | +3.25% | 872,700 | 133億7317万 | +0.32% | 11.14 | 3.94 |
06/12 | 311 | 314 | 308 | 308 | -0.96% | 181,500 | 129億5263万 | -3.14% | 10.79 | 3.81 |
06/11 | 312 | 319 | 307 | 311 | 0% | 560,600 | 130億7879万 | -2.51% | 10.9 | 3.85 |
06/10 | 317 | 317 | 302 | 311 | +1.63% | 491,100 | 130億7879万 | -2.81% | 10.9 | 3.85 |
06/07 | 307 | 312 | 299 | 306 | -0.65% | 900,000 | 128億6852万 | -4.97% | 10.72 | 3.79 |
06/06 | 311 | 322 | 303 | 308 | +8.07% | 3,476,500 | 129億5263万 | -4.64% | 10.79 | 3.81 |
06/05 | 315 | 318 | 249 | 285 | -13.37% | 9,855,600 | 119億8539万 | -11.76% | 9.99 | 3.53 |
06/04 | 325 | 332 | 323 | 329 | +0.92% | 205,700 | 138億3576万 | +1.54% | 11.53 | 4.07 |
06/03 | 322 | 327 | 319 | 326 | +2.19% | 271,700 | 137億960万 | +0.93% | 11.42 | 4.04 |
05/31 | 310 | 321 | 310 | 319 | +1.92% | 192,100 | 134億1522万 | -0.93% | 11.18 | 3.95 |
05/30 | 306 | 315 | 305 | 313 | +0.32% | 194,000 | 131億6290万 | -2.49% | 10.97 | 3.88 |
05/29 | 313 | 317 | 309 | 312 | -0.95% | 201,900 | 131億2084万 | -2.8% | 10.93 | 3.86 |
05/28 | 311 | 320 | 311 | 315 | +1.29% | 164,800 | 132億4701万 | -1.56% | 11.04 | 3.9 |
05/27 | 306 | 311 | 304 | 311 | +1.3% | 671,800 | 130億7879万 | -2.81% | 10.9 | 3.85 |
05/24 | 309 | 309 | 305 | 307 | -2.23% | 344,300 | 129億1057万 | -3.76% | 10.76 | 3.8 |
05/23 | 318 | 320 | 310 | 314 | -1.26% | 230,900 | 132億495万 | -1.57% | 11 | 3.89 |
05/22 | 319 | 323 | 317 | 318 | +0.32% | 200,300 | 133億7317万 | 0% | 11.14 | 3.94 |
05/21 | 330 | 330 | 316 | 317 | -4.52% | 314,800 | 133億3111万 | -0.31% | 11.11 | 3.93 |
05/20 | 324 | 336 | 323 | 332 | +3.11% | 273,300 | 139億6192万 | +4.4% | 11.63 | 4.11 |
05/17 | 315 | 325 | 313 | 322 | +1.58% | 386,900 | 135億4138万 | +1.58% | 11.28 | 3.99 |
05/16 | 331 | 347 | 310 | 317 | -3.94% | 1,110,600 | 133億3111万 | +0.32% | 11.11 | 3.93 |
05/15 | 340 | 357 | 316 | 330 | -2.08% | 1,908,200 | 138億7782万 | +4.43% | 11.56 | 4.09 |
05/14 | 335 | 342 | 331 | 337 | +0.9% | 510,100 | 141億7219万 | +6.65% | 11.81 | 4.17 |
05/13 | 326 | 337 | 325 | 334 | +1.52% | 409,200 | 140億4603万 | +6.03% | 11.7 | 4.14 |
05/10 | 336 | 338 | 327 | 329 | -1.5% | 406,100 | 138億3576万 | +4.44% | 11.53 | 4.07 |
05/09 | 335 | 336 | 327 | 334 | -1.76% | 682,600 | 140億4603万 | +6.03% | 11.7 | 4.14 |
05/08 | 348 | 354 | 337 | 340 | -1.45% | 964,000 | 142億9836万 | +7.94% | 11.91 | 4.21 |
05/07 | 368 | 379 | 342 | 345 | -2.54% | 2,573,600 | 145億863万 | +9.87% | 12.09 | 4.27 |
05/02 | 334 | 368 | 331 | 354 | +5.67% | 4,275,900 | 148億8711万 | +13.1% | 12.4 | 4.38 |
05/01 | 334 | 338 | 312 | 335 | +10.56% | 3,788,700 | 140億8809万 | +7.72% | 11.74 | 4.15 |
04/30 | 302 | 305 | 299 | 303 | +1% | 107,600 | 127億4236万 | -2.26% | 10.62 | 3.75 |
04/26 | 303 | 305 | 299 | 300 | -1.64% | 169,000 | 126億1620万 | -3.23% | 10.51 | 3.71 |
04/25 | 304 | 307 | 303 | 305 | +0.33% | 126,800 | 128億2647万 | -1.61% | 10.69 | 3.78 |
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 3月期 | 502 12/22 | 287 3/29 | 12,967,200 12/22 | 211億1110万 | 120億6949万 | 122億7976万 3/31 |
2024年 3月期 | 550 8/21 | 254 4/26 | 13,624,000 8/18 | 231億2970万 | 106億8171万 | 137億9371万 3/29 |
最新 | 300 2024/9/19 | 201,700 | 127億7052万 |