時価総額
- 2023年11月30日
- 85億2273万
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 835 | 852 | 807 | 827 | +0.73% | 821,700 | 191億5331万 | -7.49% | - | 22.06 |
| 04/23 | 827 | 857 | 795 | 821 | -1.68% | 1,239,600 | 190億1435万 | -8.88% | - | 21.9 |
| 04/22 | 757 | 859 | 746 | 835 | +13.45% | 2,285,700 | 183億4311万 | -7.63% | - | 22.27 |
| 04/19 | 741 | 757 | 702 | 736 | -0.54% | 877,100 | 161億6830万 | -18.4% | - | 19.63 |
| 04/18 | 742 | 760 | 722 | 740 | -2.25% | 730,600 | 162億5617万 | -18.23% | - | 19.74 |
| 04/17 | 750 | 776 | 730 | 757 | 0% | 897,200 | 166億2962万 | -16.63% | - | 20.19 |
| 04/16 | 795 | 804 | 737 | 757 | -6.54% | 1,723,000 | 166億2962万 | -16.63% | - | 20.19 |
| 04/15 | 860 | 922 | 795 | 810 | -9.6% | 2,706,200 | 177億9391万 | -10.69% | - | 21.61 |
| 04/12 | 935 | 945 | 888 | 896 | -2.71% | 999,400 | 196億8314万 | -1.21% | - | 23.9 |
| 04/11 | 890 | 934 | 878 | 921 | +2.68% | 801,100 | 202億3234万 | +1.77% | - | 24.57 |
| 04/10 | 923 | 937 | 876 | 897 | -2.71% | 992,800 | 197億511万 | -0.55% | - | 23.93 |
| 04/09 | 940 | 972 | 915 | 922 | -1.91% | 1,147,700 | 202億5338万 | +2.44% | - | 24.59 |
| 04/08 | 871 | 948 | 861 | 940 | +7.67% | 1,554,000 | 206億4973万 | +5.26% | - | 25.07 |
| 04/05 | 886 | 908 | 856 | 873 | -6.23% | 1,927,000 | 191億7788万 | -1.24% | - | 23.29 |
| 04/04 | 1,031 | 1,045 | 906 | 931 | -10.39% | 3,155,200 | 204億5202万 | +5.8% | - | 24.83 |
| 04/03 | 979 | 1,061 | 958 | 1,039 | +2.97% | 3,718,800 | 228億2454万 | +18.74% | - | 27.71 |
| 04/02 | 958 | 1,010 | 914 | 1,009 | +4.24% | 1,815,300 | 221億6551万 | +16.78% | - | 26.91 |
| 04/01 | 974 | 1,032 | 961 | 968 | +0.94% | 2,968,900 | 212億6483万 | +13.22% | - | 25.82 |
| 03/29 | 870 | 959 | 860 | 959 | +9.73% | 1,914,600 | 210億6712万 | +13.63% | - | 25.58 |
| 03/28 | 885 | 925 | 848 | 874 | -4.17% | 1,420,600 | 191億9985万 | +4.92% | - | 23.31 |
| 03/27 | 912 | 945 | 890 | 912 | +0.11% | 1,690,100 | 200億3463万 | +10.55% | - | 24.33 |
| 03/26 | 991 | 999 | 910 | 911 | -5.2% | 1,720,700 | 200億1266万 | +11.51% | - | 24.3 |
| 03/25 | 994 | 1,010 | 936 | 961 | -2.44% | 2,746,100 | 211億1105万 | +19.38% | - | 25.63 |
| 03/22 | 1,032 | 1,047 | 972 | 985 | -7.25% | 2,726,400 | 216億3828万 | +24.53% | - | 26.27 |
| 03/21 | 1,011 | 1,143 | 1,011 | 1,062 | +5.15% | 7,671,900 | 233億2874万 | +36.68% | - | 28.33 |
| 03/19 | 934 | 1,039 | 881 | 1,010 | +13.48% | 7,266,900 | 221億8646万 | +33.25% | - | 26.94 |
| 03/18 | 771 | 903 | 771 | 890 | +13.67% | 2,763,500 | 195億5045万 | +19.95% | - | 23.74 |
| 03/15 | 786 | 806 | 767 | 783 | -3.93% | 478,000 | 172億 | +6.82% | - | 20.89 |
| 03/14 | 822 | 825 | 783 | 815 | -1.09% | 505,100 | 179億294万 | +11.95% | - | 21.74 |
| 03/13 | 794 | 839 | 788 | 824 | +9.14% | 1,577,200 | 181億64万 | +14.92% | - | 21.98 |
| 03/12 | 728 | 766 | 664 | 755 | +3% | 1,194,000 | 165億8493万 | +7.24% | - | 20.14 |
| 03/11 | 757 | 788 | 714 | 733 | -8.15% | 1,504,100 | 161億166万 | +5.77% | - | 19.55 |
| 03/08 | 830 | 852 | 787 | 798 | -5.11% | 895,700 | 175億2950万 | +16.5% | - | 21.29 |
| 03/07 | 871 | 910 | 820 | 841 | -1.75% | 1,483,300 | 184億7407万 | +24.59% | - | 22.43 |
| 03/06 | 847 | 904 | 820 | 856 | 0% | 1,817,900 | 188億358万 | +29.11% | - | 22.83 |
| 03/05 | 750 | 881 | 738 | 856 | +15.68% | 2,947,000 | 188億358万 | +31.9% | - | 22.83 |
| 03/04 | 789 | 793 | 730 | 740 | +2.64% | 1,033,800 | 162億5543万 | +17.27% | - | 19.74 |
| 03/01 | 770 | 771 | 715 | 721 | -5.5% | 895,600 | 158億3806万 | +16.86% | - | 19.23 |
| 02/29 | 780 | 795 | 760 | 763 | -4.86% | 974,200 | 167億6066万 | +26.32% | - | 19.3 |
| 02/28 | 792 | 849 | 755 | 802 | +2.69% | 1,928,300 | 176億1737万 | +36.39% | - | 20.29 |
| 02/27 | 800 | 843 | 773 | 781 | -0.51% | 2,194,000 | 171億5607万 | +36.78% | - | 19.76 |
| 02/26 | 706 | 789 | 691 | 785 | +13.93% | 2,877,300 | 172億4393万 | +41.95% | - | 19.86 |
| 02/22 | 717 | 717 | 680 | 689 | +1.32% | 1,074,900 | 151億3512万 | +28.54% | - | 17.43 |
| 02/21 | 730 | 735 | 672 | 680 | +0.89% | 2,028,700 | 149億3742万 | +30.27% | - | 17.2 |
| 02/20 | 700 | 747 | 665 | 674 | -5.34% | 2,416,700 | 148億562万 | +32.16% | - | 17.05 |
| 02/19 | 615 | 712 | 614 | 712 | +16.34% | 2,272,700 | 156億4036万 | +42.69% | - | 18.01 |
| 02/16 | 607 | 644 | 605 | 612 | 0% | 944,600 | 134億4368万 | +26.19% | - | 15.48 |
| 02/15 | 658 | 669 | 603 | 612 | -4.23% | 1,806,000 | 134億4368万 | +28.84% | - | 15.48 |
| 02/14 | 576 | 643 | 566 | 639 | +9.61% | 2,295,600 | 140億3678万 | +37.42% | - | 16.17 |
| 02/13 | 591 | 634 | 578 | 583 | -3% | 1,704,300 | 128億664万 | +28.7% | - | 14.75 |
| 02/09 | 648 | 671 | 592 | 601 | -10.43% | 2,520,300 | 132億204万 | +35.67% | - | 15.21 |
| 02/08 | 747 | 749 | 666 | 671 | +3.39% | 6,372,600 | 147億3972万 | +54.97% | - | 16.98 |
| 02/07 | 584 | 649 | 582 | 649 | +18.21% | 4,690,100 | 142億5645万 | +54.52% | - | 16.42 |
| 02/06 | 502 | 554 | 494 | 549 | +8.93% | 3,121,400 | 120億5977万 | +34.56% | - | 13.89 |
| 02/05 | 483 | 513 | 482 | 504 | +5.22% | 1,274,600 | 110億7126万 | +26% | - | 12.75 |
| 02/02 | 519 | 538 | 479 | 479 | -7.17% | 2,085,600 | 105億2209万 | +21.88% | - | 12.12 |
| 02/01 | 548 | 553 | 514 | 516 | -6.69% | 1,851,000 | 113億3486万 | +33.68% | - | 13.05 |
| 01/31 | 515 | 597 | 511 | 553 | +2.98% | 7,032,900 | 121億4764万 | +45.53% | - | 13.99 |
| 01/30 | 510 | 602 | 482 | 537 | +6.13% | 9,642,800 | 117億9617万 | +44.74% | - | 13.59 |
| 01/29 | 429 | 506 | 427 | 506 | +18.78% | 6,061,900 | 111億1520万 | +39.01% | - | 12.8 |
| 01/26 | 440 | 462 | 416 | 426 | +10.65% | 7,277,200 | 93億5785万 | +18.99% | - | 10.78 |
| 01/25 | 387 | 395 | 378 | 385 | -1.79% | 399,800 | 84億5721万 | +8.45% | - | 9.74 |
| 01/24 | 376 | 395 | 372 | 392 | +5.38% | 537,800 | 86億1098万 | +10.73% | - | 9.92 |
| 01/23 | 371 | 383 | 359 | 372 | -0.53% | 494,800 | 81億7164万 | +5.68% | - | 9.41 |
| 01/22 | 347 | 374 | 347 | 374 | +10.98% | 521,500 | 82億1520万 | +6.25% | - | 9.46 |
| 01/19 | 345 | 352 | 337 | 337 | -1.17% | 273,400 | 74億247万 | -3.99% | - | 8.53 |
| 01/18 | 342 | 352 | 333 | 341 | -2.57% | 511,500 | 74億9033万 | -2.85% | - | 8.63 |
| 01/17 | 362 | 374 | 347 | 350 | -4.63% | 779,300 | 76億8803万 | -0.57% | - | 8.85 |
| 01/16 | 383 | 390 | 366 | 367 | -11.57% | 1,598,200 | 80億6144万 | +4.26% | - | 9.28 |
| 01/15 | 388 | 427 | 383 | 415 | +14.01% | 3,416,400 | 91億1580万 | +17.9% | - | 10.5 |
| 01/12 | 354 | 378 | 347 | 364 | +3.7% | 780,800 | 79億9555万 | +4% | - | 9.21 |
| 01/11 | 362 | 365 | 343 | 351 | -4.62% | 604,000 | 77億999万 | +0.29% | - | 8.88 |
| 01/10 | 341 | 373 | 340 | 368 | +7.6% | 869,700 | 80億8341万 | +4.55% | - | 9.31 |
| 01/09 | 334 | 343 | 332 | 342 | +2.4% | 164,000 | 75億1230万 | -2.84% | - | 8.65 |
| 01/05 | 337 | 340 | 328 | 334 | -2.05% | 232,300 | 73億3657万 | -5.92% | - | 8.45 |
| 01/04 | 337 | 346 | 331 | 341 | -0.87% | 240,100 | 74億9033万 | -4.48% | - | 8.63 |
| 2023 | ||||||||||
| 12/29 | 355 | 355 | 339 | 344 | -3.91% | 267,400 | 75億5623万 | -4.18% | - | 8.7 |
| 12/28 | 346 | 359 | 334 | 358 | +2.87% | 317,100 | 78億6375万 | -0.83% | - | 9.06 |
| 12/27 | 321 | 352 | 319 | 348 | +8.41% | 620,400 | 76億4409万 | -4.4% | - | 8.8 |
| 12/26 | 318 | 327 | 316 | 321 | +0.31% | 201,200 | 70億5102万 | -12.53% | - | 8.12 |
| 12/25 | 337 | 339 | 318 | 320 | -7.25% | 405,000 | 70億2905万 | -13.51% | - | 8.1 |
| 12/22 | 343 | 349 | 340 | 345 | +1.17% | 155,300 | 75億7820万 | -7.75% | - | 8.73 |
| 12/21 | 346 | 350 | 339 | 341 | -2.85% | 165,100 | 74億9033万 | -9.79% | - | 8.63 |
| 12/20 | 357 | 362 | 351 | 351 | -1.13% | 136,800 | 77億999万 | -8.36% | - | 8.88 |
| 12/19 | 348 | 364 | 342 | 355 | +1.43% | 413,000 | 77億9785万 | -8.27% | - | 8.98 |
| 12/18 | 354 | 356 | 333 | 350 | -3.31% | 520,900 | 76億8803万 | -10.71% | - | 8.85 |
| 12/15 | 356 | 393 | 355 | 362 | +2.26% | 1,120,300 | 79億5161万 | -9.05% | - | 9.16 |
| 12/14 | 359 | 376 | 351 | 354 | -1.12% | 247,700 | 77億7589万 | -12.38% | - | 8.96 |
| 12/13 | 349 | 365 | 348 | 358 | +2.87% | 152,900 | 78億6375万 | -12.68% | - | 9.06 |
| 12/12 | 354 | 360 | 340 | 348 | -1.69% | 344,400 | 76億4409万 | -16.35% | - | 8.8 |
| 12/11 | 356 | 366 | 354 | 354 | -0.56% | 159,300 | 77億7589万 | -16.11% | - | 8.96 |
| 12/08 | 348 | 364 | 345 | 356 | +1.14% | 198,300 | 78億1982万 | -16.63% | - | 9.01 |
| 12/07 | 367 | 367 | 346 | 352 | -5.12% | 238,800 | 77億3196万 | -18.52% | - | 8.91 |
| 12/06 | 362 | 373 | 360 | 371 | +3.06% | 239,000 | 81億4931万 | -15.1% | - | 9.39 |
| 12/05 | 377 | 377 | 360 | 360 | -4.51% | 340,700 | 79億768万 | -18.18% | - | 9.11 |
| 12/04 | 379 | 385 | 373 | 377 | -1.05% | 141,500 | 82億8110万 | -15.09% | - | 9.54 |
| 12/01 | 384 | 384 | 376 | 381 | -1.8% | 198,600 | 83億6896万 | -14.57% | - | 9.64 |
| 11/30 | 393 | 399 | 386 | 388 | -2.02% | 120,400 | 85億2273万 | -13.78% | - | 9.64 |
| 11/29 | 384 | 409 | 384 | 396 | +1.02% | 192,900 | 86億9845万 | -12.97% | - | 9.84 |
| 11/28 | 394 | 395 | 389 | 392 | -1.51% | 132,600 | 86億1059万 | -14.6% | - | 9.74 |
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 11月期 | 1,385 3/3 | 298 12/27 | 59,645,200 12/30 | 287億9041万 | 59億8881万 | 85億2273万 11/30 |
| 最新 | 827 2024/4/24 | 821,700 | 191億5331万 | |||