時価総額
- 2023年3月31日
- 824億5654万
- 2024年3月29日
- 1440億841万
2024/04/30~2024/09/24
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 | ||||||||||
09/24 | 1,926 | 1,926 | 1,847 | 1,854 | -2.88% | 1,371,400 | - | +5.04% | - | - |
09/20 | 1,949 | 1,950 | 1,892 | 1,909 | -0.78% | 2,082,900 | - | +8.59% | - | - |
09/19 | 1,854 | 1,939 | 1,852 | 1,924 | +5.66% | 3,505,200 | - | +10.01% | - | - |
09/18 | 1,849 | 1,872 | 1,801 | 1,821 | -0.98% | 1,847,400 | - | +4.66% | - | - |
09/17 | 1,807 | 1,853 | 1,791 | 1,839 | +1.88% | 2,047,900 | - | +5.99% | - | - |
09/13 | 1,790 | 1,834 | 1,787 | 1,805 | -0.44% | 1,552,300 | - | +4.82% | - | - |
09/12 | 1,700 | 1,844 | 1,692 | 1,813 | +8.82% | 4,610,900 | - | +5.41% | - | - |
09/11 | 1,719 | 1,728 | 1,650 | 1,666 | -2.63% | 1,557,100 | - | -2.86% | - | - |
09/10 | 1,739 | 1,740 | 1,704 | 1,711 | -0.93% | 1,201,300 | - | -0.47% | - | - |
09/09 | 1,692 | 1,739 | 1,690 | 1,727 | -0.86% | 1,631,500 | - | +0.82% | - | - |
09/06 | 1,793 | 1,800 | 1,730 | 1,742 | -2.79% | 1,946,700 | - | +1.69% | - | - |
09/05 | 1,693 | 1,804 | 1,683 | 1,792 | +5.29% | 3,823,600 | - | +4.31% | - | - |
09/04 | 1,725 | 1,752 | 1,690 | 1,702 | -3.73% | 2,439,800 | - | -1.33% | - | - |
09/03 | 1,800 | 1,849 | 1,768 | 1,768 | -1.39% | 2,704,900 | - | +1.9% | - | - |
09/02 | 1,800 | 1,815 | 1,759 | 1,793 | +0.73% | 2,082,000 | - | +2.81% | - | - |
08/30 | 1,771 | 1,815 | 1,750 | 1,780 | +1.66% | 2,402,800 | - | +1.77% | - | - |
08/29 | 1,753 | 1,804 | 1,748 | 1,751 | -2.07% | 1,807,500 | - | -0.28% | - | - |
08/28 | 1,836 | 1,839 | 1,763 | 1,788 | -2.51% | 2,402,900 | - | +1.36% | - | - |
08/27 | 1,813 | 1,863 | 1,803 | 1,834 | -0.16% | 3,311,300 | - | +3.5% | - | - |
08/26 | 1,692 | 1,838 | 1,686 | 1,837 | +10.66% | 7,026,100 | - | +3.26% | - | - |
08/23 | 1,648 | 1,663 | 1,626 | 1,660 | +0.79% | 1,227,300 | - | -7.21% | - | - |
08/22 | 1,664 | 1,680 | 1,634 | 1,647 | -0.78% | 1,722,300 | - | -8.75% | - | - |
08/21 | 1,688 | 1,737 | 1,653 | 1,660 | -1.83% | 2,900,500 | - | -9.04% | - | - |
08/20 | 1,658 | 1,702 | 1,653 | 1,691 | +4.51% | 2,391,300 | - | -8.2% | - | - |
08/19 | 1,680 | 1,688 | 1,618 | 1,618 | -3.8% | 2,329,200 | - | -13.01% | - | - |
08/16 | 1,704 | 1,732 | 1,662 | 1,682 | +0.72% | 3,606,200 | - | -10.1% | - | - |
08/15 | 1,700 | 1,706 | 1,653 | 1,670 | -1.76% | 2,907,000 | - | -11.12% | - | - |
08/14 | 1,695 | 1,729 | 1,651 | 1,700 | +0.24% | 4,136,800 | - | -10.05% | - | - |
08/13 | 1,535 | 1,712 | 1,531 | 1,696 | +11.07% | 7,417,100 | - | -10.78% | - | - |
08/09 | 1,598 | 1,648 | 1,492 | 1,527 | -12.09% | 8,461,600 | - | -20.26% | - | - |
08/08 | 1,702 | 1,773 | 1,673 | 1,737 | +2.18% | 5,397,200 | - | -10.05% | - | - |
08/07 | 1,701 | 1,745 | 1,610 | 1,700 | -3.52% | 7,052,700 | - | -12.42% | - | - |
08/06 | 1,719 | 1,775 | 1,660 | 1,762 | +13.6% | 4,810,500 | - | -9.69% | - | - |
08/05 | 1,600 | 1,728 | 1,530 | 1,551 | -10.71% | 7,605,200 | - | -20.83% | - | - |
08/02 | 1,801 | 1,839 | 1,718 | 1,737 | -7.46% | 5,181,900 | - | -12.14% | - | - |
08/01 | 1,920 | 1,969 | 1,838 | 1,877 | -3.89% | 3,037,200 | - | -5.68% | - | - |
07/31 | 1,929 | 1,953 | 1,893 | 1,953 | -0.05% | 2,066,400 | - | -2.2% | - | - |
07/30 | 1,977 | 1,978 | 1,932 | 1,954 | -2.1% | 1,784,400 | - | -2.15% | - | - |
07/29 | 1,955 | 2,015 | 1,954 | 1,996 | +3.58% | 2,816,900 | - | -0.2% | - | - |
07/26 | 1,944 | 1,973 | 1,913 | 1,927 | -1.33% | 2,311,700 | - | -3.75% | - | - |
07/25 | 1,907 | 1,974 | 1,885 | 1,953 | +0.46% | 4,040,700 | - | -2.54% | - | - |
07/24 | 1,970 | 1,994 | 1,933 | 1,944 | -2.21% | 2,588,500 | - | -2.7% | - | - |
07/23 | 2,039 | 2,077 | 1,988 | 1,988 | -1.58% | 2,830,600 | - | -0.1% | - | - |
07/22 | 2,068 | 2,068 | 1,986 | 2,020 | -2.32% | 2,770,500 | - | +1.81% | - | - |
07/19 | 2,063 | 2,093 | 2,040 | 2,068 | -0.53% | 3,879,200 | - | +4.5% | - | - |
07/18 | 2,120 | 2,155 | 2,079 | 2,079 | -2.71% | 4,581,100 | - | +5.32% | - | - |
07/17 | 2,156 | 2,260 | 2,135 | 2,137 | +2.05% | 11,103,100 | - | +8.86% | - | - |
07/16 | 2,127 | 2,143 | 2,072 | 2,094 | -2.1% | 6,129,800 | - | +7.16% | - | - |
07/12 | 1,915 | 2,142 | 1,903 | 2,139 | +13.66% | 17,331,400 | - | +10.14% | - | - |
07/11 | 1,883 | 1,892 | 1,814 | 1,882 | +0.21% | 4,157,100 | - | -2.28% | - | - |
07/10 | 1,970 | 1,986 | 1,865 | 1,878 | -4.33% | 4,730,900 | - | -2.24% | - | - |
07/09 | 1,973 | 2,007 | 1,933 | 1,963 | -0.51% | 3,494,500 | - | +2.45% | - | - |
07/08 | 2,028 | 2,028 | 1,965 | 1,973 | -2.71% | 3,622,900 | - | +3.35% | - | - |
07/05 | 1,952 | 2,040 | 1,937 | 2,028 | +4.43% | 5,716,600 | - | +6.79% | - | - |
07/04 | 2,001 | 2,003 | 1,934 | 1,942 | -2.31% | 3,567,000 | - | +2.91% | - | - |
07/03 | 1,939 | 2,006 | 1,924 | 1,988 | +2.47% | 3,916,700 | - | +6.31% | - | - |
07/02 | 1,966 | 1,979 | 1,915 | 1,940 | -1.12% | 2,639,700 | - | +4.75% | - | - |
07/01 | 2,027 | 2,035 | 1,962 | 1,962 | -2.14% | 2,780,200 | - | +6.63% | - | - |
06/28 | 2,078 | 2,087 | 2,005 | 2,005 | -2.76% | 4,370,900 | - | +9.74% | - | - |
06/27 | 2,034 | 2,106 | 2,018 | 2,062 | +1.18% | 6,159,800 | - | +13.92% | - | - |
06/26 | 2,008 | 2,109 | 1,983 | 2,038 | +3.19% | 8,838,500 | - | +13.66% | - | - |
06/25 | 2,010 | 2,054 | 1,965 | 1,975 | -1.64% | 5,584,100 | - | +10.89% | - | - |
06/24 | 2,150 | 2,160 | 1,986 | 2,008 | -2.48% | 10,564,500 | - | +13.13% | - | - |
06/21 | 1,995 | 2,098 | 1,974 | 2,059 | +4.1% | 24,372,000 | - | +16.26% | - | - |
06/20 | 1,800 | 1,992 | 1,797 | 1,978 | +10.44% | 19,191,900 | - | +12.13% | - | - |
06/19 | 1,800 | 1,837 | 1,777 | 1,791 | +1.59% | 7,917,600 | - | +1.88% | - | - |
06/18 | 1,838 | 1,859 | 1,757 | 1,763 | -3.24% | 7,582,900 | - | +0.06% | - | - |
06/17 | 1,895 | 1,899 | 1,812 | 1,822 | -4.56% | 7,957,700 | - | +2.88% | - | - |
06/14 | 1,927 | 1,979 | 1,860 | 1,909 | -1.8% | 15,175,500 | - | +8.04% | - | - |
06/13 | 1,916 | 1,988 | 1,877 | 1,944 | +7.64% | 28,502,400 | - | +10.58% | - | - |
06/12 | 1,895 | 1,911 | 1,796 | 1,806 | -4.65% | 11,296,100 | - | +3.26% | - | - |
06/11 | 1,808 | 1,923 | 1,802 | 1,894 | +5.81% | 17,069,500 | - | +8.66% | - | - |
06/10 | 1,749 | 1,843 | 1,723 | 1,790 | +1.7% | 10,662,900 | - | +3.23% | - | - |
06/07 | 1,731 | 1,808 | 1,706 | 1,760 | +1.38% | 12,038,800 | - | +1.85% | - | - |
06/06 | 1,780 | 1,787 | 1,688 | 1,736 | -1.64% | 9,717,200 | - | +0.7% | - | - |
06/05 | 1,806 | 1,844 | 1,753 | 1,765 | -1.73% | 16,519,500 | - | +2.44% | - | - |
06/04 | 1,720 | 1,852 | 1,704 | 1,796 | +5.4% | 19,735,200 | - | +4.24% | - | - |
06/03 | 1,687 | 1,766 | 1,666 | 1,704 | -1.27% | 12,388,500 | - | -0.93% | - | - |
05/31 | 1,520 | 1,730 | 1,516 | 1,726 | +13.18% | 15,097,600 | - | +0.06% | - | - |
05/30 | 1,513 | 1,560 | 1,505 | 1,525 | -0.78% | 4,805,100 | - | -11.85% | - | - |
05/29 | 1,632 | 1,638 | 1,535 | 1,537 | -6.39% | 5,958,300 | - | -11.92% | - | - |
05/28 | 1,640 | 1,696 | 1,622 | 1,642 | 0% | 6,261,400 | - | -6.65% | - | - |
05/27 | 1,581 | 1,644 | 1,558 | 1,642 | +4.39% | 5,987,500 | - | -7.18% | - | - |
05/24 | 1,611 | 1,617 | 1,516 | 1,573 | -4.72% | 13,288,000 | - | -11.53% | - | - |
05/23 | 1,757 | 1,765 | 1,621 | 1,651 | -4.95% | 8,681,800 | - | -7.82% | - | - |
05/22 | 1,803 | 1,815 | 1,737 | 1,737 | -4.51% | 4,910,900 | - | -3.71% | - | - |
05/21 | 1,931 | 1,933 | 1,816 | 1,819 | -4.96% | 5,796,200 | - | +0.11% | - | - |
05/20 | 1,883 | 1,962 | 1,868 | 1,914 | +1.65% | 6,810,100 | - | +4.76% | - | - |
05/17 | 1,830 | 1,906 | 1,789 | 1,883 | +3.29% | 7,317,400 | - | +2.56% | - | - |
05/16 | 1,905 | 1,945 | 1,800 | 1,823 | -3.34% | 9,160,600 | - | -1.19% | - | - |
05/15 | 2,002 | 2,049 | 1,810 | 1,886 | -5.46% | 15,520,700 | - | +1.45% | - | - |
05/14 | 1,939 | 2,089 | 1,889 | 1,995 | +16.33% | 24,300,800 | - | +6.74% | - | - |
05/13 | 1,678 | 1,730 | 1,666 | 1,715 | +1.24% | 3,194,700 | - | -8.68% | - | - |
05/10 | 1,729 | 1,755 | 1,675 | 1,694 | -0.76% | 3,667,100 | - | -10.8% | - | - |
05/09 | 1,665 | 1,725 | 1,617 | 1,707 | +2.77% | 4,422,900 | - | -11.19% | - | - |
05/08 | 1,670 | 1,744 | 1,658 | 1,661 | -0.12% | 4,930,600 | - | -14.65% | - | - |
05/07 | 1,675 | 1,712 | 1,651 | 1,663 | +1.09% | 2,549,100 | - | -15.75% | - | - |
05/02 | 1,670 | 1,691 | 1,638 | 1,645 | -1.5% | 2,788,400 | - | -17.91% | - | - |
05/01 | 1,685 | 1,698 | 1,658 | 1,670 | -2.22% | 2,843,600 | - | -17.94% | - | - |
04/30 | 1,770 | 1,773 | 1,699 | 1,708 | -2.29% | 2,242,200 | - | -17.29% | - | - |
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 | 2,000 3/27 | 1,300 3/31 | 28,404,400 3/28 | - | - | 824億5654万 3/31 |
2024年 3月期 | 3,325 12/1 | 1,320 4/7 | 27,530,300 6/19 | - | - | 1440億841万 3/29 |
最新 | 1,854 2024/9/24 | 1,371,400 | 1152億2776万 |