時価総額
- 2023年12月29日
- 96億8019万
2023/11/27~2024/04/23
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 | ||||||||||
04/23 | 325 | 340 | 325 | 332 | +3.43% | 375,800 | - | +7.1% | - | - |
04/22 | 314 | 325 | 314 | 321 | +2.23% | 206,100 | - | +4.56% | - | - |
04/19 | 334 | 336 | 313 | 314 | -4.85% | 641,100 | - | +3.63% | - | - |
04/18 | 338 | 338 | 330 | 330 | -2.37% | 362,300 | - | +9.63% | - | - |
04/17 | 341 | 355 | 335 | 338 | -0.29% | 851,600 | - | +13.42% | - | - |
04/16 | 309 | 350 | 309 | 339 | +8.65% | 1,661,600 | - | +15.31% | - | - |
04/15 | 316 | 320 | 306 | 312 | -3.41% | 365,000 | - | +7.59% | - | - |
04/12 | 337 | 339 | 323 | 323 | -3.58% | 538,200 | - | +12.15% | - | - |
04/11 | 336 | 349 | 333 | 335 | -2.33% | 720,800 | - | +17.54% | - | - |
04/10 | 332 | 376 | 328 | 343 | +7.19% | 4,231,600 | - | +22.06% | - | - |
04/09 | 323 | 328 | 308 | 320 | -2.14% | 1,090,500 | - | +15.94% | - | - |
04/08 | 350 | 366 | 318 | 327 | -5.49% | 2,208,400 | - | +20.22% | - | - |
04/05 | 349 | 370 | 330 | 346 | -1.98% | 4,571,200 | - | +28.62% | - | - |
04/04 | 340 | 389 | 327 | 353 | +14.24% | 12,478,100 | - | +33.21% | - | - |
04/03 | 361 | 416 | 309 | 309 | -10.43% | 17,078,800 | - | +18.85% | - | - |
04/02 | 263 | 345 | 257 | 345 | +30.19% | 4,806,600 | - | +34.24% | - | - |
04/01 | 284 | 285 | 263 | 265 | -7.67% | 704,400 | - | +4.74% | - | - |
03/29 | 289 | 305 | 280 | 287 | +2.14% | 991,100 | - | +14.34% | - | - |
03/28 | 271 | 289 | 266 | 281 | +2.93% | 765,100 | - | +12.85% | - | - |
03/27 | 286 | 295 | 268 | 273 | -3.87% | 588,300 | - | +10.98% | - | - |
03/26 | 280 | 297 | 279 | 284 | +0.71% | 794,300 | - | +15.92% | - | - |
03/25 | 268 | 298 | 268 | 282 | +3.68% | 1,021,000 | - | +16.53% | - | - |
03/22 | 265 | 275 | 259 | 272 | +3.82% | 329,100 | - | +13.33% | - | - |
03/21 | 261 | 268 | 258 | 262 | +0.77% | 431,700 | - | +8.26% | - | - |
03/19 | 247 | 266 | 246 | 260 | +5.69% | 677,700 | - | +6.56% | - | - |
03/18 | 241 | 251 | 239 | 246 | +2.5% | 939,700 | - | 0% | - | - |
03/15 | 246 | 247 | 238 | 240 | -3.61% | 309,100 | - | -3.61% | - | - |
03/14 | 249 | 253 | 246 | 249 | -1.58% | 315,000 | - | -1.58% | - | - |
03/13 | 259 | 262 | 249 | 253 | 0% | 462,400 | - | -1.17% | - | - |
03/12 | 247 | 257 | 239 | 253 | +5.42% | 560,300 | - | -3.07% | - | - |
03/11 | 253 | 255 | 238 | 240 | -6.98% | 545,800 | - | -9.43% | - | - |
03/08 | 235 | 268 | 233 | 258 | +9.79% | 1,433,600 | - | -4.44% | - | - |
03/07 | 231 | 242 | 228 | 235 | +1.73% | 468,300 | - | -13.92% | - | - |
03/06 | 225 | 233 | 224 | 231 | +1.32% | 229,300 | - | -16.61% | - | - |
03/05 | 230 | 232 | 225 | 228 | -1.72% | 340,700 | - | -18.86% | - | - |
03/04 | 234 | 239 | 230 | 232 | -2.11% | 265,500 | - | -18.88% | - | - |
03/01 | 240 | 243 | 237 | 237 | -1.25% | 453,900 | - | -18.28% | - | - |
02/29 | 241 | 242 | 234 | 240 | 0% | 261,400 | - | -18.92% | - | - |
02/28 | 235 | 243 | 233 | 240 | -0.41% | 303,700 | - | -20.53% | - | - |
02/27 | 234 | 244 | 232 | 241 | +4.78% | 417,000 | - | -21.75% | - | - |
02/26 | 226 | 238 | 223 | 230 | +2.22% | 629,700 | - | -26.05% | - | - |
02/22 | 228 | 230 | 218 | 225 | +1.81% | 461,900 | - | -28.12% | - | - |
02/21 | 227 | 231 | 218 | 221 | -3.49% | 358,400 | - | -29.62% | - | - |
02/20 | 237 | 237 | 225 | 229 | -1.29% | 836,800 | - | -27.53% | - | - |
02/19 | 212 | 275 | 210 | 232 | +7.41% | 3,051,500 | - | -27.04% | - | - |
02/16 | 200 | 229 | 198 | 216 | -7.69% | 3,305,700 | - | -32.5% | - | - |
02/15 | 234 | 234 | 234 | 234 | -25.48% | 78,900 | - | -27.33% | - | - |
02/14 | 308 | 319 | 298 | 314 | -0.32% | 848,300 | - | -2.79% | - | - |
02/13 | 311 | 321 | 303 | 315 | +2.94% | 554,500 | - | -2.17% | - | - |
02/09 | 323 | 326 | 303 | 306 | -6.42% | 1,209,400 | - | -4.67% | - | - |
02/08 | 335 | 338 | 327 | 327 | -1.8% | 483,900 | - | +2.19% | - | - |
02/07 | 337 | 345 | 329 | 333 | -1.48% | 715,400 | - | +4.39% | - | - |
02/06 | 357 | 370 | 338 | 338 | -6.37% | 1,487,100 | - | +6.96% | - | - |
02/05 | 368 | 384 | 360 | 361 | +1.12% | 2,337,300 | - | +15.71% | - | - |
02/02 | 360 | 368 | 346 | 357 | -0.83% | 1,588,600 | - | +16.29% | - | - |
02/01 | 339 | 367 | 338 | 360 | +7.46% | 3,105,000 | - | +19.21% | - | - |
01/31 | 332 | 354 | 331 | 335 | +0.3% | 1,621,000 | - | +12.79% | - | - |
01/30 | 332 | 343 | 331 | 334 | 0% | 1,168,600 | - | +13.61% | - | - |
01/29 | 350 | 350 | 326 | 334 | -4.57% | 1,859,900 | - | +14.78% | - | - |
01/26 | 349 | 358 | 340 | 350 | +1.74% | 2,640,800 | - | +21.53% | - | - |
01/25 | 375 | 377 | 344 | 344 | -10.88% | 4,509,700 | - | +21.13% | - | - |
01/24 | 388 | 402 | 364 | 386 | -1.28% | 12,439,500 | - | +37.86% | - | - |
01/23 | 374 | 415 | 353 | 391 | +0.26% | 27,792,000 | - | +42.18% | - | - |
01/22 | 318 | 399 | 309 | 390 | +22.26% | 15,088,200 | - | +44.44% | - | - |
01/19 | 289 | 339 | 279 | 319 | +20.38% | 11,331,600 | - | +20.38% | - | - |
01/18 | 268 | 270 | 262 | 265 | -0.75% | 219,300 | - | +1.15% | - | - |
01/17 | 274 | 274 | 267 | 267 | -2.2% | 155,100 | - | +1.91% | - | - |
01/16 | 270 | 277 | 270 | 273 | +1.11% | 124,300 | - | +4.2% | - | - |
01/15 | 275 | 277 | 270 | 270 | -1.46% | 124,300 | - | +3.05% | - | - |
01/12 | 270 | 275 | 263 | 274 | +2.24% | 228,400 | - | +4.58% | - | - |
01/11 | 274 | 275 | 267 | 268 | -1.83% | 199,800 | - | +2.29% | - | - |
01/10 | 283 | 283 | 273 | 273 | -3.53% | 203,700 | - | +3.8% | - | - |
01/09 | 283 | 288 | 275 | 283 | +1.07% | 336,800 | - | +7.2% | - | - |
01/05 | 295 | 297 | 280 | 280 | -5.41% | 477,500 | - | +6.06% | - | - |
01/04 | 275 | 296 | 273 | 296 | +4.96% | 452,300 | - | +11.7% | - | - |
2023 | ||||||||||
12/29 | 268 | 282 | 260 | 282 | +8.46% | 470,300 | - | +6.02% | - | - |
12/28 | 250 | 266 | 245 | 260 | +2.77% | 319,800 | - | -2.62% | - | - |
12/27 | 238 | 254 | 238 | 253 | +6.75% | 463,500 | - | -5.95% | - | - |
12/26 | 234 | 243 | 234 | 237 | +1.28% | 292,400 | - | -12.87% | - | - |
12/25 | 236 | 242 | 233 | 234 | -1.27% | 270,200 | - | -14.91% | - | - |
12/22 | 246 | 250 | 237 | 237 | -4.44% | 336,600 | - | -14.44% | - | - |
12/21 | 255 | 255 | 246 | 248 | -3.5% | 261,900 | - | -11.11% | - | - |
12/20 | 258 | 262 | 253 | 257 | +0.39% | 200,200 | - | -8.87% | - | - |
12/19 | 255 | 258 | 251 | 256 | +0.39% | 290,400 | - | -9.54% | - | - |
12/18 | 252 | 255 | 246 | 255 | 0% | 202,400 | - | -10.21% | - | - |
12/15 | 252 | 256 | 249 | 255 | +0.79% | 210,900 | - | -10.53% | - | - |
12/14 | 263 | 266 | 253 | 253 | -3.07% | 190,200 | - | -11.54% | - | - |
12/13 | 259 | 263 | 255 | 261 | +0.77% | 197,600 | - | -9.06% | - | - |
12/12 | 267 | 279 | 258 | 259 | -0.38% | 325,900 | - | -10.07% | - | - |
12/11 | 265 | 269 | 260 | 260 | -1.52% | 166,500 | - | -10.03% | - | - |
12/08 | 263 | 272 | 260 | 264 | -1.12% | 169,200 | - | -8.65% | - | - |
12/07 | 272 | 285 | 265 | 267 | -1.84% | 487,600 | - | -7.61% | - | - |
12/06 | 272 | 277 | 270 | 272 | +0.74% | 179,600 | - | -5.88% | - | - |
12/05 | 281 | 281 | 270 | 270 | -3.23% | 187,500 | - | -6.57% | - | - |
12/04 | 281 | 286 | 277 | 279 | -0.71% | 220,000 | - | -3.46% | - | - |
12/01 | 298 | 298 | 281 | 281 | -5.07% | 332,900 | - | -2.77% | - | - |
11/30 | 298 | 302 | 292 | 296 | -1% | 175,100 | - | +2.78% | - | - |
11/29 | 294 | 302 | 292 | 299 | +0.67% | 266,900 | - | +4.18% | - | - |
11/28 | 326 | 331 | 294 | 297 | -6.6% | 864,800 | - | +4.21% | - | - |
11/27 | 310 | 331 | 310 | 318 | +0.95% | 480,600 | - | +12.37% | - | - |
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 12月期 | 1,145 5/2 | 233 12/25 | 16,735,300 8/17 | - | - | 96億8019万 12/29 |
最新 | 332 2024/4/23 | 375,800 | 113億9654万 |