時価総額
- 2023年9月29日
- 78億5751万
2023/11/24～2024/04/24
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 | 1,828 | 1,829 | 1,828 | 1,829 | +0.05% | 200 | 62億2646万 | -1.4% | 9.93 | 1.54 |
| 04/23 | 1,835 | 1,835 | 1,828 | 1,828 | -0.16% | 300 | 62億2306万 | -1.46% | 9.93 | 1.54 |
| 04/22 | 1,829 | 1,840 | 1,829 | 1,831 | -0.49% | 1,100 | 61億5820万 | -1.35% | 9.94 | 1.54 |
| 04/19 | 1,840 | 1,840 | 1,840 | 1,840 | +0.27% | 1,000 | 61億8847万 | -0.97% | 9.99 | 1.55 |
| 04/18 | 1,833 | 1,835 | 1,833 | 1,835 | -0.97% | 400 | 61億7165万 | -1.29% | 9.96 | 1.54 |
| 04/17 | 1,847 | 1,853 | 1,827 | 1,853 | 0% | 600 | 62億3219万 | -0.38% | 10.06 | 1.56 |
| 04/16 | 1,858 | 1,858 | 1,853 | 1,853 | -0.27% | 500 | 62億3219万 | -0.38% | 10.06 | 1.56 |
| 04/12 | 1,858 | 1,858 | 1,858 | 1,858 | 0% | 500 | 62億4901万 | -0.21% | 10.09 | 1.56 |
| 04/11 | 1,853 | 1,858 | 1,853 | 1,858 | +0.32% | 700 | 62億4901万 | -0.27% | 10.09 | 1.56 |
| 04/10 | 1,879 | 1,879 | 1,852 | 1,852 | -1.49% | 1,000 | 62億2883万 | -0.7% | 10.06 | 1.56 |
| 04/09 | 1,852 | 1,892 | 1,828 | 1,880 | +1.4% | 900 | 63億1040万 | +0.7% | 10.21 | 1.58 |
| 04/08 | 1,854 | 1,854 | 1,854 | 1,854 | +0.22% | 100 | 62億3555万 | -0.75% | 10.07 | 1.56 |
| 04/05 | 1,851 | 1,851 | 1,850 | 1,850 | -0.96% | 700 | 62億2210万 | -1.07% | 10.04 | 1.56 |
| 04/04 | 1,833 | 1,868 | 1,833 | 1,868 | +0.54% | 300 | 62億8264万 | -0.16% | 10.14 | 1.57 |
| 04/03 | 1,840 | 1,858 | 1,835 | 1,858 | -0.05% | 1,000 | 62億4901万 | -0.8% | 10.09 | 1.56 |
| 04/02 | 1,860 | 1,860 | 1,849 | 1,859 | +0.16% | 500 | 62億5237万 | -0.8% | 10.09 | 1.56 |
| 04/01 | 1,871 | 1,871 | 1,856 | 1,856 | +0.38% | 400 | 62億4228万 | -1.07% | 10.08 | 1.56 |
| 03/29 | 1,870 | 1,870 | 1,849 | 1,849 | -1.18% | 1,900 | 62億1874万 | -1.54% | 10.04 | 1.56 |
| 03/28 | 1,870 | 1,872 | 1,856 | 1,871 | -0.27% | 900 | 62億9273万 | -0.43% | 10.16 | 1.57 |
| 03/27 | 1,860 | 1,876 | 1,860 | 1,876 | +0.86% | 300 | 63億955万 | -0.21% | 10.19 | 1.58 |
| 03/26 | 1,860 | 1,860 | 1,860 | 1,860 | -2% | 100 | 62億5573万 | -1.12% | 10.1 | 1.56 |
| 03/25 | 1,814 | 1,910 | 1,814 | 1,898 | +2.04% | 11,300 | 63億8354万 | +0.85% | 10.31 | 1.6 |
| 03/22 | 1,850 | 1,864 | 1,850 | 1,860 | +0.49% | 600 | 62億5573万 | -1.17% | 10.1 | 1.56 |
| 03/21 | 1,865 | 1,878 | 1,851 | 1,851 | +0.49% | 600 | 62億1306万 | -1.8% | 10.05 | 1.56 |
| 03/19 | 1,839 | 1,843 | 1,839 | 1,842 | +0.38% | 600 | 61億8285万 | -2.38% | 10 | 1.55 |
| 03/18 | 1,850 | 1,851 | 1,835 | 1,835 | -0.97% | 900 | 61億5936万 | -2.96% | 9.96 | 1.54 |
| 03/15 | 1,884 | 1,884 | 1,827 | 1,853 | -1.65% | 3,900 | 62億1977万 | -2.32% | 10.06 | 1.56 |
| 03/14 | 1,886 | 1,886 | 1,852 | 1,884 | +1.51% | 500 | 63億2383万 | -1% | 10.23 | 1.58 |
| 03/13 | 1,856 | 1,857 | 1,855 | 1,856 | +0.05% | 700 | 62億2984万 | -2.52% | 10.08 | 1.56 |
| 03/12 | 1,850 | 1,879 | 1,850 | 1,855 | -0.32% | 1,100 | 62億2649万 | -2.83% | 10.07 | 1.56 |
| 03/11 | 1,882 | 1,888 | 1,856 | 1,861 | -1.9% | 3,900 | 62億4663万 | -2.92% | 10.1 | 1.57 |
| 03/08 | 1,888 | 1,900 | 1,887 | 1,897 | -0.32% | 2,300 | 63億6747万 | -1.71% | 10.3 | 1.6 |
| 03/07 | 1,886 | 1,903 | 1,883 | 1,903 | -0.26% | 2,100 | 63億8760万 | -2.21% | 10.33 | 1.6 |
| 03/06 | 1,886 | 1,908 | 1,886 | 1,908 | +0.85% | 800 | 64億439万 | -2.9% | 10.36 | 1.6 |
| 03/05 | 1,899 | 1,900 | 1,892 | 1,892 | -0.47% | 600 | 63億5068万 | -4.3% | 10.27 | 1.59 |
| 03/04 | 1,880 | 1,910 | 1,880 | 1,901 | +0.16% | 2,800 | 63億8089万 | -3.75% | 10.32 | 1.6 |
| 03/01 | 1,894 | 1,898 | 1,878 | 1,898 | +0.21% | 600 | 63億7082万 | -3.75% | 10.31 | 1.6 |
| 02/29 | 1,900 | 1,900 | 1,877 | 1,894 | -0.32% | 3,300 | 63億5740万 | -3.81% | 10.28 | 1.59 |
| 02/28 | 1,902 | 1,910 | 1,870 | 1,900 | -0.05% | 4,000 | 63億7754万 | -3.41% | 10.32 | 1.6 |
| 02/27 | 1,907 | 1,907 | 1,875 | 1,901 | -0.21% | 1,000 | 63億8089万 | -3.31% | 10.32 | 1.6 |
| 02/26 | 1,870 | 1,910 | 1,870 | 1,905 | +0.32% | 1,300 | 63億9432万 | -3% | 10.34 | 1.6 |
| 02/22 | 1,878 | 1,899 | 1,865 | 1,899 | +0.9% | 1,900 | 63億7418万 | -3.26% | 10.31 | 1.6 |
| 02/21 | 1,901 | 1,901 | 1,882 | 1,882 | -0.95% | 700 | 63億1203万 | -4.13% | 10.22 | 1.58 |
| 02/20 | 1,900 | 1,900 | 1,881 | 1,900 | -0.05% | 1,400 | 63億7241万 | -3.26% | 10.32 | 1.6 |
| 02/19 | 1,872 | 1,912 | 1,872 | 1,901 | +1.22% | 1,000 | 63億7576万 | -3.26% | 10.32 | 1.6 |
| 02/16 | 1,887 | 1,900 | 1,873 | 1,878 | -1.11% | 4,300 | 62億9862万 | -4.33% | 10.2 | 1.58 |
| 02/15 | 1,919 | 1,941 | 1,863 | 1,899 | -1.04% | 1,500 | 63億6905万 | -3.31% | 10.31 | 1.6 |
| 02/14 | 1,898 | 1,919 | 1,850 | 1,919 | +1% | 6,200 | 64億3613万 | -2.29% | 10.42 | 1.61 |
| 02/13 | 1,858 | 1,953 | 1,841 | 1,900 | -3.36% | 8,800 | 63億7241万 | -3.21% | 10.32 | 1.6 |
| 02/09 | 1,930 | 1,967 | 1,905 | 1,966 | -0.56% | 4,700 | 65億9376万 | +0.25% | 10.67 | 1.65 |
| 02/08 | 1,962 | 2,000 | 1,911 | 1,977 | -1.54% | 11,700 | 66億3066万 | +1.02% | 10.73 | 1.66 |
| 02/07 | 1,937 | 2,020 | 1,887 | 2,008 | +5.85% | 16,800 | 67億3463万 | +2.76% | 10.9 | 1.69 |
| 02/06 | 1,971 | 1,986 | 1,897 | 1,897 | -4.14% | 15,900 | 63億6234万 | -2.57% | 10.3 | 1.6 |
| 02/05 | 2,072 | 2,072 | 1,968 | 1,979 | -3.51% | 16,500 | 66億3736万 | +1.75% | 10.74 | 1.66 |
| 02/02 | 2,217 | 2,345 | 2,051 | 2,051 | -6.6% | 28,900 | 68億7884万 | +5.78% | 11.14 | 1.73 |
| 02/01 | 2,284 | 2,327 | 2,191 | 2,196 | -4.77% | 20,100 | 73億6516万 | +13.66% | 11.92 | 1.85 |
| 01/31 | 2,260 | 2,711 | 2,250 | 2,306 | -2.29% | 238,500 | 77億3409万 | +20.17% | 12.52 | 1.94 |
| 01/30 | 2,177 | 2,727 | 2,032 | 2,360 | +5.97% | 401,100 | 79億1520万 | +24.01% | 12.81 | 1.98 |
| 01/29 | 2,227 | 2,227 | 2,126 | 2,227 | +21.89% | 60,200 | 74億6913万 | +18.14% | 12.09 | 1.87 |
| 01/26 | 1,827 | 1,828 | 1,815 | 1,827 | 0% | 3,300 | 61億2757万 | -2.4% | 9.92 | 1.54 |
| 01/25 | 1,828 | 1,846 | 1,803 | 1,827 | 0% | 2,800 | 61億2757万 | -2.46% | 9.92 | 1.54 |
| 01/24 | 1,843 | 1,843 | 1,815 | 1,827 | -0.81% | 3,200 | 61億2757万 | -2.56% | 9.92 | 1.54 |
| 01/23 | 1,841 | 1,851 | 1,841 | 1,842 | -2.07% | 3,200 | 61億7788万 | -1.86% | 10 | 1.55 |
| 01/22 | 1,836 | 1,881 | 1,829 | 1,881 | +1.9% | 1,300 | 63億736万 | +0.21% | 10.21 | 1.58 |
| 01/19 | 1,885 | 1,900 | 1,795 | 1,846 | -2.07% | 9,900 | 61億9000万 | -1.65% | 10.02 | 1.55 |
| 01/18 | 1,900 | 1,900 | 1,882 | 1,885 | -0.79% | 400 | 63億2078万 | +0.37% | 10.23 | 1.59 |
| 01/17 | 1,898 | 1,920 | 1,898 | 1,900 | 0% | 2,400 | 63億7108万 | +1.12% | 10.32 | 1.6 |
| 01/16 | 1,935 | 1,935 | 1,881 | 1,900 | -0.94% | 1,600 | 63億7108万 | +1.01% | 10.32 | 1.6 |
| 01/15 | 1,900 | 1,918 | 1,869 | 1,918 | +3.12% | 2,600 | 64億3143万 | +1.7% | 10.41 | 1.61 |
| 01/12 | 1,871 | 1,893 | 1,851 | 1,860 | -1.9% | 6,400 | 62億3695万 | -1.54% | 10.1 | 1.56 |
| 01/11 | 1,923 | 1,923 | 1,865 | 1,896 | -0.16% | 2,100 | 63億5766万 | 0% | 10.29 | 1.59 |
| 01/10 | 1,895 | 1,899 | 1,860 | 1,899 | -0.05% | 2,800 | 63億6772万 | -0.16% | 10.31 | 1.6 |
| 01/09 | 1,860 | 1,900 | 1,860 | 1,900 | +2.15% | 900 | 63億7108万 | -0.47% | 10.32 | 1.6 |
| 01/05 | 1,882 | 1,882 | 1,847 | 1,860 | 0% | 2,000 | 62億3695万 | -2.87% | 10.1 | 1.56 |
| 01/04 | 1,912 | 1,912 | 1,860 | 1,860 | -2% | 1,600 | 62億3695万 | -3.18% | 10.1 | 1.56 |
| 2023 | ||||||||||
| 12/29 | 1,880 | 1,898 | 1,880 | 1,898 | +3.15% | 800 | 63億6437万 | -1.66% | 10.31 | 1.57 |
| 12/28 | 1,828 | 1,855 | 1,828 | 1,840 | +0.66% | 700 | 61億6988万 | -4.86% | 9.99 | 1.52 |
| 12/27 | 1,835 | 1,899 | 1,828 | 1,828 | -1.19% | 3,200 | 61億2964万 | -5.72% | 9.93 | 1.51 |
| 12/26 | 1,850 | 1,860 | 1,831 | 1,850 | -0.54% | 1,900 | 62億342万 | -4.79% | 10.04 | 1.53 |
| 12/25 | 1,882 | 1,919 | 1,856 | 1,860 | -1.17% | 2,200 | 62億3695万 | -4.47% | 10.1 | 1.54 |
| 12/22 | 1,891 | 1,895 | 1,882 | 1,882 | -0.42% | 900 | 63億1072万 | -3.44% | 10.22 | 1.56 |
| 12/21 | 1,889 | 1,928 | 1,889 | 1,890 | -2.02% | 700 | 63億3754万 | -3.23% | 10.26 | 1.57 |
| 12/20 | 1,907 | 1,929 | 1,879 | 1,929 | +1.85% | 1,900 | 64億6832万 | -1.53% | 10.47 | 1.6 |
| 12/19 | 1,860 | 1,894 | 1,859 | 1,894 | +2.1% | 600 | 63億5096万 | -3.37% | 10.28 | 1.57 |
| 12/18 | 1,885 | 1,885 | 1,855 | 1,855 | -1.01% | 1,300 | 62億2018万 | -5.6% | 10.07 | 1.54 |
| 12/15 | 1,870 | 1,913 | 1,870 | 1,874 | +0.21% | 1,300 | 62億8389万 | -5.21% | 10.17 | 1.55 |
| 12/14 | 1,858 | 1,886 | 1,858 | 1,870 | +0.65% | 900 | 62億7048万 | -5.94% | 10.15 | 1.55 |
| 12/13 | 1,857 | 1,888 | 1,857 | 1,858 | -0.64% | 1,000 | 62億3024万 | -7.1% | 10.09 | 1.54 |
| 12/12 | 1,882 | 1,931 | 1,851 | 1,870 | -0.8% | 1,000 | 62億7048万 | -7.2% | 10.15 | 1.55 |
| 12/11 | 1,865 | 1,885 | 1,846 | 1,885 | -1.05% | 2,300 | 63億2078万 | -6.87% | 10.23 | 1.56 |
| 12/08 | 1,920 | 1,955 | 1,904 | 1,905 | -2.31% | 1,700 | 63億8784万 | -6.02% | 10.34 | 1.58 |
| 12/07 | 2,011 | 2,011 | 1,930 | 1,950 | -3.18% | 1,700 | 65億3874万 | -3.94% | 10.59 | 1.62 |
| 12/06 | 1,970 | 2,014 | 1,949 | 2,014 | +0.95% | 500 | 67億5334万 | -0.89% | 10.94 | 1.67 |
| 12/05 | 1,996 | 2,035 | 1,995 | 1,995 | -1.63% | 300 | 66億8963万 | -1.87% | 10.83 | 1.65 |
| 12/04 | 2,002 | 2,036 | 2,000 | 2,028 | -0.88% | 1,300 | 68億28万 | -0.39% | 11.01 | 1.68 |
| 12/01 | 2,023 | 2,046 | 2,023 | 2,046 | -1.3% | 300 | 68億6064万 | +0.44% | 11.11 | 1.7 |
| 11/30 | 2,051 | 2,101 | 2,030 | 2,073 | +0.97% | 1,300 | 69億5118万 | +1.72% | 11.26 | 1.72 |
| 11/29 | 2,080 | 2,083 | 2,053 | 2,053 | +1.13% | 1,100 | 68億8411万 | +0.88% | 11.15 | 1.7 |
| 11/27 | 2,070 | 2,120 | 2,030 | 2,030 | -2.17% | 1,900 | 68億699万 | -0.29% | 11.02 | 1.68 |
| 11/24 | 2,000 | 2,079 | 2,000 | 2,075 | +4.11% | 1,800 | 69億5789万 | +1.77% | 11.27 | 1.72 |
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 9月期 | 4,760 7/13 | 1,980 6/27 | 2,396,700 6/29 | 159億887万 | 66億1755万 | 78億5751万 9/29 |
| 最新 | 1,829 2024/4/24 | 200 | 62億2646万 | |||