時価総額
- 2024年5月31日
- 69億788万
2024/04/24～2024/09/18
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 | ||||||||||
| 09/18 | 1,130 | 1,161 | 1,130 | 1,152 | 0% | 2,300 | 58億3659万 | -1.29% | 21.62 | 9.46 |
| 09/17 | 1,106 | 1,155 | 1,106 | 1,152 | 0% | 7,800 | 58億3659万 | -0.95% | 21.62 | 9.46 |
| 09/13 | 1,165 | 1,193 | 1,145 | 1,152 | -1.87% | 1,900 | 58億3659万 | -0.69% | 21.62 | 9.46 |
| 09/12 | 1,177 | 1,177 | 1,154 | 1,174 | +0.09% | 1,000 | 59億4806万 | +1.73% | 22.03 | 9.64 |
| 09/11 | 1,175 | 1,197 | 1,145 | 1,173 | -0.17% | 1,600 | 59億4299万 | +2.27% | 22.01 | 9.63 |
| 09/10 | 1,198 | 1,200 | 1,155 | 1,175 | -0.34% | 4,400 | 59億5312万 | +3.25% | 22.05 | 9.65 |
| 09/09 | 1,111 | 1,179 | 1,081 | 1,179 | +2.08% | 5,200 | 59億7339万 | +4.99% | 22.12 | 9.68 |
| 09/06 | 1,187 | 1,198 | 1,142 | 1,155 | -2.2% | 12,900 | 58億5179万 | +3.22% | 21.67 | 9.49 |
| 09/05 | 1,158 | 1,183 | 1,151 | 1,181 | +1.37% | 1,200 | 59億8352万 | +5.26% | 22.16 | 9.7 |
| 09/04 | 1,165 | 1,185 | 1,150 | 1,165 | -2.43% | 8,800 | 59億246万 | +3.46% | 21.86 | 9.57 |
| 09/03 | 1,198 | 1,198 | 1,180 | 1,194 | +1.79% | 1,800 | 60億4939万 | +5.66% | 22.41 | 9.81 |
| 09/02 | 1,209 | 1,210 | 1,170 | 1,173 | -1.76% | 1,700 | 59億4299万 | +3.53% | 22.01 | 9.63 |
| 08/30 | 1,206 | 1,213 | 1,192 | 1,194 | -0.5% | 3,600 | 60億4939万 | +5.11% | 22.41 | 9.81 |
| 08/29 | 1,191 | 1,247 | 1,191 | 1,200 | +0.76% | 7,000 | 60億7979万 | +5.36% | 22.52 | 9.86 |
| 08/28 | 1,175 | 1,214 | 1,158 | 1,191 | -1% | 5,600 | 60億3419万 | +4.2% | 22.35 | 9.78 |
| 08/27 | 1,190 | 1,236 | 1,175 | 1,203 | +1.09% | 11,200 | 60億9499万 | +4.88% | 22.57 | 9.88 |
| 08/26 | 1,125 | 1,213 | 1,114 | 1,190 | +5.78% | 15,400 | 60億2912万 | +3.39% | 22.33 | 9.77 |
| 08/23 | 1,143 | 1,144 | 1,107 | 1,125 | -1.57% | 3,700 | 56億9980万 | -2.77% | 21.11 | 9.24 |
| 08/22 | 1,139 | 1,159 | 1,104 | 1,143 | -0.26% | 9,100 | 57億9100万 | -1.89% | 21.45 | 9.39 |
| 08/21 | 1,178 | 1,199 | 1,124 | 1,146 | -4.1% | 6,700 | 58億620万 | -2.39% | 21.5 | 9.41 |
| 08/20 | 1,219 | 1,238 | 1,181 | 1,195 | -2.45% | 15,900 | 60億5445万 | +1.01% | 22.42 | 9.81 |
| 08/19 | 1,201 | 1,240 | 1,181 | 1,225 | +2.34% | 20,400 | 62億645万 | +2.6% | 22.99 | 10.06 |
| 08/16 | 1,068 | 1,229 | 1,068 | 1,197 | +14% | 27,600 | 60億6459万 | -0.58% | 22.46 | 9.83 |
| 08/15 | 1,094 | 1,108 | 1,042 | 1,050 | -3.23% | 15,900 | 53億1981万 | -13.58% | 19.7 | 8.62 |
| 08/14 | 1,069 | 1,108 | 1,050 | 1,085 | +1.88% | 36,000 | 54億9714万 | -11.79% | 20.36 | 8.91 |
| 08/13 | 1,063 | 1,087 | 1,036 | 1,065 | +0.66% | 7,200 | 53億9581万 | -14.32% | 19.98 | 8.75 |
| 08/09 | 1,024 | 1,075 | 1,024 | 1,058 | +5.17% | 7,700 | 53億6034万 | -15.9% | 19.85 | 8.69 |
| 08/08 | 999 | 1,032 | 999 | 1,006 | +0.4% | 21,600 | 50億9689万 | -20.97% | 18.88 | 8.26 |
| 08/07 | 924 | 1,064 | 924 | 1,002 | +5.47% | 35,000 | 50億7662万 | -22.45% | 18.8 | 8.23 |
| 08/06 | 946 | 950 | 935 | 950 | +18.75% | 37,100 | 48億1316万 | -27.54% | 17.83 | 7.8 |
| 08/05 | 995 | 1,014 | 800 | 800 | -25.58% | 42,800 | 40億5319万 | -39.89% | 15.01 | 6.57 |
| 08/02 | 1,181 | 1,198 | 1,051 | 1,075 | -13.38% | 43,500 | 54億4647万 | -20.84% | 20.17 | 8.83 |
| 08/01 | 1,251 | 1,279 | 1,206 | 1,241 | -2.21% | 31,100 | 62億8751万 | -9.61% | 23.29 | 10.19 |
| 07/31 | 1,277 | 1,277 | 1,250 | 1,269 | -0.63% | 9,800 | 64億2937万 | -8.18% | 23.81 | 10.42 |
| 07/30 | 1,265 | 1,287 | 1,251 | 1,277 | +0.95% | 18,200 | 64億6991万 | -8.2% | 23.96 | 10.49 |
| 07/29 | 1,261 | 1,285 | 1,254 | 1,265 | +0.4% | 10,300 | 64億911万 | -9.51% | 23.74 | 10.39 |
| 07/26 | 1,260 | 1,287 | 1,240 | 1,260 | -0.71% | 14,400 | 63億8378万 | -10.26% | 23.64 | 10.35 |
| 07/25 | 1,269 | 1,278 | 1,245 | 1,269 | -0.7% | 27,500 | 64億2937万 | -10% | 23.81 | 10.42 |
| 07/24 | 1,304 | 1,326 | 1,265 | 1,278 | -2.14% | 16,000 | 64億7497万 | -9.75% | 23.98 | 10.5 |
| 07/23 | 1,305 | 1,327 | 1,304 | 1,306 | +0.08% | 4,100 | 66億1683万 | -8.16% | 24.51 | 10.73 |
| 07/22 | 1,343 | 1,343 | 1,290 | 1,305 | -1.44% | 16,500 | 65億2299万 | -8.49% | 24.49 | 10.72 |
| 07/19 | 1,310 | 1,348 | 1,310 | 1,324 | -0.53% | 7,400 | 66億1796万 | -7.35% | 24.84 | 10.87 |
| 07/18 | 1,341 | 1,362 | 1,320 | 1,331 | -2.63% | 10,100 | 66億5295万 | -6.86% | 24.98 | 10.93 |
| 07/17 | 1,372 | 1,401 | 1,330 | 1,367 | -0.36% | 34,000 | 68億3290万 | -4.34% | 25.65 | 11.23 |
| 07/16 | 1,401 | 1,480 | 1,363 | 1,372 | -7.3% | 83,200 | 68億5789万 | -3.99% | 25.75 | 11.27 |
| 07/12 | 1,467 | 1,493 | 1,420 | 1,480 | +0.89% | 57,000 | 73億9772万 | +3.71% | 27.77 | 12.16 |
| 07/11 | 1,490 | 1,490 | 1,425 | 1,467 | -0.27% | 8,900 | 73億3274万 | +3.31% | 27.53 | 12.05 |
| 07/10 | 1,425 | 1,471 | 1,417 | 1,471 | +2.51% | 14,100 | 73億5274万 | +4.03% | 27.6 | 12.08 |
| 07/09 | 1,409 | 1,435 | 1,409 | 1,435 | +1.63% | 4,200 | 71億7279万 | +1.77% | 26.93 | 11.79 |
| 07/08 | 1,445 | 1,450 | 1,412 | 1,412 | -0.56% | 9,800 | 70億5783万 | +0.14% | 26.5 | 11.6 |
| 07/05 | 1,434 | 1,438 | 1,410 | 1,420 | -2.14% | 7,400 | 70億9782万 | +0.78% | 26.65 | 11.66 |
| 07/04 | 1,467 | 1,467 | 1,447 | 1,451 | -1.16% | 1,800 | 72億5277万 | +3.05% | 27.23 | 11.92 |
| 07/03 | 1,455 | 1,470 | 1,455 | 1,468 | -1.14% | 3,900 | 73億3774万 | +4.48% | 27.55 | 12.06 |
| 07/02 | 1,460 | 1,485 | 1,446 | 1,485 | +1.85% | 7,900 | 74億2272万 | +5.92% | 27.87 | 12.2 |
| 07/01 | 1,457 | 1,487 | 1,451 | 1,458 | +0.07% | 3,900 | 72億8776万 | +4.22% | 27.36 | 11.97 |
| 06/28 | 1,426 | 1,468 | 1,426 | 1,457 | +0.21% | 9,000 | 72億8276万 | +4.15% | 27.34 | 11.97 |
| 06/27 | 1,473 | 1,493 | 1,446 | 1,454 | -1.76% | 6,200 | 72億6776万 | +3.71% | 27.28 | 11.94 |
| 06/26 | 1,487 | 1,515 | 1,470 | 1,480 | -0.2% | 10,500 | 73億9772万 | +5.41% | 27.77 | 12.16 |
| 06/25 | 1,450 | 1,486 | 1,431 | 1,483 | +2.91% | 13,900 | 74億1272万 | +5.55% | 27.83 | 12.18 |
| 06/24 | 1,438 | 1,449 | 1,423 | 1,441 | +0.28% | 2,800 | 72億278万 | +2.42% | 27.04 | 11.83 |
| 06/21 | 1,394 | 1,450 | 1,394 | 1,437 | +2.13% | 8,200 | 71億8279万 | +1.77% | 26.97 | 11.8 |
| 06/20 | 1,407 | 1,423 | 1,404 | 1,407 | 0% | 1,600 | 70億3284万 | -0.5% | 26.4 | 11.56 |
| 06/19 | 1,440 | 1,472 | 1,407 | 1,407 | -1.26% | 6,600 | 70億3284万 | -0.71% | 26.4 | 11.56 |
| 06/18 | 1,432 | 1,432 | 1,403 | 1,425 | +0.56% | 5,200 | 71億2281万 | +0.35% | 26.74 | 11.7 |
| 06/17 | 1,367 | 1,429 | 1,367 | 1,417 | +3.51% | 7,100 | 70億8282万 | -0.56% | 26.59 | 11.64 |
| 06/14 | 1,290 | 1,370 | 1,290 | 1,369 | +2.93% | 11,000 | 68億4289万 | -4.13% | 25.69 | 11.24 |
| 06/13 | 1,330 | 1,353 | 1,330 | 1,330 | +0.08% | 4,700 | 66億4795万 | -7.25% | 24.96 | 10.92 |
| 06/12 | 1,358 | 1,370 | 1,328 | 1,329 | -2.21% | 7,600 | 66億4296万 | -7.9% | 24.94 | 10.91 |
| 06/11 | 1,329 | 1,359 | 1,325 | 1,359 | +2.26% | 2,100 | 67億9291万 | -6.4% | 25.5 | 11.16 |
| 06/10 | 1,291 | 1,360 | 1,291 | 1,329 | +1.14% | 13,200 | 66億4296万 | -9.1% | 24.94 | 10.91 |
| 06/07 | 1,290 | 1,334 | 1,290 | 1,314 | +0.08% | 5,800 | 65億6798万 | -10.67% | 24.66 | 10.79 |
| 06/06 | 1,371 | 1,379 | 1,305 | 1,313 | -4.23% | 18,500 | 65億6298万 | -11.16% | 24.64 | 10.78 |
| 06/05 | 1,397 | 1,413 | 1,371 | 1,371 | -4.19% | 12,700 | 68億5289万 | -7.8% | 25.73 | 11.26 |
| 06/04 | 1,399 | 1,435 | 1,395 | 1,431 | +2.29% | 8,800 | 71億5280万 | -4.09% | 26.85 | 11.75 |
| 06/03 | 1,412 | 1,416 | 1,375 | 1,399 | +1.23% | 8,700 | 69億9285万 | -6.23% | 26.25 | 11.49 |
| 05/31 | 1,375 | 1,399 | 1,366 | 1,382 | -0.72% | 6,100 | 69億788万 | -7.62% | 30.57 | 11.2 |
| 05/30 | 1,375 | 1,399 | 1,343 | 1,392 | +1.24% | 13,000 | 69億5786万 | -7.2% | 30.79 | 11.28 |
| 05/29 | 1,390 | 1,420 | 1,365 | 1,375 | -2.48% | 22,300 | 68億7289万 | -8.52% | 30.41 | 11.14 |
| 05/28 | 1,464 | 1,468 | 1,408 | 1,410 | -3.75% | 27,200 | 70億4783万 | -6.31% | 31.19 | 11.42 |
| 05/27 | 1,550 | 1,550 | 1,463 | 1,465 | -4.44% | 19,200 | 73億2275万 | -2.98% | 32.4 | 11.87 |
| 05/24 | 1,499 | 1,550 | 1,483 | 1,533 | +2.2% | 10,600 | 76億6264万 | +1.86% | 33.91 | 12.42 |
| 05/23 | 1,511 | 1,521 | 1,493 | 1,500 | -0.73% | 4,700 | 74億9769万 | -0.07% | 33.18 | 12.15 |
| 05/22 | 1,520 | 1,523 | 1,509 | 1,511 | -0.72% | 4,200 | 75億5268万 | +1% | 33.42 | 12.24 |
| 05/21 | 1,574 | 1,593 | 1,509 | 1,522 | -3.79% | 13,100 | 76億639万 | +2.56% | 33.66 | 12.33 |
| 05/20 | 1,504 | 1,584 | 1,492 | 1,582 | +7.33% | 27,200 | 79億625万 | +7.55% | 34.98 | 12.82 |
| 05/17 | 1,486 | 1,500 | 1,460 | 1,474 | -0.94% | 9,100 | 73億6651万 | +1.31% | 32.6 | 11.94 |
| 05/16 | 1,500 | 1,505 | 1,451 | 1,488 | +0.47% | 14,700 | 74億3647万 | +2.98% | 32.9 | 12.05 |
| 05/15 | 1,544 | 1,544 | 1,481 | 1,481 | -4.08% | 11,400 | 74億149万 | +3.28% | 32.75 | 12 |
| 05/14 | 1,509 | 1,552 | 1,490 | 1,544 | +3.97% | 16,600 | 77億1634万 | +8.43% | 34.14 | 12.51 |
| 05/13 | 1,525 | 1,529 | 1,472 | 1,485 | -2.88% | 33,600 | 74億2148万 | +5.24% | 32.84 | 12.03 |
| 05/10 | 1,560 | 1,615 | 1,514 | 1,529 | -2.11% | 33,600 | 76億4138万 | +9.14% | 33.81 | 12.39 |
| 05/09 | 1,565 | 1,586 | 1,548 | 1,562 | +0.13% | 16,800 | 78億630万 | +12.37% | 34.54 | 12.65 |
| 05/08 | 1,570 | 1,623 | 1,560 | 1,560 | -2.62% | 19,400 | 77億9630万 | +13.13% | 34.5 | 12.64 |
| 05/07 | 1,550 | 1,704 | 1,550 | 1,602 | +3.09% | 76,700 | 80億620万 | +17.02% | 35.43 | 12.98 |
| 05/02 | 1,491 | 1,571 | 1,485 | 1,554 | +4.37% | 31,600 | 77億6632万 | +14.6% | 34.36 | 12.59 |
| 05/01 | 1,514 | 1,557 | 1,489 | 1,489 | -2.68% | 22,600 | 74億4147万 | +10.71% | 32.93 | 12.06 |
| 04/30 | 1,498 | 1,558 | 1,482 | 1,530 | +2.14% | 47,000 | 76億4637万 | +14.69% | 33.83 | 12.4 |
| 04/26 | 1,453 | 1,514 | 1,428 | 1,498 | +4.17% | 44,800 | 74億8645万 | +13.23% | 33.13 | 12.14 |
| 04/25 | 1,500 | 1,529 | 1,369 | 1,438 | -3.94% | 88,500 | 71億8659万 | +9.35% | 31.8 | 11.65 |
| 04/24 | 1,473 | 1,521 | 1,451 | 1,497 | +1.63% | 45,400 | 74億8145万 | +14.45% | 33.1 | 12.13 |
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 | |
| 2024年 5月期 | 4,495 6/22 | 1,096 12/22 | 5,170,200 6/21 | 224億6061万 | 54億7649万 | 69億788万 5/31 |
| 最新 | 1,152 2024/9/18 | 2,300 | 58億3659万 | |||