時価総額
- 2023年8月31日
- 90億8240万
2023/10/30~2024/03/28
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 | ||||||||||
03/28 | 2,442 | 2,497 | 2,442 | 2,454 | -0.24% | 7,800 | 81億5375万 | -6.44% | 22.52 | 4.58 |
03/27 | 2,499 | 2,523 | 2,460 | 2,460 | -1.56% | 8,700 | 81億7369万 | -6.53% | 22.58 | 4.59 |
03/26 | 2,515 | 2,542 | 2,481 | 2,499 | 0% | 9,900 | 83億327万 | -5.38% | 22.94 | 4.66 |
03/25 | 2,560 | 2,598 | 2,491 | 2,499 | -2.38% | 18,800 | 83億327万 | -5.52% | 22.94 | 4.66 |
03/22 | 2,645 | 2,663 | 2,551 | 2,560 | -3.76% | 23,500 | 85億595万 | -3.51% | 23.5 | 4.78 |
03/21 | 2,710 | 2,737 | 2,651 | 2,660 | -1.34% | 29,100 | 88億3120万 | 0% | 24.41 | 4.96 |
03/19 | 2,599 | 2,698 | 2,585 | 2,696 | +3.93% | 39,900 | 89億5072万 | +1.74% | 24.74 | 5.03 |
03/18 | 2,525 | 2,594 | 2,470 | 2,594 | +3.88% | 39,000 | 86億1208万 | -1.52% | 23.81 | 4.84 |
03/15 | 2,447 | 2,514 | 2,410 | 2,497 | +0.24% | 25,000 | 82億9004万 | -4.73% | 22.92 | 4.66 |
03/14 | 2,453 | 2,491 | 2,420 | 2,491 | -0.48% | 27,400 | 82億7012万 | -4.71% | 22.86 | 4.65 |
03/13 | 2,536 | 2,536 | 2,474 | 2,503 | 0% | 30,400 | 83億996万 | -3.99% | 22.97 | 4.67 |
03/12 | 2,476 | 2,536 | 2,436 | 2,503 | +0.16% | 31,500 | 83億996万 | -3.73% | 22.97 | 4.67 |
03/11 | 2,581 | 2,600 | 2,431 | 2,499 | -6.61% | 72,500 | 82億9668万 | -3.48% | 22.94 | 4.66 |
03/08 | 2,752 | 2,804 | 2,658 | 2,676 | -5.27% | 62,900 | 88億8432万 | +3.76% | 24.56 | 4.99 |
03/07 | 2,975 | 2,989 | 2,791 | 2,825 | -4.17% | 72,500 | 93億7900万 | +10.22% | 25.93 | 5.27 |
03/06 | 2,943 | 2,999 | 2,867 | 2,948 | -1.5% | 91,100 | 97億8736万 | +16.02% | 27.06 | 5.5 |
03/05 | 2,760 | 2,993 | 2,670 | 2,993 | +10.52% | 162,900 | 99億3676万 | +18.96% | 27.47 | 5.58 |
03/04 | 2,565 | 2,719 | 2,565 | 2,708 | +6.74% | 57,200 | 89億9056万 | +8.71% | 24.86 | 5.05 |
03/01 | 2,530 | 2,575 | 2,495 | 2,537 | +0.28% | 44,300 | 84億2284万 | +2.46% | 23.29 | 4.73 |
02/29 | 2,576 | 2,595 | 2,511 | 2,530 | -3.98% | 58,200 | 83億9960万 | +2.55% | 23.22 | 4.72 |
02/28 | 2,730 | 2,777 | 2,612 | 2,635 | -2.62% | 67,400 | 87億4820万 | +7.2% | 24.19 | 4.92 |
02/27 | 2,850 | 2,850 | 2,657 | 2,706 | -3.97% | 101,500 | 89億8392万 | +10.77% | 24.84 | 5.05 |
02/26 | 2,652 | 2,925 | 2,652 | 2,818 | +6.74% | 199,900 | 93億5576万 | +16.25% | 25.86 | 5.26 |
02/22 | 2,746 | 2,755 | 2,616 | 2,640 | +0.23% | 81,100 | 87億6480万 | +10.14% | 24.23 | 4.93 |
02/21 | 2,750 | 2,800 | 2,632 | 2,634 | -1.94% | 72,700 | 87億315万 | +10.58% | 24.18 | 4.91 |
02/20 | 2,666 | 2,727 | 2,620 | 2,686 | -0.48% | 49,100 | 88億7497万 | +13.52% | 24.65 | 5.01 |
02/19 | 2,561 | 2,699 | 2,527 | 2,699 | +3.97% | 54,800 | 89億1792万 | +14.9% | 24.77 | 5.04 |
02/16 | 2,685 | 2,795 | 2,591 | 2,596 | -3.31% | 120,500 | 85億7759万 | +10.94% | 23.83 | 4.84 |
02/15 | 2,825 | 2,825 | 2,656 | 2,685 | -2.33% | 193,400 | 88億7166万 | +15.19% | 24.64 | 5.01 |
02/14 | 2,500 | 2,780 | 2,457 | 2,749 | +14.54% | 506,100 | 90億8313万 | +18.64% | 25.23 | 5.13 |
02/13 | 2,358 | 2,420 | 2,339 | 2,400 | +4.03% | 30,300 | 79億2998万 | +4.44% | 22.03 | 4.48 |
02/09 | 2,265 | 2,340 | 2,260 | 2,307 | +1.85% | 8,500 | 76億2269万 | +0.79% | 21.17 | 4.3 |
02/08 | 2,319 | 2,339 | 2,231 | 2,265 | -2.37% | 14,300 | 74億8392万 | -1.05% | 20.79 | 4.23 |
02/07 | 2,329 | 2,330 | 2,260 | 2,320 | -0.22% | 7,900 | 76億6565万 | +1.62% | 21.29 | 4.33 |
02/06 | 2,334 | 2,369 | 2,271 | 2,325 | +0.04% | 14,200 | 76億8217万 | +2.11% | 21.34 | 4.34 |
02/05 | 2,218 | 2,338 | 2,214 | 2,324 | +4.87% | 15,200 | 76億7886万 | +2.7% | 21.33 | 4.34 |
02/02 | 2,261 | 2,282 | 2,216 | 2,216 | -1.99% | 12,400 | 73億2201万 | -1.6% | 20.34 | 4.13 |
02/01 | 2,279 | 2,279 | 2,202 | 2,261 | -0.79% | 7,500 | 74億7070万 | +0.76% | 20.75 | 4.22 |
01/31 | 2,265 | 2,279 | 2,213 | 2,279 | +0.18% | 6,100 | 75億3018万 | +1.83% | 20.92 | 4.25 |
01/30 | 2,359 | 2,359 | 2,268 | 2,275 | -2.02% | 13,600 | 75億1696万 | +1.88% | 20.88 | 4.24 |
01/29 | 2,393 | 2,443 | 2,305 | 2,322 | -1.23% | 15,700 | 76億7225万 | +4.17% | 21.31 | 4.33 |
01/26 | 2,370 | 2,370 | 2,330 | 2,351 | +0.9% | 15,900 | 77億6808万 | +5.85% | 21.58 | 4.39 |
01/25 | 2,304 | 2,392 | 2,304 | 2,330 | +0.56% | 15,100 | 76億9869万 | +5.48% | 21.39 | 4.35 |
01/24 | 2,304 | 2,400 | 2,285 | 2,317 | +0.26% | 26,300 | 76億5573万 | +5.32% | 21.27 | 4.32 |
01/23 | 2,276 | 2,376 | 2,188 | 2,311 | +2.17% | 28,000 | 76億3591万 | +5.57% | 21.21 | 4.31 |
01/22 | 2,232 | 2,383 | 2,230 | 2,262 | +1.43% | 52,600 | 74億352万 | +3.71% | 20.76 | 4.22 |
01/19 | 2,120 | 2,230 | 2,089 | 2,230 | +4.21% | 33,300 | 72億9879万 | +2.48% | 20.47 | 4.16 |
01/18 | 2,242 | 2,264 | 2,140 | 2,140 | -5.31% | 34,200 | 70億422万 | -1.56% | 19.64 | 3.99 |
01/17 | 2,251 | 2,343 | 2,251 | 2,260 | +0.8% | 20,200 | 73億9698万 | +3.86% | 20.74 | 4.22 |
01/16 | 2,277 | 2,390 | 2,242 | 2,242 | -1.23% | 51,400 | 73億3806万 | +3.22% | 20.58 | 4.18 |
01/15 | 2,313 | 2,320 | 2,221 | 2,270 | -7.84% | 43,800 | 74億2971万 | +4.56% | 20.83 | 4.24 |
01/12 | 2,377 | 2,687 | 2,267 | 2,463 | +3.62% | 145,400 | 80億6139万 | +13.71% | 22.61 | 4.6 |
01/11 | 2,380 | 2,390 | 2,310 | 2,377 | +1.58% | 18,900 | 77億7992万 | +10.25% | 21.82 | 4.44 |
01/10 | 2,291 | 2,361 | 2,280 | 2,340 | +2.86% | 14,600 | 76億5882万 | +9.04% | 21.48 | 4.37 |
01/09 | 2,204 | 2,285 | 2,204 | 2,275 | +4.84% | 18,300 | 74億4607万 | +6.26% | 20.88 | 4.24 |
01/05 | 2,240 | 2,240 | 2,150 | 2,170 | -5.24% | 20,100 | 71億241万 | +1.64% | 19.92 | 4.05 |
01/04 | 2,123 | 2,290 | 2,121 | 2,290 | +7.26% | 13,300 | 74億9517万 | +7.16% | 21.02 | 4.27 |
2023 | ||||||||||
12/29 | 2,134 | 2,177 | 2,120 | 2,135 | -0.97% | 7,000 | 69億8785万 | -0.05% | 19.6 | 3.98 |
12/28 | 1,980 | 2,156 | 1,980 | 2,156 | +8.51% | 34,400 | 70億5658万 | +0.65% | 19.79 | 4.02 |
12/27 | 2,085 | 2,085 | 1,980 | 1,987 | -2.36% | 28,800 | 65億345万 | -7.41% | 18.24 | 3.71 |
12/26 | 2,082 | 2,137 | 2,017 | 2,035 | +0.15% | 17,000 | 66億6055万 | -5.66% | 18.68 | 3.8 |
12/25 | 2,100 | 2,100 | 2,000 | 2,032 | -3.33% | 19,300 | 66億5073万 | -6.19% | 18.65 | 3.79 |
12/22 | 2,132 | 2,134 | 2,006 | 2,102 | -2.23% | 11,000 | 68億7984万 | -3.22% | 19.29 | 3.92 |
12/21 | 2,120 | 2,157 | 2,112 | 2,150 | -0.92% | 7,100 | 70億3695万 | -1.24% | 19.73 | 4.01 |
12/20 | 2,174 | 2,221 | 2,137 | 2,170 | +2.17% | 15,000 | 71億241万 | -0.46% | 19.92 | 4.05 |
12/19 | 2,051 | 2,156 | 2,051 | 2,124 | +3.41% | 9,300 | 69億5185万 | -2.61% | 19.49 | 3.96 |
12/18 | 2,075 | 2,075 | 1,978 | 2,054 | -2.14% | 14,600 | 67億2274万 | -5.74% | 18.85 | 3.83 |
12/15 | 2,124 | 2,124 | 2,030 | 2,099 | +1.89% | 19,300 | 68億7002万 | -3.76% | 19.27 | 3.92 |
12/14 | 2,134 | 2,134 | 2,009 | 2,060 | -2.04% | 4,500 | 67億4238万 | -5.59% | 18.91 | 3.84 |
12/13 | 2,128 | 2,128 | 2,080 | 2,103 | -1.68% | 3,800 | 68億8311万 | -3.58% | 19.3 | 3.92 |
12/12 | 2,140 | 2,140 | 2,082 | 2,139 | -1.88% | 9,500 | 70億94万 | -1.88% | 19.63 | 3.99 |
12/11 | 2,180 | 2,180 | 2,105 | 2,180 | 0% | 3,600 | 71億3514万 | +0.28% | 20.01 | 4.07 |
12/08 | 2,194 | 2,194 | 2,082 | 2,180 | +0.28% | 11,800 | 71億3514万 | +0.79% | 20.01 | 4.07 |
12/07 | 2,209 | 2,209 | 2,127 | 2,174 | -1.72% | 11,300 | 71億1550万 | +1.16% | 19.95 | 4.06 |
12/06 | 2,178 | 2,212 | 2,121 | 2,212 | +3.12% | 14,900 | 72億3987万 | +3.51% | 20.3 | 4.13 |
12/05 | 2,167 | 2,206 | 2,139 | 2,145 | -3.16% | 8,700 | 70億2058万 | +0.85% | 19.69 | 4 |
12/04 | 2,130 | 2,215 | 2,130 | 2,215 | +3.99% | 6,300 | 72億4969万 | +4.53% | 20.33 | 4.13 |
12/01 | 2,198 | 2,198 | 2,101 | 2,130 | -3.05% | 3,100 | 69億7149万 | +1.14% | 19.55 | 3.97 |
11/30 | 2,116 | 2,209 | 2,100 | 2,197 | +3.05% | 9,900 | 71億9078万 | +4.67% | 20.16 | 4.04 |
11/29 | 2,255 | 2,255 | 2,116 | 2,132 | -4.05% | 14,400 | 69億7803万 | +2.01% | 19.57 | 3.92 |
11/28 | 2,237 | 2,279 | 2,222 | 2,222 | -1.68% | 2,600 | 72億7260万 | +6.78% | 20.39 | 4.08 |
11/27 | 2,300 | 2,300 | 2,240 | 2,260 | -1.09% | 3,300 | 73億9698万 | +9.13% | 20.74 | 4.15 |
11/24 | 2,276 | 2,367 | 2,253 | 2,285 | +1.06% | 11,900 | 74億7880万 | +10.87% | 20.97 | 4.2 |
11/22 | 2,275 | 2,280 | 2,209 | 2,261 | -0.62% | 7,900 | 74億25万 | +10.24% | 20.75 | 4.16 |
11/21 | 2,240 | 2,315 | 2,230 | 2,275 | +0.98% | 12,700 | 74億4607万 | +11.36% | 20.88 | 4.18 |
11/20 | 2,176 | 2,270 | 2,101 | 2,253 | +3.35% | 6,800 | 73億7406万 | +10.77% | 20.68 | 4.14 |
11/17 | 2,215 | 2,284 | 2,118 | 2,180 | -1.58% | 16,600 | 71億3514万 | +6.92% | 20.01 | 4.01 |
11/16 | 2,235 | 2,334 | 2,210 | 2,215 | -0.89% | 10,000 | 72億4969万 | +8.26% | 20.33 | 4.07 |
11/15 | 2,457 | 2,457 | 2,226 | 2,235 | +1.27% | 41,200 | 73億1515万 | +8.71% | 20.51 | 4.11 |
11/14 | 2,098 | 2,223 | 2,060 | 2,207 | +7.61% | 39,500 | 72億2351万 | +6.72% | 20.26 | 4.06 |
11/13 | 2,089 | 2,155 | 2,051 | 2,051 | -2.7% | 8,900 | 67億1292万 | -1.58% | 18.82 | 3.77 |
11/10 | 2,115 | 2,152 | 2,076 | 2,108 | -1.54% | 7,400 | 68億9948万 | +0.05% | 19.35 | 3.87 |
11/09 | 2,035 | 2,176 | 2,027 | 2,141 | +5.21% | 24,400 | 70億749万 | +0.99% | 19.65 | 3.93 |
11/08 | 2,060 | 2,060 | 2,001 | 2,035 | -1.21% | 2,900 | 66億6055万 | -4.73% | 18.68 | 3.74 |
11/07 | 1,990 | 2,084 | 1,961 | 2,060 | +3.78% | 12,000 | 67億4238万 | -4.36% | 18.91 | 3.79 |
11/06 | 1,948 | 1,985 | 1,907 | 1,985 | +4.04% | 12,500 | 64億9690万 | -8.61% | 18.22 | 3.65 |
11/02 | 1,833 | 1,910 | 1,833 | 1,908 | +4.15% | 12,100 | 62億4488万 | -12.96% | 17.51 | 3.51 |
11/01 | 1,932 | 1,932 | 1,791 | 1,832 | -3.22% | 21,700 | 59億9613万 | -17.18% | 16.81 | 3.37 |
10/31 | 1,902 | 1,908 | 1,843 | 1,893 | -2.52% | 6,000 | 61億9578万 | -15.23% | 17.37 | 3.48 |
10/30 | 1,910 | 1,985 | 1,906 | 1,942 | -0.41% | 5,900 | 63億5616万 | -13.84% | 17.82 | 3.57 |
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 8月期 | 4,990 6/28 | 2,312 8/18 | 8,237,900 6/28 | 163億3227万 | 75億6717万 | 90億8240万 8/31 |
最新 | 2,454 2024/3/28 | 7,800 | 81億5375万 |