時価総額
- 2023年12月29日
- 46億4256万
2023/12/18～2024/07/26
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 | ||||||||||
| 07/26 | 742 | 750 | 737 | 744 | +0.27% | 5,600 | 17億9716万 | -6.65% | - | 4.13 |
| 07/25 | 750 | 765 | 730 | 742 | -1.07% | 7,800 | 17億9233万 | -6.9% | - | 4.12 |
| 07/24 | 760 | 765 | 750 | 750 | -0.79% | 2,100 | 18億1166万 | -5.9% | - | 4.16 |
| 07/23 | 773 | 787 | 756 | 756 | -2.2% | 3,700 | 18億2615万 | -5.14% | - | 4.2 |
| 07/22 | 780 | 790 | 766 | 773 | -0.9% | 6,900 | 18億6722万 | -3.13% | - | 4.29 |
| 07/19 | 789 | 804 | 779 | 780 | -1.89% | 6,500 | 18億8412万 | -2.13% | - | 4.33 |
| 07/18 | 804 | 810 | 795 | 795 | -0.75% | 8,300 | 19億2036万 | -0.13% | - | 4.41 |
| 07/17 | 803 | 803 | 792 | 801 | -0.25% | 6,100 | 19億3485万 | +0.63% | - | 4.45 |
| 07/16 | 805 | 806 | 791 | 803 | +1.01% | 11,800 | 19億3968万 | +0.88% | - | 4.46 |
| 07/12 | 777 | 807 | 770 | 795 | +2.58% | 20,200 | 19億2036万 | 0% | - | 4.41 |
| 07/11 | 765 | 775 | 739 | 775 | +3.33% | 15,200 | 18億7205万 | -2.64% | - | 4.3 |
| 07/10 | 778 | 778 | 740 | 750 | -3.85% | 32,400 | 18億1166万 | -5.9% | - | 4.16 |
| 07/09 | 772 | 793 | 770 | 780 | -0.89% | 5,700 | 18億8412万 | -2.5% | - | 4.33 |
| 07/08 | 805 | 808 | 772 | 787 | -2.24% | 14,700 | 19億103万 | -1.99% | - | 4.37 |
| 07/05 | 807 | 829 | 795 | 805 | -0.12% | 10,900 | 19億4451万 | 0% | - | 4.47 |
| 07/04 | 820 | 838 | 800 | 806 | -1.71% | 21,000 | 19億4693万 | +0.12% | - | 4.48 |
| 07/03 | 830 | 840 | 817 | 820 | -2.15% | 17,400 | 19億8075万 | +1.86% | - | 4.55 |
| 07/02 | 894 | 894 | 838 | 838 | -6.26% | 29,600 | 20億2423万 | +3.97% | - | 4.65 |
| 07/01 | 901 | 924 | 889 | 894 | -0.89% | 48,500 | 21億5950万 | +10.78% | - | 4.96 |
| 06/28 | 851 | 963 | 851 | 902 | +4.04% | 222,800 | 21億7882万 | +11.77% | - | 5.01 |
| 06/27 | 948 | 1,042 | 854 | 867 | -3.99% | 556,800 | 20億9428万 | +7.57% | - | 4.81 |
| 06/26 | 759 | 903 | 753 | 903 | +19.92% | 74,200 | 21億8124万 | +11.76% | - | 5.01 |
| 06/25 | 747 | 758 | 737 | 753 | +0.8% | 16,800 | 18億1890万 | -7.04% | - | 4.18 |
| 06/24 | 750 | 750 | 733 | 747 | -0.4% | 7,300 | 18億441万 | -8.79% | - | 4.15 |
| 06/21 | 749 | 757 | 741 | 750 | 0% | 9,400 | 18億1166万 | -9.64% | - | 4.16 |
| 06/20 | 749 | 750 | 733 | 750 | +0.13% | 8,900 | 18億1166万 | -10.82% | - | 4.16 |
| 06/19 | 758 | 758 | 737 | 749 | -1.19% | 7,500 | 18億924万 | -11.88% | - | 4.16 |
| 06/18 | 769 | 769 | 744 | 758 | -0.13% | 4,400 | 18億3098万 | -12.27% | - | 4.21 |
| 06/17 | 763 | 763 | 743 | 759 | +0.93% | 2,700 | 18億3340万 | -13.75% | - | 4.21 |
| 06/14 | 756 | 759 | 732 | 752 | -2.34% | 10,600 | 18億1649万 | -15.98% | - | 4.18 |
| 06/13 | 781 | 789 | 756 | 770 | -2.28% | 14,500 | 18億5997万 | -15.48% | - | 4.28 |
| 06/12 | 782 | 788 | 771 | 788 | -0.13% | 12,000 | 19億345万 | -14.72% | - | 4.38 |
| 06/11 | 795 | 816 | 789 | 789 | -0.75% | 10,000 | 19億586万 | -15.88% | - | 4.38 |
| 06/10 | 796 | 799 | 787 | 795 | -1.12% | 5,900 | 19億2036万 | -16.4% | - | 4.41 |
| 06/07 | 810 | 811 | 790 | 804 | -0.37% | 4,800 | 19億4210万 | -16.51% | - | 4.46 |
| 06/06 | 858 | 858 | 795 | 807 | -3.81% | 11,300 | 19億4934万 | -17.4% | - | 4.48 |
| 06/05 | 847 | 859 | 830 | 839 | -0.94% | 7,200 | 20億2664万 | -15.25% | - | 4.66 |
| 06/04 | 830 | 847 | 823 | 847 | +3.04% | 5,400 | 20億4597万 | -15.55% | - | 4.7 |
| 06/03 | 823 | 841 | 820 | 822 | -0.12% | 4,000 | 19億8558万 | -18.85% | - | 4.56 |
| 05/31 | 811 | 842 | 811 | 823 | +2.62% | 4,700 | 19億8799万 | -19.79% | - | 4.57 |
| 05/30 | 821 | 825 | 796 | 802 | -3.49% | 14,500 | 19億3727万 | -22.88% | - | 4.45 |
| 05/29 | 893 | 893 | 830 | 831 | -5.35% | 9,200 | 20億732万 | -21.16% | - | 4.61 |
| 05/28 | 881 | 881 | 845 | 878 | 0% | 10,400 | 21億2085万 | -17.4% | - | 4.88 |
| 05/27 | 893 | 898 | 846 | 878 | -1.68% | 14,400 | 21億2085万 | -18.17% | - | 4.88 |
| 05/24 | 893 | 899 | 880 | 893 | -1.87% | 11,600 | 21億5708万 | -17.39% | - | 4.96 |
| 05/23 | 936 | 939 | 895 | 910 | -4.31% | 16,800 | 21億9815万 | -16.44% | - | 5.05 |
| 05/22 | 976 | 976 | 933 | 951 | -2.56% | 16,100 | 22億9718万 | -13.31% | - | 5.28 |
| 05/21 | 1,022 | 1,022 | 968 | 976 | -4.41% | 17,200 | 23億5757万 | -11.83% | - | 5.42 |
| 05/20 | 1,023 | 1,028 | 1,001 | 1,021 | -0.2% | 7,900 | 24億6627万 | -8.43% | - | 5.67 |
| 05/17 | 999 | 1,050 | 988 | 1,023 | +4.92% | 18,200 | 24億7110万 | -8.74% | - | 5.68 |
| 05/16 | 1,041 | 1,049 | 962 | 975 | -11.44% | 39,500 | 23億5516万 | -13.41% | - | 5.41 |
| 05/15 | 1,159 | 1,159 | 1,080 | 1,101 | -5% | 13,200 | 26億5952万 | -2.39% | - | 6.11 |
| 05/14 | 1,145 | 1,159 | 1,132 | 1,159 | +1.22% | 6,700 | 27億9962万 | +3.11% | - | 6.44 |
| 05/13 | 1,155 | 1,161 | 1,138 | 1,145 | +0.79% | 17,900 | 27億6580万 | +2.32% | - | 6.36 |
| 05/10 | 1,120 | 1,139 | 1,115 | 1,136 | +1.61% | 4,100 | 27億4406万 | +1.97% | - | 6.31 |
| 05/09 | 1,119 | 1,139 | 1,114 | 1,118 | +0.09% | 1,800 | 27億58万 | +0.72% | - | 6.21 |
| 05/08 | 1,140 | 1,161 | 1,117 | 1,117 | -0.45% | 7,600 | 26億9816万 | +0.81% | - | 6.2 |
| 05/07 | 1,098 | 1,163 | 1,095 | 1,122 | +2.65% | 10,300 | 27億1024万 | +1.26% | - | 6.23 |
| 05/02 | 1,132 | 1,158 | 1,090 | 1,093 | -4.96% | 16,800 | 26億4019万 | -1.26% | - | 6.07 |
| 05/01 | 1,171 | 1,265 | 1,142 | 1,150 | +0.79% | 82,000 | 27億7788万 | +3.88% | - | 6.39 |
| 04/30 | 1,161 | 1,165 | 1,135 | 1,141 | -1.04% | 5,400 | 27億5614万 | +3.16% | - | 6.34 |
| 04/26 | 1,117 | 1,159 | 1,117 | 1,153 | +3.22% | 9,700 | 27億8512万 | +4.25% | - | 6.4 |
| 04/25 | 1,128 | 1,149 | 1,111 | 1,117 | -1.59% | 11,300 | 26億9816万 | +1.09% | - | 6.2 |
| 04/24 | 1,170 | 1,188 | 1,124 | 1,135 | -2.99% | 16,300 | 27億4164万 | +2.53% | - | 6.3 |
| 04/23 | 1,149 | 1,179 | 1,136 | 1,170 | +1.92% | 28,900 | 28億2619万 | +5.69% | - | 6.5 |
| 04/22 | 1,102 | 1,150 | 1,080 | 1,148 | +7.09% | 13,100 | 27億7305万 | +3.8% | - | 6.37 |
| 04/19 | 1,110 | 1,111 | 1,055 | 1,072 | -3.34% | 19,500 | 25億8946万 | -2.9% | - | 5.95 |
| 04/18 | 1,080 | 1,124 | 1,080 | 1,109 | +1.65% | 7,800 | 26億7884万 | +0.27% | - | 6.16 |
| 04/17 | 1,085 | 1,115 | 1,068 | 1,091 | +0.55% | 17,500 | 26億3536万 | -1.36% | - | 6.06 |
| 04/16 | 1,120 | 1,120 | 1,070 | 1,085 | -3.47% | 23,500 | 26億2087万 | -2.25% | - | 6.02 |
| 04/15 | 1,216 | 1,216 | 1,124 | 1,124 | -5.23% | 44,500 | 27億1507万 | +1.08% | - | 6.24 |
| 04/12 | 1,192 | 1,215 | 1,166 | 1,186 | -0.5% | 43,100 | 28億6484万 | +6.27% | - | 6.59 |
| 04/11 | 1,187 | 1,192 | 1,122 | 1,192 | +3.03% | 33,300 | 28億7933万 | +6.52% | - | 6.62 |
| 04/10 | 1,147 | 1,230 | 1,130 | 1,157 | +0.35% | 68,700 | 27億9479万 | +2.94% | - | 6.42 |
| 04/09 | 1,030 | 1,170 | 1,029 | 1,153 | +13.37% | 120,700 | 27億8512万 | +2.04% | - | 6.4 |
| 04/08 | 1,019 | 1,031 | 985 | 1,017 | +0.1% | 16,900 | 24億5661万 | -10.48% | - | 5.65 |
| 04/05 | 1,015 | 1,025 | 995 | 1,016 | -1.65% | 14,000 | 24億5419万 | -11.5% | - | 5.64 |
| 04/04 | 1,010 | 1,062 | 1,010 | 1,033 | +2.89% | 23,200 | 24億9526万 | -11.25% | - | 5.74 |
| 04/03 | 1,040 | 1,040 | 1,000 | 1,004 | -3.18% | 18,100 | 24億2521万 | -14.99% | - | 5.57 |
| 04/02 | 1,081 | 1,084 | 1,037 | 1,037 | -4.51% | 21,900 | 25億492万 | -13.44% | - | 5.76 |
| 04/01 | 1,145 | 1,145 | 1,085 | 1,086 | -3.12% | 6,400 | 26億2328万 | -10.25% | - | 6.03 |
| 03/29 | 1,088 | 1,150 | 1,080 | 1,121 | +3.32% | 20,800 | 27億783万 | -8.04% | - | 6.22 |
| 03/28 | 1,090 | 1,114 | 1,084 | 1,085 | -1.45% | 11,400 | 26億2087万 | -11.72% | - | 6.02 |
| 03/27 | 1,122 | 1,122 | 1,071 | 1,101 | -1.43% | 19,500 | 26億5952万 | -11.35% | - | 6.11 |
| 03/26 | 1,125 | 1,138 | 1,100 | 1,117 | -1.59% | 17,400 | 26億9816万 | -10.93% | - | 6.2 |
| 03/25 | 1,153 | 1,153 | 1,113 | 1,135 | -0.79% | 9,800 | 27億4164万 | -10.35% | - | 6.3 |
| 03/22 | 1,166 | 1,169 | 1,123 | 1,144 | -1.21% | 21,700 | 27億6338万 | -10.34% | - | 6.35 |
| 03/21 | 1,138 | 1,173 | 1,130 | 1,158 | +2.75% | 18,900 | 27億9720万 | -10.3% | - | 6.43 |
| 03/19 | 1,143 | 1,144 | 1,102 | 1,127 | -1.31% | 9,700 | 27億2232万 | -13.57% | - | 6.26 |
| 03/18 | 1,093 | 1,142 | 1,093 | 1,142 | +3.72% | 23,000 | 27億5855万 | -13.35% | - | 6.34 |
| 03/15 | 1,112 | 1,118 | 1,083 | 1,101 | -1.78% | 15,800 | 26億5952万 | -17.22% | - | 6.11 |
| 03/14 | 1,122 | 1,135 | 1,081 | 1,121 | -0.18% | 31,300 | 27億783万 | -16.47% | - | 6.22 |
| 03/13 | 1,178 | 1,178 | 1,120 | 1,123 | -4.43% | 21,900 | 27億1266万 | -17.12% | - | 6.24 |
| 03/12 | 1,156 | 1,189 | 1,124 | 1,175 | +1.64% | 37,800 | 28億3827万 | -14.17% | - | 6.52 |
| 03/11 | 1,190 | 1,190 | 1,134 | 1,156 | -5.25% | 49,500 | 27億9237万 | -16.29% | - | 6.42 |
| 03/08 | 1,250 | 1,267 | 1,207 | 1,220 | -3.48% | 32,000 | 29億4697万 | -12.48% | - | 6.77 |
| 03/07 | 1,307 | 1,308 | 1,252 | 1,264 | -3.66% | 44,800 | 30億5325万 | -10.1% | - | 7.02 |
| 03/06 | 1,295 | 1,342 | 1,281 | 1,312 | +1.31% | 23,400 | 31億6920万 | -7.61% | - | 7.29 |
| 03/05 | 1,299 | 1,315 | 1,265 | 1,295 | -0.61% | 31,900 | 31億2813万 | -9.12% | - | 7.19 |
| 03/04 | 1,329 | 1,334 | 1,281 | 1,303 | -1.96% | 46,800 | 31億4746万 | -8.94% | - | 7.24 |
| 03/01 | 1,400 | 1,400 | 1,325 | 1,329 | -5.48% | 44,600 | 32億1026万 | -7.58% | - | 7.38 |
| 02/29 | 1,440 | 1,450 | 1,380 | 1,406 | -4.35% | 27,500 | 33億9626万 | -2.56% | - | 7.81 |
| 02/28 | 1,513 | 1,520 | 1,444 | 1,470 | +3.3% | 61,900 | 35億5085万 | +1.52% | - | 8.16 |
| 02/27 | 1,368 | 1,430 | 1,341 | 1,423 | +6.35% | 68,200 | 34億3732万 | -2.06% | - | 7.9 |
| 02/26 | 1,260 | 1,388 | 1,257 | 1,338 | +1.36% | 122,500 | 32億3200万 | -8.36% | - | 7.43 |
| 02/22 | 1,380 | 1,380 | 1,286 | 1,320 | -3.3% | 61,700 | 31億8852万 | -10.2% | - | 7.33 |
| 02/21 | 1,424 | 1,424 | 1,350 | 1,365 | -3.26% | 38,000 | 32億9722万 | -7.21% | - | 7.58 |
| 02/20 | 1,433 | 1,460 | 1,401 | 1,411 | +0.57% | 31,000 | 34億834万 | -4.4% | - | 7.83 |
| 02/19 | 1,417 | 1,449 | 1,398 | 1,403 | -0.5% | 35,000 | 33億8901万 | -5.2% | - | 7.79 |
| 02/16 | 1,383 | 1,469 | 1,381 | 1,410 | +1.37% | 43,500 | 34億592万 | -5.05% | - | 7.83 |
| 02/15 | 1,500 | 1,500 | 1,391 | 1,391 | -7.27% | 77,600 | 33億6003万 | -6.83% | - | 7.72 |
| 02/14 | 1,451 | 1,509 | 1,450 | 1,500 | +0.47% | 44,400 | 36億2332万 | -0.33% | - | 8.33 |
| 02/13 | 1,502 | 1,574 | 1,458 | 1,493 | +0.34% | 83,200 | 36億641万 | -1.58% | - | 8.29 |
| 02/09 | 1,427 | 1,520 | 1,427 | 1,488 | +3.05% | 74,200 | 35億9433万 | -3% | - | 8.26 |
| 02/08 | 1,400 | 1,580 | 1,380 | 1,444 | +3.59% | 223,100 | 34億8805万 | -6.9% | - | 8.02 |
| 02/07 | 1,431 | 1,432 | 1,360 | 1,394 | -3.19% | 108,100 | 33億6727万 | -11.32% | - | 7.74 |
| 02/06 | 1,464 | 1,495 | 1,440 | 1,440 | -1.77% | 46,000 | 34億7839万 | -9.83% | - | 8 |
| 02/05 | 1,475 | 1,483 | 1,432 | 1,466 | -1.15% | 46,900 | 35億4119万 | -9.28% | - | 8.14 |
| 02/02 | 1,480 | 1,545 | 1,470 | 1,483 | -0.54% | 81,700 | 35億8226万 | -8.85% | - | 8.23 |
| 02/01 | 1,500 | 1,526 | 1,470 | 1,491 | -1.78% | 68,900 | 36億158万 | -8.53% | - | 8.28 |
| 01/31 | 1,574 | 1,600 | 1,504 | 1,518 | -5.95% | 156,600 | 36億6680万 | -6.47% | - | 8.43 |
| 01/30 | 1,470 | 1,646 | 1,450 | 1,614 | +12.08% | 597,000 | 38億9869万 | -0.12% | - | 8.96 |
| 01/29 | 1,432 | 1,515 | 1,405 | 1,440 | 0% | 52,100 | 34億7839万 | -10.56% | - | 8 |
| 01/26 | 1,451 | 1,485 | 1,421 | 1,440 | -1.91% | 30,500 | 34億7839万 | -10.56% | - | 8 |
| 01/25 | 1,450 | 1,491 | 1,400 | 1,468 | +0.2% | 70,300 | 35億4602万 | -8.08% | - | 8.15 |
| 01/24 | 1,514 | 1,528 | 1,456 | 1,465 | -3.81% | 74,000 | 35億3878万 | - | - | 8.13 |
| 01/23 | 1,575 | 1,595 | 1,515 | 1,523 | -5.29% | 153,000 | 36億7888万 | - | - | 8.46 |
| 01/22 | 1,575 | 1,740 | 1,508 | 1,608 | +1.71% | 441,800 | 38億8420万 | - | - | 8.93 |
| 01/19 | 1,749 | 1,941 | 1,550 | 1,581 | -1.19% | 2,175,200 | 38億1898万 | - | - | 8.78 |
| 01/18 | 1,320 | 1,618 | 1,300 | 1,600 | +20.03% | 663,200 | 37億6488万 | - | - | 8.65 |
| 01/17 | 1,402 | 1,436 | 1,312 | 1,333 | -10.48% | 176,300 | 31億3661万 | - | - | 7.21 |
| 01/16 | 1,482 | 1,638 | 1,458 | 1,489 | -1.13% | 353,800 | 35億369万 | - | - | 8.05 |
| 01/15 | 1,489 | 1,530 | 1,452 | 1,506 | -1.5% | 92,700 | 35億4369万 | - | - | 8.15 |
| 01/12 | 1,635 | 1,656 | 1,511 | 1,529 | -5.56% | 133,800 | 35億9781万 | - | - | 8.27 |
| 01/11 | 1,637 | 1,700 | 1,595 | 1,619 | -3.8% | 127,400 | 38億958万 | - | - | 8.76 |
| 01/10 | 1,813 | 1,813 | 1,638 | 1,683 | -7.37% | 244,100 | 39億6018万 | - | - | 9.1 |
| 01/09 | 1,955 | 1,964 | 1,772 | 1,817 | -5.12% | 266,000 | 42億7549万 | - | - | 9.83 |
| 01/05 | 1,881 | 2,049 | 1,879 | 1,915 | +0.05% | 547,000 | 45億609万 | - | - | 10.36 |
| 01/04 | 1,773 | 1,973 | 1,773 | 1,914 | -2.99% | 614,600 | 45億373万 | - | - | 10.35 |
| 2023 | ||||||||||
| 12/29 | 2,168 | 2,200 | 1,951 | 1,973 | -2.23% | 1,171,700 | 46億4256万 | - | - | 10.32 |
| 12/28 | 2,103 | 2,238 | 1,951 | 2,018 | +6.04% | 4,600,300 | 47億4845万 | - | - | 10.56 |
| 12/27 | 1,756 | 1,993 | 1,756 | 1,903 | +9.68% | 4,189,400 | 44億7785万 | - | - | 9.95 |
| 12/26 | 1,644 | 1,964 | 1,622 | 1,735 | +10.93% | 7,075,300 | 40億8254万 | - | - | 9.08 |
| 12/25 | 1,339 | 1,625 | 1,322 | 1,564 | +18.04% | 3,543,100 | 36億8017万 | - | - | 8.18 |
| 12/22 | 1,290 | 1,425 | 1,253 | 1,325 | -0.82% | 1,266,700 | 31億1779万 | - | - | 6.93 |
| 12/21 | 1,417 | 1,445 | 1,270 | 1,336 | -9.55% | 1,731,800 | 31億4367万 | - | - | 6.99 |
| 12/20 | 1,530 | 1,722 | 1,435 | 1,477 | +3.87% | 4,441,100 | 34億7545万 | - | - | 7.73 |
| 12/19 | 1,149 | 1,422 | 1,100 | 1,422 | +26.74% | 5,173,500 | 33億4603万 | - | - | 7.44 |
| 12/18 | 1,320 | 1,326 | 1,041 | 1,122 | 0% | 1,950,100 | 26億4012万 | - | - | 5.87 |
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 | 2,238 12/28 | 1,041 12/18 | 7,075,300 12/26 | 52億6612万 | 24億4952万 | 46億4256万 12/29 |
| 最新 | 744 2024/7/26 | 5,600 | 17億9716万 | |||