時価総額
- 2022年12月30日
- 12億2516万
- 2023年12月29日
- 32億9851万
2023/11/08～2024/04/18
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 |
| 04/18 | 1,440 | 1,440 | 1,390 | 1,410 | -2.42% | 700 | 32億7543万 | +1.15% | 21.55 | 2.71 |
| 04/15 | 1,410 | 1,445 | 1,410 | 1,445 | +0.35% | 300 | 33億5673万 | +3.73% | 22.08 | 2.77 |
| 04/12 | 1,445 | 1,445 | 1,389 | 1,440 | -0.35% | 500 | 33億4512万 | +3.6% | 22.01 | 2.76 |
| 04/10 | 1,386 | 1,445 | 1,386 | 1,445 | -0.07% | 200 | 33億5673万 | +4.18% | 22.08 | 2.77 |
| 04/09 | 1,410 | 1,446 | 1,410 | 1,446 | +2.55% | 200 | 33億5905万 | +4.56% | 22.1 | 2.78 |
| 04/08 | 1,379 | 1,440 | 1,379 | 1,410 | -2.02% | 400 | 32億7543万 | +2.1% | 21.55 | 2.71 |
| 04/05 | 1,412 | 1,443 | 1,412 | 1,439 | -0.21% | 500 | 33億4279万 | +4.35% | 21.99 | 2.76 |
| 04/04 | 1,412 | 1,442 | 1,412 | 1,442 | -0.55% | 200 | 33億4976万 | +4.72% | 22.04 | 2.77 |
| 04/03 | 1,450 | 1,450 | 1,450 | 1,450 | -1.83% | 1,000 | 33億6835万 | +5.53% | 22.16 | 2.78 |
| 04/02 | 1,450 | 1,477 | 1,450 | 1,477 | +1.86% | 200 | 34億3107万 | +7.73% | 22.57 | 2.84 |
| 04/01 | 1,450 | 1,475 | 1,445 | 1,450 | +1.05% | 1,900 | 33億6835万 | +6.38% | 22.16 | 2.78 |
| 03/29 | 1,375 | 1,435 | 1,375 | 1,435 | +4.29% | 4,900 | 33億3350万 | +5.98% | 21.93 | 2.76 |
| 03/28 | 1,380 | 1,380 | 1,376 | 1,376 | -0.15% | 300 | 31億9644万 | +2.23% | 21.03 | 2.64 |
| 03/27 | 1,377 | 1,378 | 1,377 | 1,378 | +0.58% | 600 | 32億109万 | +3.07% | 21.06 | 2.65 |
| 03/26 | 1,354 | 1,370 | 1,308 | 1,370 | +1.18% | 1,700 | 31億8251万 | +3.55% | 20.94 | 2.63 |
| 03/25 | 1,375 | 1,377 | 1,317 | 1,354 | +0.45% | 2,200 | 31億4534万 | +3.52% | 20.69 | 2.6 |
| 03/22 | 1,348 | 1,348 | 1,348 | 1,348 | +0.6% | 300 | 31億3140万 | +4.17% | 20.6 | 2.59 |
| 03/21 | 1,340 | 1,343 | 1,330 | 1,340 | 0% | 1,000 | 31億1282万 | +4.69% | 20.48 | 2.57 |
| 03/19 | 1,340 | 1,340 | 1,340 | 1,340 | 0% | 100 | 31億1282万 | +5.76% | 20.48 | 2.57 |
| 03/18 | 1,281 | 1,340 | 1,272 | 1,340 | +3.08% | 2,100 | 31億1282万 | +6.77% | 20.48 | 2.57 |
| 03/15 | 1,271 | 1,300 | 1,271 | 1,300 | 0% | 1,400 | 30億1990万 | +4.67% | 19.87 | 2.5 |
| 03/14 | 1,300 | 1,308 | 1,300 | 1,300 | -5.11% | 600 | 30億1990万 | +5.69% | 19.87 | 2.5 |
| 03/13 | 1,370 | 1,370 | 1,370 | 1,370 | -0.36% | 200 | 31億8251万 | +11.93% | 20.94 | 2.63 |
| 03/11 | 1,373 | 1,375 | 1,253 | 1,375 | +0.07% | 1,700 | 31億9412万 | +12.98% | 21.01 | 2.64 |
| 03/08 | 1,365 | 1,374 | 1,365 | 1,374 | +0.07% | 500 | 31億9180万 | +13.27% | 21 | 2.64 |
| 03/07 | 1,375 | 1,375 | 1,340 | 1,373 | +0.22% | 1,100 | 31億8947万 | +13.66% | 20.98 | 2.64 |
| 03/06 | 1,373 | 1,376 | 1,340 | 1,370 | -0.36% | 900 | 31億8251万 | +13.69% | 20.94 | 2.63 |
| 03/05 | 1,369 | 1,377 | 1,346 | 1,375 | +1.85% | 500 | 31億9412万 | +14.39% | 21.01 | 2.64 |
| 03/04 | 1,350 | 1,378 | 1,350 | 1,350 | -2.03% | 1,100 | 31億3605万 | +12.59% | 20.63 | 2.59 |
| 02/28 | 1,349 | 1,378 | 1,349 | 1,378 | -0.07% | 500 | 32億109万 | +15.12% | 21.06 | 2.65 |
| 02/27 | 1,379 | 1,379 | 1,349 | 1,379 | 0% | 600 | 32億341万 | +15.4% | 21.07 | 2.65 |
| 02/26 | 1,375 | 1,379 | 1,340 | 1,379 | 0% | 2,700 | 32億341万 | +15.49% | 21.07 | 2.65 |
| 02/22 | 1,410 | 1,410 | 1,300 | 1,379 | +0.66% | 4,100 | 32億341万 | +15.79% | 21.07 | 2.65 |
| 02/21 | 1,272 | 1,377 | 1,272 | 1,370 | +7.7% | 3,800 | 31億8251万 | +15.13% | 20.94 | 2.63 |
| 02/20 | 1,225 | 1,272 | 1,225 | 1,272 | +4.35% | 1,700 | 29億5485万 | +7.07% | 19.44 | 2.44 |
| 02/19 | 1,237 | 1,265 | 1,205 | 1,219 | -1.69% | 3,700 | 28億3173万 | +2.35% | 18.63 | 2.34 |
| 02/16 | 1,151 | 1,349 | 1,151 | 1,240 | +7.17% | 8,900 | 28億8052万 | +3.68% | 18.95 | 2.38 |
| 02/15 | 1,133 | 1,165 | 1,052 | 1,157 | +12.55% | 7,000 | 26億8771万 | -3.42% | 17.68 | 2.22 |
| 02/14 | 998 | 1,028 | 998 | 1,028 | +3.21% | 1,600 | 23億8804万 | -14.62% | 15.71 | 1.97 |
| 02/13 | 1,013 | 1,013 | 996 | 996 | 0% | 2,200 | 23億1370万 | -18.16% | 15.22 | 1.91 |
| 02/09 | 1,010 | 1,028 | 988 | 996 | -1.39% | 4,800 | 23億1370万 | -19.29% | 15.22 | 1.91 |
| 02/08 | 1,010 | 1,010 | 990 | 1,010 | 0% | 2,200 | 23億4623万 | -19.2% | 15.44 | 1.94 |
| 02/07 | 1,038 | 1,100 | 1,000 | 1,010 | -2.79% | 5,700 | 23億4623万 | -20.22% | 15.44 | 1.94 |
| 02/06 | 1,010 | 1,039 | 1,000 | 1,039 | +3.9% | 2,500 | 24億1359万 | -18.89% | 15.88 | 1.99 |
| 02/05 | 1,000 | 1,000 | 941 | 1,000 | -0.3% | 8,200 | 23億2300万 | -22.72% | 15.28 | 1.92 |
| 02/02 | 1,124 | 1,124 | 976 | 1,003 | -12.71% | 16,900 | 23億2996万 | -23.44% | 15.33 | 1.93 |
| 02/01 | 1,170 | 1,170 | 1,112 | 1,149 | -4.25% | 6,400 | 26億6912万 | -13.28% | 17.56 | 2.21 |
| 01/31 | 1,228 | 1,228 | 1,196 | 1,200 | -5.44% | 3,000 | 27億8760万 | -10.11% | 18.34 | 2.3 |
| 01/30 | 1,238 | 1,269 | 1,200 | 1,269 | +1.52% | 3,300 | 29億4788万 | -5.44% | 19.39 | 2.44 |
| 01/29 | 1,299 | 1,299 | 1,248 | 1,250 | -3.77% | 1,400 | 29億375万 | -7.34% | 19.1 | 2.4 |
| 01/26 | 1,270 | 1,299 | 1,270 | 1,299 | 0% | 300 | 30億1757万 | -4.7% | 19.85 | 2.49 |
| 01/25 | 1,285 | 1,299 | 1,270 | 1,299 | -0.08% | 500 | 30億1757万 | -4.7% | 19.85 | 2.49 |
| 01/24 | 1,288 | 1,318 | 1,288 | 1,300 | -0.23% | 600 | 30億1990万 | -4.62% | 19.87 | 2.5 |
| 01/23 | 1,350 | 1,350 | 1,303 | 1,303 | -2.32% | 600 | 30億2686万 | -4.4% | 19.91 | 2.5 |
| 01/22 | 1,300 | 1,334 | 1,299 | 1,334 | -1.11% | 1,300 | 30億9888万 | -2.13% | 20.39 | 2.56 |
| 01/18 | 1,349 | 1,349 | 1,349 | 1,349 | +2.82% | 100 | 31億3372万 | -0.81% | 20.62 | 2.59 |
| 01/17 | 1,342 | 1,342 | 1,312 | 1,312 | -1.65% | 200 | 30億4777万 | -3.17% | 20.05 | 2.52 |
| 01/16 | 1,334 | 1,334 | 1,334 | 1,334 | -0.52% | 100 | 30億9888万 | -1.33% | 20.39 | 2.56 |
| 01/15 | 1,337 | 1,341 | 1,286 | 1,341 | +0.22% | 1,900 | 31億1514万 | -0.22% | 20.49 | 2.57 |
| 01/12 | 1,338 | 1,338 | 1,338 | 1,338 | -0.22% | 100 | 31億817万 | +0.15% | 20.45 | 2.57 |
| 01/11 | 1,295 | 1,341 | 1,285 | 1,341 | +3.87% | 800 | 31億1514万 | +0.75% | 20.49 | 2.57 |
| 01/10 | 1,294 | 1,335 | 1,291 | 1,291 | -1.3% | 2,000 | 29億9899万 | -2.57% | 19.73 | 2.48 |
| 01/09 | 1,311 | 1,330 | 1,305 | 1,308 | -3.82% | 2,000 | 30億3848万 | -1.06% | 19.99 | 2.51 |
| 01/05 | 1,420 | 1,420 | 1,360 | 1,360 | -4.23% | 400 | 31億5928万 | +3.19% | 20.78 | 2.61 |
| 2023 |
| 12/29 | 1,428 | 1,428 | 1,420 | 1,420 | +1.57% | 500 | 32億9866万 | +8.23% | 32.28 | 2.73 |
| 12/28 | 1,398 | 1,398 | 1,398 | 1,398 | +0.5% | 100 | 32億4755万 | +7.21% | 31.78 | 2.68 |
| 12/27 | 1,389 | 1,391 | 1,389 | 1,391 | +0.14% | 400 | 32億3129万 | +7.25% | 31.62 | 2.67 |
| 12/26 | 1,380 | 1,389 | 1,380 | 1,389 | +0.36% | 300 | 32億2664万 | +7.59% | 31.57 | 2.67 |
| 12/25 | 1,399 | 1,399 | 1,265 | 1,384 | +0.29% | 1,600 | 32億1503万 | +7.62% | 31.46 | 2.66 |
| 12/22 | 1,375 | 1,380 | 1,341 | 1,380 | +0.36% | 600 | 32億574万 | +7.64% | 31.37 | 2.65 |
| 12/21 | 1,350 | 1,380 | 1,321 | 1,375 | -1.65% | 500 | 31億9412万 | +7.59% | 31.25 | 2.64 |
| 12/20 | 1,363 | 1,398 | 1,363 | 1,398 | +0.43% | 400 | 32億4755万 | +9.39% | 31.78 | 2.68 |
| 12/19 | 1,365 | 1,395 | 1,365 | 1,392 | -4% | 800 | 32億3361万 | +8.92% | 31.64 | 2.67 |
| 12/18 | 1,570 | 1,570 | 1,350 | 1,450 | -8.98% | 6,000 | 33億6835万 | +13.46% | 32.96 | 2.78 |
| 12/15 | 1,250 | 1,598 | 1,250 | 1,593 | +22.73% | 5,700 | 37億53万 | +24.94% | 36.21 | 3.06 |
| 12/14 | 1,298 | 1,298 | 1,297 | 1,298 | -0.08% | 500 | 30億1525万 | +2.53% | 29.5 | 2.49 |
| 12/13 | 1,299 | 1,299 | 1,299 | 1,299 | 0% | 300 | 30億1757万 | +2.28% | 29.53 | 2.49 |
| 12/12 | 1,300 | 1,300 | 1,232 | 1,299 | -0.08% | 800 | 30億1757万 | +2.04% | 29.53 | 2.49 |
| 12/11 | 1,278 | 1,310 | 1,258 | 1,300 | +4.08% | 2,000 | 30億1990万 | +1.8% | 29.55 | 2.5 |
| 12/08 | 1,185 | 1,249 | 1,185 | 1,249 | +0.32% | 1,500 | 29億142万 | -2.35% | 28.39 | 2.4 |
| 12/07 | 1,238 | 1,250 | 1,238 | 1,245 | +1.8% | 2,100 | 28億9213万 | -3.11% | 28.3 | 2.39 |
| 12/06 | 1,150 | 1,223 | 1,140 | 1,223 | +7.19% | 1,400 | 28億4102万 | -5.27% | 27.8 | 2.35 |
| 12/05 | 1,130 | 1,141 | 1,100 | 1,141 | +0.97% | 4,600 | 26億5054万 | -12.16% | 25.94 | 2.19 |
| 12/04 | 1,182 | 1,182 | 1,120 | 1,130 | -6.61% | 2,500 | 26億2499万 | -13.74% | 25.69 | 2.17 |
| 12/01 | 1,210 | 1,210 | 1,210 | 1,210 | 0% | 200 | 28億1083万 | -8.4% | 27.5 | 2.32 |
| 11/29 | 1,228 | 1,228 | 1,183 | 1,210 | +1.17% | 1,200 | 28億1083万 | -8.89% | 27.5 | 2.32 |
| 11/28 | 1,200 | 1,200 | 1,187 | 1,196 | -1.81% | 600 | 27億7830万 | -10.41% | 27.19 | 2.3 |
| 11/27 | 1,202 | 1,218 | 1,185 | 1,218 | -0.33% | 1,300 | 28億2941万 | -9.17% | 27.69 | 2.34 |
| 11/24 | 1,205 | 1,229 | 1,160 | 1,222 | +0.16% | 3,600 | 28億3870万 | -9.21% | 27.78 | 2.35 |
| 11/22 | 1,203 | 1,240 | 1,203 | 1,220 | 0% | 1,700 | 28億3406万 | -9.7% | 27.73 | 2.34 |
| 11/21 | 1,230 | 1,230 | 1,206 | 1,220 | -0.81% | 700 | 28億3406万 | -10.03% | 27.73 | 2.34 |
| 11/20 | 1,230 | 1,230 | 1,202 | 1,230 | -2.07% | 900 | 28億5729万 | -9.43% | 27.96 | 2.36 |
| 11/17 | 1,226 | 1,256 | 1,226 | 1,256 | -2.33% | 200 | 29億1768万 | -7.37% | 28.55 | 2.41 |
| 11/16 | 1,270 | 1,286 | 1,270 | 1,286 | -1.08% | 1,600 | 29億8737万 | -4.95% | 29.23 | 2.47 |
| 11/15 | 1,329 | 1,359 | 1,180 | 1,300 | -4.34% | 2,500 | 30億1990万 | -3.56% | 29.55 | 2.5 |
| 11/14 | 1,366 | 1,366 | 1,289 | 1,359 | -2.65% | 1,600 | 31億5695万 | +1.42% | 30.89 | 2.61 |
| 11/13 | 1,396 | 1,396 | 1,396 | 1,396 | 0% | 100 | 32億4290万 | +5.12% | 31.73 | 2.68 |
| 11/10 | 1,340 | 1,396 | 1,340 | 1,396 | +1.97% | 600 | 32億4290万 | +6.24% | 31.73 | 2.68 |
| 11/09 | 1,399 | 1,399 | 1,309 | 1,369 | -0.07% | 700 | 31億8018万 | +5.23% | 31.12 | 2.63 |
| 11/08 | 1,339 | 1,370 | 1,320 | 1,370 | -2% | 900 | 31億8251万 | +6.45% | 31.14 | 2.63 |
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 |
|---|
2022年
12月期 | 635
12/22 | 475
12/27 | 412,100
12/22 | 14億7066万 | 11億10万 | 12億2516万
12/30 |
2023年
12月期 | 1,810
6/9 | 496
1/18 | 58,400
5/8 | 42億463万 | 11億4873万 | 32億9851万
12/29 |
| 最新 | 1,410
2024/4/18 | 700 | 32億7543万 |
