時価総額
- 2016年4月28日
- 38億1612万
- 2017年4月28日
- 47億3584万
- 2018年4月27日
- 122億1993万
- 2019年4月26日
- 70億2186万
- 2020年4月30日
- 37億3174万
- 2021年9月30日
- 80億3068万
- 2022年9月30日
- 41億9972万
- 2023年9月29日
- 31億6227万
2023/08/31~2024/01/29
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 | ||||||||||
01/29 | 92 | 98 | 92 | 97 | 0% | 234,900 | 36億4726万 | -1.02% | 10.92 | 1.35 |
01/26 | 97 | 97 | 94 | 97 | 0% | 79,100 | 36億4726万 | -1.02% | 10.92 | 1.35 |
01/25 | 97 | 98 | 96 | 97 | -1.02% | 30,100 | 36億4726万 | 0% | 10.92 | 1.35 |
01/24 | 96 | 100 | 96 | 98 | +1.03% | 82,800 | 36億8486万 | +1.03% | 11.03 | 1.36 |
01/23 | 95 | 97 | 94 | 97 | +2.11% | 54,300 | 36億4726万 | 0% | 10.92 | 1.35 |
01/22 | 90 | 96 | 90 | 95 | +3.26% | 211,100 | 35億6317万 | -2.06% | 10.69 | 1.32 |
01/19 | 92 | 95 | 92 | 92 | 0% | 62,400 | 34億5065万 | -5.15% | 10.36 | 1.28 |
01/18 | 89 | 93 | 89 | 92 | +1.1% | 204,900 | 34億5065万 | -5.15% | 10.36 | 1.28 |
01/17 | 95 | 95 | 91 | 91 | -5.21% | 310,500 | 34億1314万 | -6.19% | 10.24 | 1.27 |
01/16 | 96 | 97 | 96 | 96 | -2.04% | 79,200 | 36億67万 | -1.03% | 10.81 | 1.34 |
01/15 | 97 | 99 | 96 | 98 | +1.03% | 42,200 | 36億7569万 | +1.03% | 11.03 | 1.36 |
01/12 | 99 | 99 | 97 | 97 | -3% | 93,100 | 36億3818万 | +1.04% | 10.92 | 1.35 |
01/11 | 104 | 104 | 99 | 100 | -2.91% | 79,100 | 37億5070万 | +4.17% | 11.26 | 1.39 |
01/10 | 102 | 104 | 101 | 103 | 0% | 59,900 | 38億6322万 | +7.29% | 11.59 | 1.43 |
01/09 | 100 | 103 | 100 | 103 | +1.98% | 74,300 | 38億6322万 | +7.29% | 11.59 | 1.43 |
01/05 | 105 | 106 | 101 | 101 | -3.81% | 75,800 | 37億8821万 | +5.21% | 11.37 | 1.41 |
01/04 | 104 | 106 | 101 | 105 | +1.94% | 82,000 | 39億3824万 | +9.38% | 11.82 | 1.46 |
2023 | ||||||||||
12/29 | 101 | 104 | 101 | 103 | 0% | 98,100 | 38億6322万 | +7.29% | 11.59 | 1.43 |
12/28 | 98 | 103 | 98 | 103 | +4.04% | 133,900 | 38億6322万 | +7.29% | 11.59 | 1.43 |
12/27 | 95 | 100 | 93 | 99 | +1.02% | 189,200 | 37億1320万 | +3.13% | 11.14 | 1.38 |
12/26 | 99 | 100 | 96 | 98 | 0% | 62,200 | 36億7569万 | +2.08% | 11.03 | 1.36 |
12/25 | 99 | 99 | 95 | 98 | -2% | 110,100 | 36億7569万 | +1.03% | 11.03 | 1.36 |
12/22 | 95 | 105 | 95 | 100 | +4.17% | 461,600 | 37億5070万 | +3.09% | 11.26 | 1.39 |
12/21 | 93 | 97 | 92 | 96 | +3.23% | 84,700 | 36億67万 | -1.03% | 10.81 | 1.34 |
12/20 | 91 | 95 | 91 | 93 | +2.2% | 169,000 | 34億8815万 | -4.12% | 10.47 | 1.29 |
12/19 | 91 | 92 | 90 | 91 | 0% | 110,500 | 34億1314万 | -6.19% | 10.24 | 1.27 |
12/18 | 91 | 93 | 91 | 91 | -2.15% | 67,700 | 34億1314万 | -6.19% | 10.24 | 1.27 |
12/15 | 91 | 93 | 91 | 93 | +1.09% | 27,900 | 34億8815万 | -4.12% | 10.47 | 1.29 |
12/14 | 93 | 94 | 92 | 92 | -1.08% | 46,700 | 34億5065万 | -5.15% | 10.36 | 1.28 |
12/13 | 91 | 93 | 90 | 93 | +2.2% | 54,800 | 34億8815万 | -3.13% | 10.47 | 1.29 |
12/12 | 91 | 93 | 90 | 91 | -1.09% | 82,200 | 34億1314万 | -5.21% | 10.24 | 1.27 |
12/11 | 90 | 92 | 89 | 92 | +2.22% | 47,500 | 34億5065万 | -4.17% | 10.36 | 1.28 |
12/08 | 91 | 92 | 89 | 90 | -1.1% | 76,300 | 33億7563万 | -6.25% | 10.13 | 1.25 |
12/07 | 92 | 93 | 91 | 91 | -2.15% | 89,500 | 34億1314万 | -4.21% | 10.24 | 1.27 |
12/06 | 93 | 95 | 93 | 93 | 0% | 80,100 | 34億8815万 | -2.11% | 10.47 | 1.29 |
12/05 | 92 | 94 | 91 | 93 | +1.09% | 99,300 | 34億8815万 | -2.11% | 10.47 | 1.29 |
12/04 | 100 | 100 | 92 | 92 | -6.12% | 361,600 | 34億5065万 | -2.13% | 10.36 | 1.28 |
12/01 | 99 | 100 | 98 | 98 | -1.01% | 107,300 | 36億7569万 | +4.26% | 11.03 | 1.36 |
11/30 | 103 | 103 | 98 | 99 | -2.94% | 194,600 | 37億1320万 | +5.32% | 11.14 | 1.38 |
11/29 | 100 | 103 | 98 | 102 | +2% | 296,100 | 38億2572万 | +9.68% | 11.48 | 1.42 |
11/28 | 101 | 102 | 97 | 100 | 0% | 370,400 | 37億5070万 | +7.53% | 11.26 | 1.39 |
11/27 | 109 | 109 | 99 | 100 | -5.66% | 547,200 | 37億5070万 | +7.53% | 11.26 | 1.39 |
11/24 | 111 | 111 | 103 | 106 | -2.75% | 603,200 | 39億7575万 | +15.22% | 11.93 | 1.48 |
11/22 | 110 | 112 | 108 | 109 | +0.93% | 261,200 | 40億8827万 | +18.48% | 12.27 | 1.52 |
11/21 | 108 | 112 | 105 | 108 | 0% | 601,000 | 40億5076万 | +18.68% | 12.16 | 1.5 |
11/20 | 102 | 114 | 100 | 108 | +6.93% | 1,315,800 | 40億5076万 | +20% | 12.16 | 1.5 |
11/17 | 112 | 112 | 100 | 101 | -8.18% | 1,317,600 | 37億8821万 | +14.77% | 11.37 | 1.41 |
11/16 | 89 | 110 | 86 | 110 | +23.6% | 2,407,800 | 41億2577万 | +25% | 12.38 | 1.53 |
11/15 | 91 | 103 | 87 | 89 | +3.49% | 2,145,300 | 33億3813万 | +2.3% | 10.02 | 1.24 |
11/14 | 89 | 93 | 86 | 86 | -3.37% | 172,600 | 32億2560万 | 0% | 9.68 | 1.2 |
11/13 | 92 | 92 | 86 | 89 | -2.2% | 121,700 | 33億3813万 | +3.49% | 10.02 | 1.24 |
11/10 | 90 | 92 | 89 | 91 | +1.11% | 59,900 | 34億1314万 | +5.81% | 10.24 | 1.27 |
11/09 | 89 | 90 | 89 | 90 | +2.27% | 53,200 | 33億7563万 | +4.65% | 10.13 | 1.25 |
11/08 | 87 | 92 | 87 | 88 | +2.33% | 152,000 | 33億62万 | +3.53% | 9.9 | 1.22 |
11/07 | 88 | 88 | 86 | 86 | -2.27% | 61,800 | 32億2560万 | +1.18% | 9.68 | 1.2 |
11/06 | 87 | 90 | 85 | 88 | +2.33% | 156,700 | 33億62万 | +3.53% | 9.9 | 1.22 |
11/02 | 83 | 86 | 83 | 86 | +3.61% | 33,200 | 32億2560万 | +1.18% | 9.68 | 1.2 |
11/01 | 86 | 86 | 82 | 83 | -1.19% | 45,900 | 31億1308万 | -2.35% | 9.34 | 1.16 |
10/31 | 83 | 87 | 83 | 84 | -1.18% | 91,600 | 31億5059万 | -1.18% | 9.45 | 1.17 |
10/30 | 83 | 85 | 83 | 85 | +1.19% | 27,200 | 31億8810万 | 0% | 9.57 | 1.18 |
10/27 | 84 | 86 | 83 | 84 | 0% | 100,400 | 31億5059万 | -1.18% | 9.45 | 1.17 |
10/26 | 86 | 86 | 84 | 84 | -3.45% | 84,300 | 31億5059万 | -1.18% | 9.45 | 1.17 |
10/25 | 89 | 89 | 85 | 87 | -2.25% | 167,700 | 32億6311万 | +2.35% | 9.79 | 1.21 |
10/24 | 89 | 91 | 84 | 89 | -2.2% | 346,100 | 33億3813万 | +4.71% | 10.02 | 1.24 |
10/23 | 92 | 92 | 88 | 91 | -1.09% | 362,800 | 34億1314万 | +7.06% | 10.24 | 1.27 |
10/20 | 93 | 93 | 88 | 92 | -3.16% | 669,800 | 34億5065万 | +8.24% | 10.36 | 1.28 |
10/19 | 105 | 108 | 93 | 95 | -9.52% | 3,371,500 | 35億6317万 | +11.76% | 10.69 | 1.32 |
10/18 | 105 | 105 | 103 | 105 | +40% | 1,230,400 | 39億3824万 | +23.53% | 11.82 | 1.46 |
10/17 | 76 | 76 | 73 | 75 | 0% | 66,300 | 28億1303万 | -10.71% | 8.44 | 1.04 |
10/16 | 78 | 78 | 75 | 75 | -5.06% | 54,300 | 28億1303万 | -11.76% | 8.44 | 1.04 |
10/13 | 83 | 83 | 78 | 79 | -4.82% | 103,300 | 29億6305万 | -8.14% | 8.89 | 1.1 |
10/12 | 82 | 83 | 82 | 83 | +1.22% | 3,200 | 31億1308万 | -3.49% | 9.34 | 1.16 |
10/11 | 82 | 83 | 82 | 82 | -1.2% | 7,000 | 30億7558万 | -5.75% | 9.23 | 1.14 |
10/10 | 83 | 83 | 82 | 83 | +1.22% | 7,200 | 31億1308万 | -4.6% | 9.34 | 1.16 |
10/06 | 80 | 82 | 80 | 82 | 0% | 11,400 | 30億7558万 | -5.75% | 9.23 | 1.14 |
10/05 | 81 | 82 | 80 | 82 | +1.23% | 18,600 | 30億7558万 | -6.82% | 9.23 | 1.14 |
10/04 | 81 | 81 | 79 | 81 | -1.22% | 73,200 | 30億3807万 | -7.95% | 9.12 | 1.13 |
10/03 | 84 | 84 | 81 | 82 | -2.38% | 95,400 | 30億7558万 | -6.82% | 9.23 | 1.14 |
10/02 | 86 | 86 | 84 | 84 | -1.18% | 18,700 | 31億5059万 | -5.62% | 9.45 | 1.17 |
09/29 | 84 | 86 | 84 | 85 | +1.19% | 14,700 | 31億8810万 | -4.49% | 9.54 | 1.18 |
09/28 | 81 | 85 | 81 | 84 | -1.18% | 103,900 | 31億5059万 | -5.62% | 9.43 | 1.17 |
09/27 | 84 | 85 | 83 | 85 | +1.19% | 25,000 | 31億8810万 | -4.49% | 9.54 | 1.18 |
09/26 | 86 | 86 | 83 | 84 | -1.18% | 18,900 | 31億5059万 | -5.62% | 9.43 | 1.17 |
09/25 | 83 | 85 | 83 | 85 | 0% | 39,300 | 31億8810万 | -4.49% | 9.54 | 1.18 |
09/22 | 83 | 86 | 83 | 85 | 0% | 45,400 | 31億8810万 | -5.56% | 9.54 | 1.18 |
09/21 | 86 | 87 | 83 | 85 | -1.16% | 96,300 | 31億8695万 | -5.56% | 9.54 | 1.18 |
09/20 | 88 | 88 | 85 | 86 | -2.27% | 112,800 | 32億2444万 | -4.44% | 9.65 | 1.19 |
09/19 | 91 | 91 | 87 | 88 | -2.22% | 95,900 | 32億9943万 | -2.22% | 9.87 | 1.22 |
09/15 | 89 | 91 | 89 | 90 | -1.1% | 41,700 | 33億7442万 | 0% | 10.1 | 1.25 |
09/14 | 89 | 91 | 89 | 91 | +2.25% | 24,800 | 34億1191万 | +1.11% | 10.21 | 1.26 |
09/13 | 90 | 90 | 89 | 89 | -1.11% | 27,000 | 33億3692万 | -2.2% | 9.99 | 1.23 |
09/12 | 92 | 92 | 89 | 90 | -2.17% | 52,300 | 33億7442万 | -1.1% | 10.1 | 1.25 |
09/11 | 93 | 93 | 92 | 92 | -1.08% | 45,800 | 34億4940万 | +1.1% | 10.32 | 1.28 |
09/08 | 91 | 93 | 91 | 93 | +1.09% | 40,000 | 34億8690万 | +2.2% | 10.43 | 1.29 |
09/07 | 91 | 92 | 91 | 92 | -1.08% | 9,800 | 34億4940万 | +1.1% | 10.32 | 1.28 |
09/06 | 92 | 93 | 91 | 93 | +1.09% | 9,300 | 34億8690万 | +2.2% | 10.43 | 1.29 |
09/05 | 92 | 92 | 92 | 92 | 0% | 19,300 | 34億4940万 | +1.1% | 10.32 | 1.28 |
09/04 | 91 | 92 | 91 | 92 | +1.1% | 22,300 | 34億4940万 | +1.1% | 10.32 | 1.28 |
09/01 | 91 | 92 | 91 | 91 | 0% | 7,000 | 34億1191万 | -1.09% | 10.21 | 1.26 |
08/31 | 91 | 92 | 90 | 91 | -1.09% | 36,600 | 34億1191万 | -1.09% | 10.21 | 1.26 |
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 | |
2016年 4月期 | 314 2,829 4/6 | 163 1,467 4/18 | 8,683,200 964,800 4/6 | 64億8435万 | 33億6251万 | 38億1612万 4/28 |
2017年 4月期 | 217 1,949 3/17 | 107 962 11/9 | 1,930,500 214,500 6/6 | 48億3761万 | 23億8585万 | 47億3584万 4/28 |
2018年 4月期 | 773 2,320 2/1 | 171 512 6/9 | 3,600,600 1,200,200 6/16 | 173億4501万 | 38億1250万 | 122億1993万 4/27 |
2019年 4月期 | 635 6/19 | 215 12/26 | 1,628,400 6/14 | 143億4064万 | 49億4893万 | 70億2186万 4/26 |
2020年 4月期 | 398 9/9 9/6 | 149 4/28 | 760,100 9/17 | 92億8335万 | 34億7770万 | 37億3174万 4/30 |
2021年 4月期 | 372 8/31 | 132 12/28 | 20,159,600 9/27 | 86億8393万 | 30億8139万 | 80億3068万 9/30 |
2022年 9月期 | 250 10/1 | 103 3/16 3/15 他2件 | 11,212,100 10/8 | 93億2637万 | 38億4570万 | 41億9972万 9/30 |
2023年 9月期 | 143 3/22 | 81 9/28 | 2,329,200 3/23 | 53億6106万 | 30億3807万 | 31億6227万 9/29 |