時価総額
- 2024年2月29日
- 101億8794万
2024/05/14～2024/10/04
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 | ||||||||||
| 10/04 | 1,029 | 1,030 | 1,009 | 1,012 | -1.46% | 36,400 | 129億7875万 | +0.3% | 11.52 | 3.24 |
| 10/03 | 1,035 | 1,044 | 1,012 | 1,027 | +1.99% | 31,600 | 131億7113万 | +1.99% | 11.69 | 3.29 |
| 10/02 | 1,034 | 1,045 | 1,007 | 1,007 | -3.27% | 45,800 | 129億1463万 | +0.2% | 11.47 | 3.22 |
| 10/01 | 1,021 | 1,059 | 1,021 | 1,041 | +2.06% | 29,000 | 133億5067万 | +3.79% | 11.85 | 3.33 |
| 09/30 | 1,020 | 1,052 | 1,017 | 1,020 | -4.4% | 44,000 | 130億8135万 | +2% | 11.61 | 3.26 |
| 09/27 | 1,042 | 1,070 | 1,040 | 1,067 | +2.89% | 60,000 | 136億8412万 | +7.02% | 12.15 | 3.41 |
| 09/26 | 1,054 | 1,056 | 1,036 | 1,037 | -1.33% | 42,500 | 132億9937万 | +4.33% | 11.81 | 3.32 |
| 09/25 | 1,036 | 1,054 | 1,031 | 1,051 | +1.74% | 32,100 | 134億7892万 | +5.95% | 11.97 | 3.36 |
| 09/24 | 1,073 | 1,073 | 1,033 | 1,033 | -3.64% | 56,000 | 132億4808万 | +4.77% | 11.76 | 3.3 |
| 09/20 | 1,075 | 1,075 | 1,045 | 1,072 | +1.04% | 80,700 | 137億4824万 | +9.28% | 12.21 | 3.43 |
| 09/19 | 1,044 | 1,068 | 1,043 | 1,061 | +3.71% | 83,900 | 136億717万 | +9.04% | 12.08 | 3.39 |
| 09/18 | 1,020 | 1,037 | 1,006 | 1,023 | +0.79% | 44,600 | 131億1983万 | +6.01% | 11.65 | 3.27 |
| 09/17 | 1,033 | 1,033 | 998 | 1,015 | -1.46% | 45,500 | 130億1723万 | +5.95% | 11.56 | 3.25 |
| 09/13 | 992 | 1,043 | 988 | 1,030 | +2.18% | 97,200 | 132億960万 | +8.19% | 11.73 | 3.3 |
| 09/12 | 971 | 1,011 | 971 | 1,008 | +5% | 74,200 | 129億2745万 | +6.78% | 11.48 | 3.22 |
| 09/11 | 979 | 985 | 944 | 960 | -1.94% | 53,800 | 123億1186万 | +2.56% | 10.93 | 3.07 |
| 09/10 | 980 | 994 | 960 | 979 | +1.03% | 45,600 | 125億5553万 | +5.38% | 11.15 | 3.13 |
| 09/09 | 920 | 970 | 914 | 969 | +1.36% | 72,500 | 124億2728万 | +5.33% | 11.03 | 3.1 |
| 09/06 | 985 | 985 | 955 | 956 | -1.85% | 46,400 | 122億6056万 | +4.48% | 10.89 | 3.06 |
| 09/05 | 968 | 999 | 958 | 974 | -1.22% | 76,600 | 124億9141万 | +6.8% | 11.09 | 3.12 |
| 09/04 | 1,010 | 1,030 | 970 | 986 | -1.6% | 297,900 | 126億4531万 | +8.23% | 11.23 | 3.15 |
| 09/03 | 963 | 1,014 | 954 | 1,002 | +4.59% | 112,600 | 128億5050万 | +10.11% | 11.41 | 3.21 |
| 09/02 | 986 | 986 | 955 | 958 | -1.84% | 88,800 | 122億8621万 | +5.39% | 10.91 | 3.06 |
| 08/30 | 962 | 990 | 959 | 976 | +1.35% | 76,500 | 125億1706万 | +7.49% | 11.11 | 3.12 |
| 08/29 | 941 | 973 | 938 | 963 | -0.21% | 63,000 | 123億5034万 | +6.06% | 10.96 | 3.08 |
| 08/28 | 964 | 966 | 943 | 965 | 0% | 85,300 | 123億7598万 | +6.28% | 10.99 | 3.09 |
| 08/27 | 964 | 969 | 947 | 965 | +0.31% | 56,700 | 123億7598万 | +6.28% | 10.99 | 3.09 |
| 08/26 | 969 | 979 | 954 | 962 | -0.62% | 39,800 | 123億3751万 | +5.83% | 10.95 | 3.08 |
| 08/23 | 956 | 969 | 943 | 968 | +1.26% | 47,700 | 124億1446万 | +6.26% | 11.02 | 3.1 |
| 08/22 | 970 | 986 | 956 | 956 | -1.34% | 45,200 | 122億6056万 | +4.6% | 10.89 | 3.06 |
| 08/21 | 992 | 1,010 | 967 | 969 | -3.68% | 101,500 | 124億2728万 | +5.56% | 11.03 | 3.1 |
| 08/20 | 976 | 1,023 | 970 | 1,006 | +12.4% | 377,500 | 129億180万 | +8.99% | 11.45 | 3.22 |
| 08/19 | 899 | 916 | 887 | 895 | -0.44% | 115,600 | 114億7824万 | -2.82% | 10.19 | 2.86 |
| 08/16 | 884 | 902 | 884 | 899 | +3.45% | 47,700 | 115億2954万 | -2.71% | 10.24 | 2.88 |
| 08/15 | 866 | 879 | 858 | 869 | +0.35% | 35,200 | 111億4480万 | -6.05% | 9.89 | 2.78 |
| 08/14 | 880 | 884 | 851 | 866 | +0.12% | 61,900 | 111億632万 | -6.78% | 9.86 | 2.77 |
| 08/13 | 854 | 870 | 852 | 865 | +2.13% | 40,200 | 110億9350万 | -7.39% | 9.85 | 2.77 |
| 08/09 | 842 | 860 | 823 | 847 | +2.42% | 111,000 | 108億6265万 | -9.7% | 9.64 | 2.71 |
| 08/08 | 813 | 841 | 809 | 827 | +1.35% | 68,800 | 106億615万 | -12.3% | 9.42 | 2.65 |
| 08/07 | 789 | 845 | 789 | 816 | +2.64% | 83,600 | 104億6508万 | -14.01% | 9.29 | 2.61 |
| 08/06 | 790 | 814 | 758 | 795 | +6.71% | 224,300 | 101億9576万 | -16.84% | 9.05 | 2.54 |
| 08/05 | 790 | 802 | 705 | 745 | -11.2% | 310,800 | 95億5452万 | -22.8% | 8.48 | 2.38 |
| 08/02 | 866 | 872 | 838 | 839 | -6.67% | 243,600 | 107億6005万 | -14.04% | 9.55 | 2.68 |
| 08/01 | 937 | 937 | 896 | 899 | -4.77% | 153,700 | 115億2954万 | -8.55% | 10.24 | 2.88 |
| 07/31 | 944 | 944 | 917 | 944 | -0.74% | 98,000 | 121億666万 | -4.36% | 10.75 | 3.02 |
| 07/30 | 967 | 970 | 942 | 951 | -1.86% | 69,500 | 121億9644万 | -3.84% | 10.83 | 3.04 |
| 07/29 | 973 | 993 | 961 | 969 | +1.68% | 69,700 | 124億2728万 | -2.32% | 11.03 | 3.1 |
| 07/26 | 961 | 978 | 950 | 953 | -0.21% | 54,900 | 122億2209万 | -4.03% | 10.85 | 3.05 |
| 07/25 | 963 | 966 | 936 | 955 | -0.83% | 102,900 | 122億4774万 | -3.92% | 10.87 | 3.06 |
| 07/24 | 980 | 990 | 955 | 963 | -1.63% | 108,000 | 123億5034万 | -3.12% | 10.96 | 3.08 |
| 07/23 | 991 | 999 | 967 | 979 | -1.11% | 106,600 | 125億5553万 | -1.31% | 11.15 | 3.13 |
| 07/22 | 1,030 | 1,030 | 985 | 990 | -2.46% | 81,800 | 126億9661万 | +0.1% | 11.27 | 3.17 |
| 07/19 | 1,020 | 1,027 | 1,012 | 1,015 | -1.55% | 53,100 | 130億1723万 | +3.15% | 11.56 | 3.25 |
| 07/18 | 1,060 | 1,068 | 1,031 | 1,031 | -3.19% | 115,900 | 132億2243万 | +5.53% | 11.74 | 3.3 |
| 07/17 | 1,102 | 1,145 | 1,060 | 1,065 | -1.48% | 240,200 | 136億5847万 | +9.79% | 12.13 | 3.41 |
| 07/16 | 1,050 | 1,114 | 1,041 | 1,081 | +12.14% | 665,600 | 138億6367万 | +12.49% | 12.31 | 3.46 |
| 07/12 | 957 | 972 | 948 | 964 | -0.41% | 130,300 | 123億6316万 | +1.26% | 10.98 | 3.08 |
| 07/11 | 951 | 969 | 947 | 968 | +3.09% | 90,300 | 124億1446万 | +2.22% | 11.02 | 3.1 |
| 07/10 | 961 | 968 | 938 | 939 | -2.19% | 86,700 | 120億4254万 | -0.32% | 10.69 | 3 |
| 07/09 | 984 | 990 | 957 | 960 | -2.04% | 73,700 | 123億1186万 | +2.35% | 10.93 | 3.07 |
| 07/08 | 978 | 983 | 973 | 980 | +0.72% | 41,300 | 125億6836万 | +4.93% | 11.16 | 3.14 |
| 07/05 | 963 | 979 | 963 | 973 | +0.72% | 44,600 | 124億7858万 | +4.62% | 11.08 | 3.11 |
| 07/04 | 986 | 990 | 965 | 966 | -2.13% | 76,900 | 123億8881万 | +4.32% | 11 | 3.09 |
| 07/03 | 996 | 1,000 | 987 | 987 | -0.3% | 53,100 | 126億5813万 | +7.17% | 11.24 | 3.16 |
| 07/02 | 1,008 | 1,008 | 990 | 990 | -2.17% | 93,300 | 126億9661万 | +8.2% | 11.27 | 3.17 |
| 07/01 | 1,034 | 1,057 | 1,009 | 1,012 | -0.78% | 105,200 | 129億7875万 | +10.96% | 11.52 | 3.24 |
| 06/28 | 1,024 | 1,037 | 1,014 | 1,020 | +0.1% | 66,700 | 130億8135万 | +12.46% | 11.61 | 3.26 |
| 06/27 | 1,014 | 1,034 | 1,009 | 1,019 | +1.39% | 90,000 | 130億6853万 | +12.97% | 11.6 | 3.26 |
| 06/26 | 1,022 | 1,024 | 998 | 1,005 | +0.3% | 72,000 | 128億8898万 | +11.92% | 11.44 | 3.22 |
| 06/25 | 1,015 | 1,026 | 996 | 1,002 | -1.18% | 153,800 | 128億5050万 | +11.96% | 11.41 | 3.21 |
| 06/24 | 1,020 | 1,051 | 1,008 | 1,014 | +2.94% | 381,500 | 130億440万 | +13.68% | 11.55 | 3.24 |
| 06/21 | 972 | 990 | 960 | 985 | +0.82% | 114,500 | 126億3248万 | +10.92% | 11.22 | 3.15 |
| 06/20 | 974 | 977 | 951 | 977 | +1.56% | 75,700 | 125億2988万 | +10.15% | 11.12 | 3.13 |
| 06/19 | 935 | 975 | 928 | 962 | +4.23% | 166,500 | 123億3751万 | +8.7% | 10.95 | 3.08 |
| 06/18 | 920 | 924 | 909 | 923 | +1.76% | 64,200 | 118億3734万 | +4.41% | 10.51 | 2.95 |
| 06/17 | 914 | 924 | 896 | 907 | +6.21% | 203,400 | 116億3214万 | +2.49% | 10.33 | 2.9 |
| 06/14 | 831 | 858 | 831 | 854 | +2.15% | 85,500 | 109億5243万 | -3.83% | 9.72 | 2.73 |
| 06/13 | 851 | 856 | 836 | 836 | -1.65% | 47,500 | 107億2158万 | -6.17% | 9.52 | 2.67 |
| 06/12 | 863 | 863 | 850 | 850 | -0.7% | 20,600 | 109億113万 | -5.13% | 9.68 | 2.72 |
| 06/11 | 854 | 864 | 852 | 856 | +0.35% | 34,700 | 109億7808万 | -5.1% | 9.75 | 2.74 |
| 06/10 | 835 | 856 | 831 | 853 | +1.91% | 33,000 | 109億3960万 | -6.06% | 9.71 | 2.73 |
| 06/07 | 833 | 840 | 830 | 837 | +0.6% | 34,200 | 107億3440万 | -8.22% | 9.53 | 2.68 |
| 06/06 | 863 | 863 | 832 | 832 | -1.89% | 43,600 | 106億7028万 | -9.27% | 9.47 | 2.66 |
| 06/05 | 861 | 862 | 848 | 848 | -2.75% | 37,800 | 108億7548万 | -8.03% | 9.66 | 2.71 |
| 06/04 | 866 | 873 | 859 | 872 | +1.28% | 37,200 | 111億8327万 | -5.93% | 9.93 | 2.79 |
| 06/03 | 890 | 890 | 859 | 861 | -1.94% | 52,200 | 110億4220万 | -7.22% | 9.8 | 2.75 |
| 05/31 | 847 | 889 | 839 | 878 | +3.66% | 107,700 | 112億6022万 | -5.59% | 10 | 2.81 |
| 05/30 | 835 | 847 | 828 | 847 | 0% | 61,900 | 108億6265万 | -8.92% | 9.64 | 2.7 |
| 05/29 | 908 | 908 | 847 | 847 | -4.94% | 109,000 | 108億6265万 | -9.02% | 9.64 | 2.7 |
| 05/28 | 904 | 913 | 883 | 891 | -1.11% | 72,800 | 114億2695万 | -4.3% | 10.15 | 2.84 |
| 05/27 | 911 | 913 | 895 | 901 | -0.11% | 89,300 | 115億5519万 | -3.12% | 10.26 | 2.87 |
| 05/24 | 910 | 916 | 901 | 902 | -1.74% | 47,700 | 115億6802万 | -2.91% | 10.27 | 2.88 |
| 05/23 | 920 | 929 | 917 | 918 | +0.11% | 32,500 | 117億7322万 | -1.18% | 10.45 | 2.93 |
| 05/22 | 931 | 931 | 917 | 917 | -1.08% | 41,400 | 117億6039万 | -1.19% | 10.44 | 2.92 |
| 05/21 | 937 | 951 | 927 | 927 | +0.11% | 52,600 | 118億8864万 | +0.11% | 10.56 | 2.95 |
| 05/20 | 941 | 948 | 924 | 926 | -1.59% | 64,700 | 118億7582万 | +0.11% | 10.54 | 2.95 |
| 05/17 | 931 | 942 | 924 | 941 | +1.07% | 33,000 | 120億6819万 | +1.95% | 10.71 | 3 |
| 05/16 | 953 | 953 | 925 | 931 | -0.85% | 34,800 | 119億3994万 | +1.09% | 10.6 | 2.97 |
| 05/15 | 950 | 950 | 935 | 939 | -1.16% | 56,600 | 120億4254万 | +2.29% | 10.69 | 2.99 |
| 05/14 | 979 | 979 | 950 | 950 | -3.06% | 60,900 | 121億8361万 | +3.94% | 10.82 | 3.03 |
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 2月期 | 1,056 8/9 | 599 10/18 | 3,535,500 8/9 | 133億8254万 | 75億9104万 | 101億8794万 2/29 |
| 最新 | 1,012 2024/10/4 | 36,400 | 129億7875万 | |||