時価総額
- 2018年12月28日
- 22億9860万
- 2019年12月30日
- 18億2088万
- 2020年12月30日
- 12億8980万
- 2021年12月30日
- 13億7019万
- 2022年12月30日
- 15億6367万
- 2023年12月29日
- 89億3421万
2024/04/26~2024/09/20
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 | ||||||||||
09/20 | 88 | 89 | 87 | 88 | +1.15% | 185,300 | 21億4527万 | -2.22% | - | 18.09 |
09/19 | 84 | 87 | 84 | 87 | +3.57% | 165,900 | 21億2089万 | -3.33% | - | 17.88 |
09/18 | 86 | 86 | 82 | 84 | 0% | 173,700 | 20億4776万 | -7.69% | - | 17.27 |
09/17 | 86 | 87 | 83 | 84 | -3.45% | 242,200 | 20億4776万 | -7.69% | - | 17.27 |
09/13 | 87 | 88 | 87 | 87 | 0% | 152,300 | 21億2089万 | -4.4% | - | 17.88 |
09/12 | 88 | 90 | 87 | 87 | -1.14% | 150,400 | 21億2089万 | -3.33% | - | 17.88 |
09/11 | 89 | 90 | 84 | 88 | +1.15% | 194,900 | 21億4527万 | -2.22% | - | 18.09 |
09/10 | 86 | 89 | 85 | 87 | +1.16% | 140,700 | 21億2089万 | -3.33% | - | 17.88 |
09/09 | 82 | 86 | 81 | 86 | +3.61% | 127,400 | 20億9651万 | -3.37% | - | 17.68 |
09/06 | 86 | 87 | 83 | 83 | -3.49% | 223,900 | 20億2338万 | -6.74% | - | 17.06 |
09/05 | 85 | 89 | 85 | 86 | -1.15% | 144,100 | 20億9651万 | -4.44% | - | 17.68 |
09/04 | 87 | 88 | 86 | 87 | -3.33% | 423,200 | 21億2089万 | -3.33% | - | 17.88 |
09/03 | 90 | 91 | 89 | 90 | -1.1% | 168,700 | 21億9403万 | -1.1% | - | 18.5 |
09/02 | 97 | 103 | 90 | 91 | +2.25% | 1,861,900 | 22億1840万 | 0% | - | 18.71 |
08/30 | 89 | 90 | 86 | 89 | -1.11% | 402,100 | 21億6965万 | -2.2% | - | 18.29 |
08/29 | 91 | 92 | 88 | 90 | -1.1% | 272,100 | 21億9403万 | -2.17% | - | 18.5 |
08/28 | 94 | 94 | 91 | 91 | -4.21% | 402,700 | 22億1840万 | -1.09% | - | 18.71 |
08/27 | 96 | 96 | 94 | 95 | -1.04% | 211,000 | 23億1592万 | +2.15% | - | 19.53 |
08/26 | 95 | 98 | 95 | 96 | +1.05% | 189,600 | 23億4029万 | +3.23% | - | 19.73 |
08/23 | 98 | 98 | 93 | 95 | -2.06% | 349,000 | 23億1592万 | +2.15% | - | 19.53 |
08/22 | 99 | 100 | 97 | 97 | 0% | 235,600 | 23億6467万 | +4.3% | - | 19.94 |
08/21 | 97 | 101 | 97 | 97 | -2.02% | 476,100 | 23億6467万 | +3.19% | - | 19.94 |
08/20 | 96 | 116 | 95 | 99 | +6.45% | 4,756,600 | 24億1343万 | +5.32% | - | 20.35 |
08/19 | 96 | 102 | 93 | 93 | -3.13% | 488,200 | 22億6716万 | -1.06% | - | 19.12 |
08/16 | 95 | 97 | 92 | 96 | +3.23% | 324,200 | 23億4029万 | +2.13% | - | 19.73 |
08/15 | 92 | 94 | 91 | 93 | 0% | 255,200 | 22億6716万 | -1.06% | - | 19.12 |
08/14 | 86 | 93 | 84 | 93 | +5.68% | 446,300 | 22億6716万 | -2.11% | - | 19.12 |
08/13 | 88 | 89 | 82 | 88 | +7.32% | 450,200 | 21億4527万 | -7.37% | - | 18.09 |
08/09 | 82 | 86 | 81 | 82 | +1.23% | 177,400 | 19億9900万 | -13.68% | - | 16.86 |
08/08 | 81 | 86 | 80 | 81 | -3.57% | 378,400 | 19億7462万 | -15.63% | - | 16.65 |
08/07 | 78 | 85 | 77 | 84 | +5% | 457,500 | 20億4776万 | -13.4% | - | 17.27 |
08/06 | 77 | 96 | 76 | 80 | +9.59% | 978,400 | 19億5024万 | -18.37% | - | 16.44 |
08/05 | 81 | 86 | 72 | 73 | -17.05% | 1,353,300 | 17億7960万 | -26.26% | - | 15.01 |
08/02 | 90 | 91 | 87 | 88 | -7.37% | 617,800 | 21億4527万 | -12% | - | 18.09 |
08/01 | 98 | 98 | 94 | 95 | -4.04% | 546,000 | 23億1592万 | -5.94% | - | 19.53 |
07/31 | 100 | 100 | 97 | 99 | -1% | 454,800 | 24億1343万 | -1.98% | - | 20.35 |
07/30 | 104 | 109 | 98 | 100 | +1.01% | 1,255,800 | 24億3781万 | -0.99% | - | 20.56 |
07/29 | 95 | 110 | 95 | 99 | +5.32% | 1,932,100 | 24億1343万 | -1.98% | - | 20.35 |
07/26 | 97 | 97 | 94 | 94 | -3.09% | 383,400 | 22億9154万 | -7.84% | - | 19.32 |
07/25 | 99 | 99 | 97 | 97 | -3% | 440,800 | 23億6467万 | -4.9% | - | 19.94 |
07/24 | 99 | 101 | 99 | 100 | +1.01% | 229,000 | 24億3781万 | -1.96% | - | 20.56 |
07/23 | 100 | 102 | 99 | 99 | 0% | 189,100 | 24億1343万 | -3.88% | - | 20.35 |
07/22 | 102 | 102 | 98 | 99 | -2.94% | 322,700 | 24億1343万 | -3.88% | - | 20.35 |
07/19 | 104 | 104 | 102 | 102 | -0.97% | 91,000 | 24億8656万 | -1.92% | - | 20.97 |
07/18 | 105 | 105 | 102 | 103 | -2.83% | 225,200 | 25億1094万 | -0.96% | - | 21.17 |
07/17 | 103 | 106 | 102 | 106 | +2.91% | 499,300 | 25億8408万 | +1.92% | - | 21.79 |
07/16 | 102 | 105 | 102 | 103 | +1.98% | 215,500 | 25億1094万 | -0.96% | - | 21.17 |
07/12 | 99 | 103 | 99 | 101 | +2.02% | 451,000 | 24億6219万 | -2.88% | - | 20.76 |
07/11 | 100 | 101 | 99 | 99 | 0% | 176,100 | 24億1343万 | -4.81% | - | 20.35 |
07/10 | 102 | 102 | 99 | 99 | -1.98% | 186,100 | 24億1343万 | -5.71% | - | 20.35 |
07/09 | 102 | 104 | 101 | 101 | +1% | 379,200 | 24億6219万 | -3.81% | - | 20.76 |
07/08 | 100 | 102 | 99 | 100 | 0% | 168,600 | 24億3781万 | -4.76% | - | 20.56 |
07/05 | 99 | 101 | 98 | 100 | 0% | 307,800 | 24億3781万 | -4.76% | - | 20.56 |
07/04 | 101 | 102 | 98 | 100 | -1.96% | 484,500 | 24億3781万 | -5.66% | - | 20.56 |
07/03 | 103 | 103 | 100 | 102 | 0% | 371,400 | 24億8656万 | -3.77% | - | 20.97 |
07/02 | 104 | 104 | 102 | 102 | -1.92% | 246,100 | 24億8656万 | -3.77% | - | 20.97 |
07/01 | 106 | 106 | 103 | 104 | -0.95% | 311,200 | 25億3532万 | -1.89% | - | 21.38 |
06/28 | 106 | 107 | 105 | 105 | -1.87% | 319,600 | 25億5970万 | -1.87% | - | 21.58 |
06/27 | 106 | 112 | 106 | 107 | +1.9% | 570,000 | 26億845万 | 0% | - | 22 |
06/26 | 105 | 108 | 105 | 105 | +0.96% | 295,100 | 25億5970万 | -1.87% | - | 21.58 |
06/25 | 103 | 106 | 103 | 104 | +0.97% | 357,600 | 25億3532万 | -2.8% | - | 21.38 |
06/24 | 106 | 107 | 103 | 103 | -1.9% | 377,300 | 25億1094万 | -4.63% | - | 21.17 |
06/21 | 106 | 107 | 105 | 105 | -0.94% | 285,300 | 24億8088万 | -3.67% | - | 20.92 |
06/20 | 107 | 107 | 105 | 106 | -0.93% | 228,200 | 25億451万 | -2.75% | - | 21.12 |
06/19 | 106 | 109 | 106 | 107 | +0.94% | 396,200 | 25億2814万 | -1.83% | - | 21.32 |
06/18 | 107 | 108 | 105 | 106 | -0.93% | 497,600 | 25億451万 | -3.64% | - | 21.12 |
06/17 | 110 | 111 | 106 | 107 | -5.31% | 1,059,400 | 25億2814万 | -2.73% | - | 21.32 |
06/14 | 107 | 132 | 107 | 113 | +6.6% | 5,723,300 | 26億6990万 | +1.8% | - | 22.51 |
06/13 | 106 | 108 | 106 | 106 | 0% | 382,300 | 25億451万 | -4.5% | - | 21.12 |
06/12 | 106 | 108 | 105 | 106 | -0.93% | 295,500 | 25億451万 | -5.36% | - | 21.12 |
06/11 | 106 | 109 | 106 | 107 | +0.94% | 266,000 | 25億2814万 | -6.14% | - | 21.32 |
06/10 | 106 | 109 | 105 | 106 | 0% | 295,400 | 25億451万 | -7.83% | - | 21.12 |
06/07 | 106 | 109 | 105 | 106 | 0% | 360,700 | 25億451万 | -9.4% | - | 21.12 |
06/06 | 112 | 112 | 106 | 106 | -4.5% | 708,800 | 25億451万 | -10.17% | - | 21.12 |
06/05 | 106 | 124 | 106 | 111 | +4.72% | 3,529,100 | 26億2265万 | -6.72% | - | 22.11 |
06/04 | 116 | 117 | 106 | 106 | 0% | 2,032,900 | 25億451万 | -11.67% | - | 21.12 |
06/03 | 107 | 111 | 104 | 106 | -0.93% | 336,800 | 25億451万 | -12.4% | - | 21.12 |
05/31 | 102 | 108 | 102 | 107 | +2.88% | 429,300 | 25億2814万 | -13.01% | - | 21.32 |
05/30 | 102 | 107 | 101 | 104 | -1.89% | 413,800 | 24億5726万 | -16.13% | - | 20.72 |
05/29 | 109 | 111 | 104 | 106 | -5.36% | 544,300 | 25億451万 | -15.87% | - | 21.12 |
05/28 | 110 | 113 | 108 | 112 | +1.82% | 698,400 | 26億4628万 | -13.18% | - | 22.31 |
05/27 | 111 | 115 | 109 | 110 | -0.9% | 551,300 | 25億9902万 | -16.03% | - | 21.92 |
05/24 | 110 | 114 | 109 | 111 | 0% | 437,400 | 26億2265万 | -17.16% | - | 22.11 |
05/23 | 116 | 116 | 111 | 111 | -3.48% | 629,800 | 26億2265万 | -17.78% | - | 22.11 |
05/22 | 123 | 125 | 114 | 115 | 0% | 862,700 | 27億1716万 | -14.81% | - | 22.91 |
05/21 | 123 | 125 | 115 | 115 | -5.74% | 1,031,300 | 25億7878万 | -14.81% | - | 21.74 |
05/20 | 114 | 135 | 113 | 122 | +10.91% | 4,296,900 | 27億3575万 | -10.29% | - | 23.07 |
05/17 | 115 | 116 | 110 | 110 | -5.98% | 739,800 | 24億6666万 | -19.71% | - | 20.8 |
05/16 | 119 | 124 | 116 | 117 | -1.68% | 572,500 | 26億2363万 | -15.22% | - | 22.12 |
05/15 | 119 | 129 | 119 | 119 | 0% | 885,800 | 26億6848万 | -15% | - | 22.5 |
05/14 | 123 | 123 | 117 | 119 | -1.65% | 686,600 | 26億6848万 | -15% | - | 22.5 |
05/13 | 125 | 127 | 116 | 121 | 0% | 1,014,000 | 27億1333万 | -12.95% | - | 22.88 |
05/10 | 133 | 133 | 120 | 121 | -9.7% | 2,027,400 | 27億1333万 | -11.68% | - | 22.88 |
05/09 | 142 | 142 | 133 | 134 | -2.9% | 995,700 | 30億484万 | -1.47% | - | 25.34 |
05/08 | 142 | 148 | 137 | 138 | -4.83% | 1,486,700 | 30億9454万 | +2.99% | - | 26.09 |
05/07 | 145 | 147 | 139 | 145 | +0.69% | 1,511,400 | 32億5151万 | +9.85% | - | 27.42 |
05/02 | 142 | 153 | 139 | 144 | +5.11% | 2,690,600 | 32億2908万 | +10.77% | - | 27.23 |
05/01 | 133 | 156 | 131 | 137 | +4.58% | 6,453,900 | 30億7211万 | +7.03% | - | 25.9 |
04/30 | 145 | 145 | 131 | 131 | -4.38% | 1,661,900 | 29億3757万 | +3.97% | - | 24.77 |
04/26 | 138 | 143 | 134 | 137 | -3.52% | 1,223,600 | 30億7211万 | +9.6% | - | 25.9 |
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 | |
2018年 12月期 | 1,872 16,850 4/2 | 341 1,024 12/25 | 6,462,900 718,100 4/4 | 110億1990万 | 21億911万 | 22億9860万 12/28 |
2019年 12月期 | 580 1,740 3/7 | 270 810 12/24 810 12/23 他2件 | 5,576,100 1,858,700 3/7 | 35億8384万 | 16億8948万 | 18億2088万 12/30 |
2020年 12月期 | 677 2,030 6/23 | 120 361 3/23 | 14,166,900 4,722,300 6/23 | 42億3677万 | 7億5343万 | 12億8980万 12/30 |
2021年 12月期 | 317 952 10/26 | 140 419 12/21 | 6,540,000 2,180,000 10/25 | 23億6589万 | 10億4129万 | 13億7019万 12/30 |
2022年 12月期 | 185 555 3/25 | 75 224 12/26 | 2,076,000 692,000 12/30 | 16億5677万 | 6億6868万 | 15億6367万 12/30 |
2023年 12月期 | 961 10/19 | 61 184 3/29 | 4,768,500 1,589,500 8/3 | 180億473万 | 9億9901万 | 89億3421万 12/29 |
最新 | 88 2024/9/20 | 185,300 | 21億4527万 |