時価総額
2023/09/15~2024/02/16
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 |
02/16 | 120 | 120 | 112 | 116 | -4.92% | 1,117,400 | 8億565万 | -46.3% | - | 7.49 |
02/15 | 134 | 135 | 119 | 122 | -0.81% | 1,476,100 | 8億4732万 | -47.41% | - | 7.88 |
02/14 | 125 | 134 | 121 | 123 | -0.81% | 1,419,900 | 8億5426万 | -49.59% | - | 7.94 |
02/13 | 132 | 136 | 121 | 124 | -6.06% | 1,385,900 | 8億6121万 | -51.18% | - | 8 |
02/09 | 142 | 142 | 129 | 132 | -8.33% | 1,544,800 | 9億1677万 | -49.23% | - | 8.52 |
02/08 | 154 | 154 | 144 | 144 | -6.49% | 1,168,300 | 10億11万 | -45.25% | - | 9.3 |
02/07 | 156 | 159 | 152 | 154 | -1.28% | 826,900 | 10億6957万 | -41.44% | - | 9.94 |
02/06 | 161 | 167 | 155 | 156 | -2.5% | 1,805,500 | 10億8346万 | -40.23% | - | 10.07 |
02/05 | 159 | 185 | 153 | 160 | +1.91% | 4,311,100 | 11億1124万 | -38.22% | - | 10.33 |
02/02 | 157 | 161 | 154 | 157 | -2.48% | 1,038,700 | 10億9040万 | -38.67% | - | 10.14 |
02/01 | 169 | 177 | 160 | 161 | -9.04% | 2,404,900 | 11億1818万 | -36.61% | - | 10.39 |
01/31 | 162 | 193 | 157 | 177 | +14.19% | 8,052,900 | 12億2931万 | -29.76% | - | 11.43 |
01/30 | 174 | 176 | 154 | 155 | -11.93% | 2,439,000 | 10億7651万 | -37.75% | - | 10.01 |
01/29 | 193 | 193 | 176 | 176 | -8.81% | 1,454,800 | 12億2236万 | -28.46% | - | 11.36 |
01/26 | 203 | 204 | 192 | 193 | -5.39% | 1,203,200 | 13億4043万 | -21.86% | - | 12.46 |
01/25 | 206 | 215 | 202 | 204 | -0.97% | 1,535,000 | 14億1683万 | -16.39% | - | 13.17 |
01/24 | 213 | 223 | 204 | 206 | -7.62% | 1,989,300 | 14億3072万 | -13.81% | - | 13.3 |
01/23 | 239 | 239 | 221 | 223 | -8.61% | 2,263,700 | 15億4879万 | -5.11% | - | 14.4 |
01/22 | 244 | 262 | 237 | 244 | -3.17% | 5,180,500 | 16億9464万 | +4.27% | - | 15.75 |
01/19 | 201 | 274 | 191 | 252 | +20.57% | 13,458,300 | 17億5020万 | +10.53% | - | 16.27 |
01/18 | 257 | 260 | 202 | 209 | -13.28% | 4,610,200 | 14億5156万 | -5.86% | - | 13.49 |
01/17 | 307 | 310 | 223 | 241 | -42.62% | 10,683,600 | 16億7381万 | +10.55% | - | 15.56 |
01/16 | 420 | 420 | 420 | 420 | -19.23% | 11,500 | 29億1701万 | +98.11% | - | 27.11 |
01/15 | 520 | 520 | 520 | 520 | -16.13% | 140,200 | 36億1154万 | +154.9% | - | 33.57 |
01/12 | 620 | 620 | 620 | 620 | +19.23% | 134,800 | 43億607万 | +231.55% | - | 40.02 |
01/11 | 520 | 520 | 520 | 520 | +18.18% | 127,100 | 36億1154万 | +205.88% | - | 33.57 |
01/10 | 440 | 440 | 440 | 440 | +22.22% | 475,600 | 30億5592万 | +180.25% | - | 28.4 |
01/09 | 334 | 360 | 330 | 360 | +28.57% | 1,287,800 | 25億29万 | +143.24% | - | 23.24 |
01/05 | 280 | 280 | 235 | 280 | +40% | 2,277,300 | 19億4467万 | +98.58% | - | 18.08 |
01/04 | 200 | 200 | 195 | 200 | +33.33% | 492,400 | 13億8905万 | +44.93% | - | 12.91 |
01/01 | 株式併合 100→1 |
2023 |
12/29 | 99 | 150 | 77 | 150 | +50% | 2,634,400 | 10億4179万 | +8.7% | - | 2.86 |
12/26 | 100 | 200 | 100 | 100 | 0% | 472,871 | 6億9452万 | -28.57% | - | 1.91 |
12/25 | 100 | 200 | 100 | 100 | 0% | 260,404 | 6億9452万 | -30.56% | - | 1.91 |
12/22 | 100 | 200 | 100 | 100 | 0% | 101,627 | 6億9452万 | -34.21% | - | 1.91 |
12/21 | 100 | 200 | 100 | 100 | 0% | 78,865 | 6億9452万 | -35.9% | - | 1.91 |
12/20 | 100 | 200 | 100 | 100 | 0% | 72,237 | 6億9452万 | -37.5% | - | 1.91 |
12/19 | 100 | 200 | 100 | 100 | 0% | 97,055 | 6億9452万 | -39.02% | - | 1.91 |
12/18 | 200 | 200 | 100 | 100 | -50% | 118,973 | 6億9452万 | -40.48% | - | 1.91 |
12/15 | 200 | 200 | 100 | 200 | +100% | 75,221 | 13億8905万 | +16.28% | - | 3.82 |
12/14 | 100 | 200 | 100 | 100 | 0% | 59,389 | 6億9452万 | -41.86% | - | 1.91 |
12/13 | 100 | 200 | 100 | 100 | 0% | 73,726 | 6億9452万 | -43.18% | - | 1.91 |
12/12 | 100 | 200 | 100 | 100 | -50% | 113,869 | 6億9452万 | -44.44% | - | 1.91 |
12/11 | 100 | 200 | 100 | 200 | +100% | 78,944 | 13億8905万 | +8.7% | - | 3.82 |
12/08 | 200 | 200 | 100 | 100 | 0% | 100,012 | 6億9452万 | -45.65% | - | 1.91 |
12/07 | 100 | 200 | 100 | 100 | 0% | 76,558 | 6億9452万 | -46.81% | - | 1.91 |
12/06 | 200 | 200 | 100 | 100 | 0% | 97,633 | 6億9452万 | -47.92% | - | 1.91 |
12/05 | 100 | 200 | 100 | 100 | -50% | 84,301 | 6億9452万 | -48.98% | - | 1.91 |
12/04 | 200 | 200 | 100 | 200 | +100% | 87,249 | 13億8905万 | 0% | - | 3.82 |
12/01 | 200 | 200 | 100 | 100 | -50% | 75,720 | 6億9452万 | -50.98% | - | 1.91 |
11/30 | 200 | 200 | 100 | 200 | 0% | 568,007 | 13億8905万 | -3.85% | - | 3.82 |
11/29 | 200 | 300 | 200 | 200 | 0% | 37,745 | 13億8905万 | -3.85% | - | 3.82 |
11/28 | 200 | 300 | 200 | 200 | 0% | 38,427 | 13億8905万 | -3.85% | - | 3.82 |
11/27 | 200 | 300 | 200 | 200 | 0% | 47,254 | 13億8905万 | -3.85% | - | 3.82 |
11/24 | 200 | 300 | 200 | 200 | 0% | 26,630 | 13億8905万 | -3.85% | - | 3.82 |
11/22 | 200 | 300 | 200 | 200 | 0% | 23,157 | 13億8905万 | -3.85% | - | 3.82 |
11/21 | 200 | 300 | 200 | 200 | 0% | 34,825 | 13億2405万 | -3.85% | - | 3.64 |
11/20 | 200 | 300 | 200 | 200 | -33.33% | 56,379 | 13億2405万 | -3.85% | - | 3.64 |
11/17 | 300 | 300 | 200 | 300 | +50% | 27,444 | 19億8608万 | +44.23% | - | 5.46 |
11/16 | 200 | 300 | 200 | 200 | 0% | 30,666 | 13億2405万 | -1.96% | - | 3.64 |
11/15 | 200 | 300 | 200 | 200 | 0% | 30,795 | 13億2405万 | -1.96% | - | 3.64 |
11/14 | 200 | 300 | 200 | 200 | 0% | 37,359 | 13億2405万 | -3.85% | - | 3.64 |
11/13 | 200 | 300 | 200 | 200 | 0% | 31,313 | 13億2405万 | -3.85% | - | 3.64 |
11/10 | 200 | 300 | 200 | 200 | 0% | 32,898 | 13億2405万 | -3.85% | - | 3.64 |
11/09 | 200 | 300 | 200 | 200 | 0% | 38,057 | 13億2405万 | -5.66% | - | 3.64 |
11/08 | 200 | 300 | 200 | 200 | 0% | 52,263 | 13億2405万 | -7.41% | - | 3.64 |
11/07 | 200 | 300 | 200 | 200 | 0% | 43,192 | 13億2405万 | -7.41% | - | 3.64 |
11/06 | 200 | 300 | 200 | 200 | 0% | 52,824 | 13億2405万 | -7.41% | - | 3.64 |
11/02 | 200 | 300 | 200 | 200 | 0% | 51,446 | 13億2405万 | -7.41% | - | 3.64 |
11/01 | 200 | 300 | 200 | 200 | 0% | 37,409 | 13億2405万 | -7.41% | - | 3.64 |
10/31 | 200 | 300 | 200 | 200 | 0% | 51,744 | 13億2405万 | -9.09% | - | 3.64 |
10/30 | 200 | 300 | 200 | 200 | 0% | 36,515 | 13億2405万 | -9.09% | - | 3.64 |
10/27 | 200 | 300 | 200 | 200 | -33.33% | 39,006 | 13億2405万 | -9.09% | - | 3.64 |
10/26 | 200 | 300 | 200 | 300 | +50% | 31,535 | 19億8608万 | +36.36% | - | 5.46 |
10/25 | 200 | 300 | 200 | 200 | 0% | 30,888 | 13億2405万 | -9.09% | - | 3.64 |
10/24 | 200 | 300 | 200 | 200 | 0% | 35,047 | 13億2405万 | -10.71% | - | 3.64 |
10/23 | 200 | 300 | 200 | 200 | 0% | 37,592 | 13億2405万 | -12.28% | - | 3.64 |
10/20 | 300 | 300 | 200 | 200 | 0% | 38,542 | 13億2405万 | -12.28% | - | 3.64 |
10/19 | 200 | 300 | 200 | 200 | 0% | 41,212 | 13億2405万 | -13.79% | - | 3.64 |
10/18 | 200 | 300 | 200 | 200 | 0% | 49,704 | 13億2405万 | -15.25% | - | 3.64 |
10/17 | 300 | 300 | 200 | 200 | 0% | 51,596 | 13億2405万 | -16.67% | - | 3.64 |
10/16 | 200 | 300 | 200 | 200 | 0% | 52,207 | 13億2405万 | -16.67% | - | 3.64 |
10/13 | 200 | 300 | 200 | 200 | 0% | 48,869 | 13億2405万 | -18.03% | - | 3.64 |
10/12 | 200 | 300 | 200 | 200 | 0% | 53,142 | 13億2405万 | -18.03% | - | 3.64 |
10/11 | 200 | 300 | 200 | 200 | -33.33% | 44,288 | 13億2405万 | -19.35% | - | 3.64 |
10/10 | 200 | 300 | 200 | 300 | +50% | 46,703 | 19億8608万 | +20.97% | - | 5.46 |
10/06 | 300 | 300 | 200 | 200 | 0% | 40,134 | 13億2405万 | -18.03% | - | 3.64 |
10/05 | 200 | 300 | 200 | 200 | -33.33% | 61,974 | 13億2405万 | -18.03% | - | 3.64 |
10/04 | 200 | 300 | 200 | 300 | 0% | 46,345 | 19億8608万 | +22.95% | - | 5.46 |
10/03 | 200 | 300 | 200 | 300 | +50% | 57,278 | 19億8608万 | +25% | - | 5.46 |
10/02 | 300 | 300 | 200 | 200 | 0% | 48,156 | 13億2405万 | -15.25% | - | 3.64 |
09/29 | 200 | 300 | 200 | 200 | 0% | 57,181 | 13億2405万 | -15.25% | - | 2.51 |
09/28 | 200 | 300 | 200 | 200 | 0% | 59,129 | 13億2405万 | -15.25% | - | 2.51 |
09/27 | 300 | 300 | 200 | 200 | -33.33% | 74,711 | 13億2405万 | -15.25% | - | 2.51 |
09/26 | 200 | 300 | 200 | 300 | +50% | 63,546 | 19億8608万 | +27.12% | - | 3.77 |
09/25 | 300 | 300 | 200 | 200 | 0% | 51,512 | 13億2405万 | -12.28% | - | 2.51 |
09/22 | 200 | 300 | 200 | 200 | 0% | 37,971 | 13億2405万 | -12.28% | - | 2.51 |
09/21 | 200 | 300 | 200 | 200 | -33.33% | 34,455 | 11億5405万 | -10.71% | - | 2.19 |
09/20 | 200 | 300 | 200 | 300 | 0% | 43,750 | 17億3108万 | +33.93% | - | 3.28 |
09/19 | 200 | 300 | 200 | 300 | 0% | 46,013 | 17億3108万 | +36.36% | - | 3.28 |
09/15 | 300 | 300 | 200 | 300 | +50% | 44,308 | 17億3108万 | +38.89% | - | 3.28 |