時価総額
- 2020年1月31日
- 63億9671万
- 2021年1月29日
- 25億4013万
- 2022年1月31日
- 20億929万
- 2023年1月31日
- 22億5742万
- 2024年1月31日
- 19億5287万
2024/04/19～2024/09/18
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 | ||||||||||
| 09/18 | 2,415 | 2,650 | 2,256 | 2,430 | 0% | 46,600 | 22億6354万 | +25.78% | 48.78 | 2.47 |
| 09/17 | 2,674 | 2,864 | 2,400 | 2,430 | +2.36% | 161,600 | 22億6354万 | +27.56% | 48.78 | 2.47 |
| 09/13 | 1,970 | 2,374 | 1,970 | 2,374 | +20.26% | 100,700 | 22億1138万 | +26.34% | 47.66 | 2.41 |
| 09/12 | 1,974 | 1,974 | 1,974 | 1,974 | +2.28% | 400 | 18億3878万 | +6.59% | 39.63 | 2.01 |
| 09/11 | 1,881 | 1,999 | 1,881 | 1,930 | +2.93% | 2,800 | 17億9779万 | +4.78% | 38.74 | 1.96 |
| 09/10 | 1,875 | 1,875 | 1,875 | 1,875 | +0.97% | 400 | 17億4656万 | +2.35% | 37.64 | 1.91 |
| 09/09 | 1,874 | 1,874 | 1,850 | 1,857 | -0.91% | 900 | 17億2979万 | +2.15% | 37.28 | 1.89 |
| 09/06 | 1,864 | 1,874 | 1,836 | 1,874 | -0.79% | 500 | 17億4563万 | +2.97% | 37.62 | 1.9 |
| 09/05 | 1,860 | 1,931 | 1,851 | 1,889 | +1.89% | 1,400 | 17億5960万 | +3.39% | 37.92 | 1.92 |
| 09/04 | 1,880 | 1,880 | 1,830 | 1,854 | -1.38% | 2,000 | 17億2700万 | +1.09% | 37.22 | 1.88 |
| 09/03 | 1,875 | 1,880 | 1,840 | 1,880 | -1.57% | 1,500 | 17億5122万 | +2.12% | 37.74 | 1.91 |
| 09/02 | 1,900 | 1,910 | 1,889 | 1,910 | +1% | 1,100 | 17億7916万 | +3.35% | 38.34 | 1.94 |
| 08/30 | 1,895 | 1,895 | 1,891 | 1,891 | +0.05% | 200 | 17億6146万 | +2% | 37.96 | 1.92 |
| 08/29 | 1,896 | 1,896 | 1,890 | 1,890 | 0% | 500 | 17億6053万 | +1.5% | 37.94 | 1.92 |
| 08/28 | 1,890 | 1,890 | 1,890 | 1,890 | -1.05% | 200 | 17億6053万 | +1.02% | 37.94 | 1.92 |
| 08/27 | 1,907 | 1,915 | 1,848 | 1,910 | +0.79% | 1,500 | 17億7916万 | +1.7% | 38.34 | 1.94 |
| 08/26 | 1,896 | 1,907 | 1,846 | 1,895 | +2.1% | 800 | 17億6519万 | +0.53% | 38.04 | 1.93 |
| 08/23 | 1,825 | 1,856 | 1,816 | 1,856 | +2.43% | 900 | 17億2886万 | -2.01% | 37.26 | 1.89 |
| 08/22 | 1,846 | 1,846 | 1,812 | 1,812 | +0.33% | 300 | 16億8787万 | -4.93% | 36.38 | 1.84 |
| 08/21 | 1,832 | 1,832 | 1,806 | 1,806 | -1.85% | 400 | 16億8228万 | -5.99% | 36.25 | 1.84 |
| 08/20 | 1,844 | 1,844 | 1,831 | 1,840 | -0.22% | 600 | 17億1396万 | -4.96% | 36.94 | 1.87 |
| 08/19 | 1,841 | 1,844 | 1,789 | 1,844 | +0.16% | 1,000 | 17億1768万 | -5.58% | 37.02 | 1.87 |
| 08/16 | 1,934 | 1,974 | 1,841 | 1,841 | +3.78% | 3,100 | 17億1489万 | -6.45% | 36.96 | 1.87 |
| 08/15 | 1,769 | 1,774 | 1,706 | 1,774 | +0.28% | 2,500 | 16億5248万 | -10.67% | 35.61 | 1.8 |
| 08/14 | 1,769 | 1,800 | 1,769 | 1,769 | 0% | 700 | 16億4782万 | -11.95% | 35.51 | 1.8 |
| 08/13 | 1,769 | 1,810 | 1,769 | 1,769 | 0% | 2,100 | 16億4782万 | -13.24% | 35.51 | 1.8 |
| 08/09 | 1,792 | 1,832 | 1,769 | 1,769 | +3.33% | 2,100 | 16億4782万 | -14% | 35.51 | 1.8 |
| 08/08 | 1,700 | 1,712 | 1,660 | 1,712 | +0.53% | 1,000 | 15億9472万 | -17.41% | 34.37 | 1.74 |
| 08/07 | 1,542 | 1,707 | 1,542 | 1,703 | +0.06% | 5,000 | 15億8634万 | -18.67% | 34.19 | 1.73 |
| 08/06 | 1,602 | 1,729 | 1,602 | 1,702 | +12.64% | 5,600 | 15億8541万 | -19.45% | 34.17 | 1.73 |
| 08/05 | 1,767 | 1,800 | 1,511 | 1,511 | -20.93% | 12,600 | 14億749万 | -29.29% | 30.33 | 1.54 |
| 08/02 | 1,949 | 1,980 | 1,911 | 1,911 | -7.01% | 9,700 | 17億8009万 | -11.94% | 38.36 | 1.94 |
| 08/01 | 2,011 | 2,079 | 2,008 | 2,055 | -0.24% | 2,100 | 19億1423万 | -6.04% | 41.25 | 2.09 |
| 07/31 | 2,012 | 2,094 | 2,000 | 2,060 | +1.48% | 1,700 | 19億1889万 | -6.28% | 41.35 | 2.09 |
| 07/30 | 2,020 | 2,030 | 2,006 | 2,030 | -0.98% | 2,100 | 18億9094万 | -8.31% | 40.75 | 2.06 |
| 07/29 | 2,060 | 2,076 | 2,050 | 2,050 | -0.53% | 2,600 | 19億957万 | -7.95% | 41.15 | 2.08 |
| 07/26 | 2,060 | 2,088 | 2,060 | 2,061 | -1.39% | 2,000 | 19億1982万 | -7.91% | 41.37 | 2.09 |
| 07/25 | 2,149 | 2,150 | 2,090 | 2,090 | -1.18% | 3,500 | 19億4683万 | -6.95% | 41.96 | 2.12 |
| 07/24 | 2,058 | 2,150 | 2,058 | 2,115 | +2.17% | 4,000 | 19億7012万 | -6.33% | 42.46 | 2.15 |
| 07/23 | 2,078 | 2,118 | 2,070 | 2,070 | -0.38% | 5,400 | 19億2820万 | -8.81% | 41.55 | 2.1 |
| 07/22 | 2,102 | 2,102 | 2,050 | 2,078 | -1.52% | 4,000 | 19億3565万 | -9.18% | 41.72 | 2.11 |
| 07/19 | 2,166 | 2,187 | 2,106 | 2,110 | -2.63% | 10,200 | 19億6546万 | -8.97% | 42.36 | 2.14 |
| 07/18 | 2,221 | 2,221 | 2,167 | 2,167 | -0.6% | 4,400 | 20億1856万 | -8.53% | 43.5 | 2.2 |
| 07/17 | 2,203 | 2,220 | 2,173 | 2,180 | -0.95% | 7,100 | 20億3067万 | -10.87% | 43.76 | 2.22 |
| 07/16 | 2,243 | 2,249 | 2,201 | 2,201 | -1.87% | 3,800 | 20億5023万 | -13.69% | 44.18 | 2.24 |
| 07/12 | 2,220 | 2,268 | 2,220 | 2,243 | +0.54% | 6,800 | 20億8935万 | -14.55% | 45.03 | 2.28 |
| 07/11 | 2,302 | 2,302 | 2,222 | 2,231 | -3% | 6,700 | 20億7817万 | -16.44% | 44.79 | 2.27 |
| 07/10 | 2,323 | 2,324 | 2,283 | 2,300 | -1.75% | 7,300 | 21億4245万 | -14.69% | 46.17 | 2.34 |
| 07/09 | 2,501 | 2,501 | 2,268 | 2,341 | -7.1% | 36,600 | 21億8064万 | -13.46% | 46.99 | 2.38 |
| 07/08 | 2,422 | 2,695 | 2,302 | 2,520 | +13.41% | 125,100 | 23億4738万 | -7.22% | 50.59 | 2.56 |
| 07/05 | 2,174 | 2,271 | 2,152 | 2,222 | +2.21% | 6,600 | 20億6979万 | -18.43% | 44.61 | 2.26 |
| 07/04 | 2,205 | 2,205 | 2,173 | 2,174 | -1.94% | 2,400 | 20億2508万 | -20.31% | 43.64 | 2.21 |
| 07/03 | 2,208 | 2,217 | 2,152 | 2,217 | +1.6% | 7,700 | 20億6513万 | -18.43% | 44.51 | 2.25 |
| 07/02 | 2,277 | 2,277 | 2,180 | 2,182 | -5.87% | 12,000 | 20億3253万 | -19.42% | 43.8 | 2.22 |
| 07/01 | 2,361 | 2,361 | 2,318 | 2,318 | +0.26% | 5,200 | 21億5921万 | -14.18% | 46.53 | 2.36 |
| 06/28 | 2,364 | 2,364 | 2,312 | 2,312 | -1.41% | 4,100 | 21億5362万 | -13.99% | 46.41 | 2.35 |
| 06/27 | 2,367 | 2,367 | 2,314 | 2,345 | +0.77% | 6,900 | 21億8436万 | -12.34% | 47.08 | 2.38 |
| 06/26 | 2,487 | 2,487 | 2,325 | 2,327 | -5.6% | 19,200 | 21億6760万 | -12.55% | 46.71 | 2.36 |
| 06/25 | 2,355 | 2,470 | 2,348 | 2,465 | +4.67% | 16,800 | 22億9614万 | -6.91% | 49.48 | 2.51 |
| 06/24 | 2,303 | 2,414 | 2,303 | 2,355 | +1.73% | 12,100 | 21億9368万 | -10.42% | 47.28 | 2.39 |
| 06/21 | 2,300 | 2,350 | 2,259 | 2,315 | +1.45% | 15,800 | 21億5642万 | -11.44% | 46.47 | 2.35 |
| 06/20 | 2,380 | 2,380 | 2,257 | 2,282 | -4.12% | 17,700 | 21億2568万 | -12.26% | 45.81 | 2.32 |
| 06/19 | 2,433 | 2,683 | 2,370 | 2,380 | -1.2% | 64,100 | 22億1697万 | -8.11% | 47.78 | 2.42 |
| 06/18 | 2,512 | 2,554 | 2,409 | 2,409 | -4.21% | 22,200 | 22億4398万 | -6.37% | 48.36 | 2.45 |
| 06/17 | 2,690 | 2,720 | 2,515 | 2,515 | -11.69% | 56,700 | 23億4272万 | -1.57% | 50.49 | 2.56 |
| 06/14 | 3,100 | 3,275 | 2,691 | 2,848 | -15.74% | 230,000 | 26億5291万 | +12.3% | 57.17 | 2.89 |
| 06/13 | 3,380 | 3,380 | 3,380 | 3,380 | -17.16% | 1,600 | 31億4847万 | +35.09% | 67.85 | 3.44 |
| 06/12 | 4,080 | 4,080 | 4,080 | 4,080 | -14.64% | 7,600 | 38億52万 | +66.73% | 81.9 | 4.15 |
| 06/11 | 4,400 | 4,780 | 4,345 | 4,780 | +17.16% | 249,600 | 44億5257万 | +102.2% | 95.96 | 4.86 |
| 06/10 | 3,520 | 4,080 | 3,425 | 4,080 | +20.71% | 351,600 | 38億52万 | +81.17% | 81.9 | 4.15 |
| 06/07 | 2,892 | 3,380 | 2,745 | 3,380 | +17.4% | 620,700 | 31億4847万 | +55.98% | 67.85 | 3.44 |
| 06/06 | 2,660 | 3,010 | 2,612 | 2,879 | +14.7% | 740,900 | 26億8178万 | +36.51% | 57.79 | 2.93 |
| 06/05 | 2,530 | 3,130 | 2,493 | 2,510 | -4.56% | 460,200 | 23億3806万 | +21.26% | 50.39 | 2.55 |
| 06/04 | 2,595 | 2,945 | 2,433 | 2,630 | -2.92% | 294,600 | 24億4984万 | +28.54% | 52.8 | 2.67 |
| 06/03 | 2,781 | 2,831 | 2,485 | 2,709 | +16.22% | 386,700 | 25億2343万 | +34.31% | 54.38 | 2.75 |
| 05/31 | 1,960 | 2,331 | 1,960 | 2,331 | +20.71% | 66,300 | 21億7132万 | +17.31% | 46.79 | 2.37 |
| 05/30 | 1,930 | 1,931 | 1,930 | 1,931 | -1.38% | 800 | 17億9872万 | -2.03% | 38.76 | 1.96 |
| 05/27 | 1,994 | 1,994 | 1,921 | 1,958 | -1.81% | 700 | 18億2387万 | -0.71% | 39.31 | 1.99 |
| 05/24 | 1,999 | 1,999 | 1,959 | 1,994 | -0.15% | 900 | 18億5741万 | +1.12% | 40.03 | 2.03 |
| 05/23 | 1,997 | 1,997 | 1,997 | 1,997 | 0% | 100 | 18億6020万 | +1.32% | 40.09 | 2.03 |
| 05/22 | 1,997 | 1,997 | 1,997 | 1,997 | -0.1% | 100 | 18億6020万 | +1.37% | 40.09 | 2.03 |
| 05/21 | 2,000 | 2,000 | 1,999 | 1,999 | 0% | 1,900 | 18億6206万 | +1.52% | 40.13 | 2.03 |
| 05/20 | 1,999 | 1,999 | 1,999 | 1,999 | 0% | 100 | 18億6206万 | +1.52% | 40.13 | 2.03 |
| 05/17 | 1,965 | 1,999 | 1,965 | 1,999 | +1.94% | 1,000 | 18億6206万 | +1.47% | 40.13 | 2.03 |
| 05/16 | 2,000 | 2,000 | 1,961 | 1,961 | -2.39% | 200 | 18億2667万 | -0.46% | 39.37 | 1.99 |
| 05/15 | 1,994 | 2,009 | 1,994 | 2,009 | +0.45% | 600 | 18億7138万 | +1.88% | 40.33 | 2.04 |
| 05/14 | 1,943 | 2,028 | 1,943 | 2,000 | +2.62% | 1,100 | 18億6300万 | +1.47% | 40.15 | 2.03 |
| 05/13 | 1,969 | 1,969 | 1,944 | 1,949 | -1.07% | 800 | 18億1549万 | -1.12% | 39.13 | 1.98 |
| 05/10 | 2,019 | 2,019 | 1,960 | 1,970 | -2.43% | 800 | 18億3505万 | -0.1% | 39.55 | 2 |
| 05/08 | 2,019 | 2,020 | 2,019 | 2,019 | -0.05% | 1,700 | 18億8069万 | +2.28% | 40.53 | 2.05 |
| 05/07 | 1,989 | 2,020 | 1,989 | 2,020 | +1.15% | 3,300 | 18億8163万 | +2.38% | 40.55 | 2.05 |
| 05/02 | 1,997 | 1,997 | 1,984 | 1,997 | 0% | 900 | 18億6020万 | +1.32% | 40.09 | 2.03 |
| 05/01 | 1,953 | 1,997 | 1,934 | 1,997 | +0.45% | 1,900 | 18億6020万 | +1.37% | 40.09 | 2.03 |
| 04/30 | 1,960 | 1,989 | 1,925 | 1,988 | +2.21% | 2,200 | 18億5182万 | +0.91% | 39.91 | 2.2 |
| 04/26 | 1,941 | 1,945 | 1,909 | 1,945 | +0.46% | 1,100 | 18億1176万 | -1.27% | 39.05 | 2.14 |
| 04/25 | 1,977 | 2,010 | 1,936 | 1,936 | +1.36% | 2,400 | 18億338万 | -1.88% | 38.86 | 2.13 |
| 04/24 | 1,904 | 1,910 | 1,904 | 1,910 | +0.42% | 300 | 17億7916万 | -3.34% | 38.34 | 2.1 |
| 04/23 | 1,929 | 1,929 | 1,902 | 1,902 | -0.83% | 1,200 | 17億7171万 | -3.94% | 38.18 | 2.1 |
| 04/22 | 1,932 | 1,947 | 1,918 | 1,918 | -1.03% | 2,700 | 17億8661万 | -3.38% | 38.5 | 2.11 |
| 04/19 | 1,937 | 1,941 | 1,900 | 1,938 | -0.1% | 8,400 | 18億524万 | -2.81% | 38.9 | 2.14 |
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 | |
| 2020年 1月期 | 14,500 10/30 | 7,010 1/30 | 1,116,000 10/30 | 131億2975万 | 63億4755万 | 63億9671万 1/31 |
| 2021年 1月期 | 7,290 2/5 | 2,649 12/29 | 19,900 4/9 | 66億109万 | 24億1535万 | 25億4013万 1/29 |
| 2022年 1月期 | 3,165 3/16 | 2,190 1/31 | 7,100 4/13 | 28億8584万 | 20億1852万 | 20億929万 1/31 |
| 2023年 1月期 | 4,180 9/14 | 2,070 5/6 | 76,500 8/31 | 38億6775万 | 19億791万 | 22億5742万 1/31 |
| 2024年 1月期 | 5,130 12/27 | 1,610 12/18 | 571,500 12/27 | 47億7859万 | 14億9891万 | 19億5287万 1/31 |
| 最新 | 2,430 2024/9/18 | 46,600 | 22億6354万 | |||