時価総額
- 2023年3月31日
- 88億1516万
2023/10/30~2024/03/28
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 | ||||||||||
03/28 | 1,464 | 1,472 | 1,459 | 1,459 | -0.75% | 1,500 | 66億349万 | -5.38% | 38.39 | 3.12 |
03/27 | 1,462 | 1,470 | 1,445 | 1,470 | +1.31% | 7,500 | 66億5327万 | -4.98% | 38.68 | 3.14 |
03/26 | 1,450 | 1,463 | 1,449 | 1,451 | -1.83% | 4,300 | 65億6728万 | -6.39% | 38.18 | 3.1 |
03/25 | 1,450 | 1,486 | 1,448 | 1,478 | +1.37% | 4,500 | 66億8948万 | -4.83% | 38.89 | 3.16 |
03/22 | 1,499 | 1,516 | 1,451 | 1,458 | -2.8% | 10,600 | 65億9896万 | -6.3% | 38.37 | 3.12 |
03/21 | 1,497 | 1,517 | 1,481 | 1,500 | +0.2% | 6,200 | 67億6221万 | -4.21% | 39.47 | 3.21 |
03/19 | 1,519 | 1,519 | 1,497 | 1,497 | +0.47% | 5,900 | 67億4868万 | -5.01% | 39.39 | 3.2 |
03/18 | 1,498 | 1,502 | 1,478 | 1,490 | 0% | 5,300 | 67億1712万 | -6.05% | 39.21 | 3.19 |
03/15 | 1,509 | 1,539 | 1,481 | 1,490 | -2.04% | 7,800 | 67億1712万 | -6.76% | 39.21 | 3.19 |
03/14 | 1,536 | 1,544 | 1,497 | 1,521 | -1.87% | 12,700 | 68億5688万 | -5.41% | 40.02 | 3.25 |
03/13 | 1,588 | 1,598 | 1,549 | 1,550 | -2.39% | 6,600 | 69億8761万 | -4.14% | 40.79 | 3.32 |
03/12 | 1,557 | 1,591 | 1,508 | 1,588 | +0.63% | 12,200 | 71億5892万 | -2.28% | 41.79 | 3.4 |
03/11 | 1,556 | 1,616 | 1,523 | 1,578 | +4.09% | 29,700 | 71億1384万 | -3.13% | 41.52 | 3.38 |
03/08 | 1,500 | 1,543 | 1,497 | 1,516 | +0.86% | 5,600 | 68億3434万 | -7.16% | 39.89 | 3.24 |
03/07 | 1,579 | 1,579 | 1,499 | 1,503 | -5.29% | 14,100 | 67億7573万 | -8.3% | 39.55 | 3.22 |
03/06 | 1,601 | 1,624 | 1,584 | 1,587 | -2.4% | 7,200 | 71億5441万 | -3.58% | 41.76 | 3.39 |
03/05 | 1,586 | 1,626 | 1,585 | 1,626 | +2.52% | 3,800 | 73億3023万 | -1.39% | 42.79 | 3.48 |
03/04 | 1,623 | 1,623 | 1,586 | 1,586 | -3.12% | 8,200 | 71億4991万 | -3.88% | 41.73 | 3.39 |
03/01 | 1,640 | 1,644 | 1,600 | 1,637 | +0.18% | 4,200 | 73億7982万 | -0.97% | 43.08 | 3.5 |
02/29 | 1,642 | 1,647 | 1,609 | 1,634 | -0.43% | 4,400 | 73億6630万 | -1.27% | 43 | 3.5 |
02/28 | 1,584 | 1,643 | 1,571 | 1,641 | +1.3% | 6,200 | 73億9785万 | -0.91% | 43.18 | 3.51 |
02/27 | 1,600 | 1,630 | 1,557 | 1,620 | +1.25% | 9,600 | 73億318万 | -2.23% | 42.63 | 3.47 |
02/26 | 1,550 | 1,610 | 1,520 | 1,600 | +3.49% | 10,300 | 72億1302万 | -3.44% | 42.1 | 3.42 |
02/22 | 1,550 | 1,563 | 1,522 | 1,546 | +1.05% | 3,100 | 69億6958万 | -6.7% | 40.68 | 3.31 |
02/21 | 1,571 | 1,575 | 1,530 | 1,530 | -2.8% | 4,200 | 68億3089万 | -7.83% | 40.26 | 3.27 |
02/20 | 1,522 | 1,574 | 1,522 | 1,574 | +1.94% | 3,800 | 70億2734万 | -5.35% | 41.42 | 3.37 |
02/19 | 1,501 | 1,580 | 1,440 | 1,544 | +0.92% | 16,600 | 68億9340万 | -7.32% | 40.63 | 3.3 |
02/16 | 1,542 | 1,579 | 1,506 | 1,530 | -1.42% | 7,900 | 68億3089万 | -8.33% | 40.26 | 3.27 |
02/15 | 1,670 | 1,671 | 1,525 | 1,552 | -9.71% | 16,800 | 69億2912万 | -7.4% | 40.84 | 3.32 |
02/14 | 1,660 | 1,719 | 1,641 | 1,719 | -1.21% | 5,300 | 76億7471万 | +2.5% | 45.23 | 3.68 |
02/13 | 1,741 | 1,741 | 1,687 | 1,740 | -0.57% | 4,300 | 77億6847万 | +3.57% | 45.79 | 3.72 |
02/09 | 1,780 | 1,782 | 1,748 | 1,750 | -2.02% | 6,200 | 78億1312万 | +4.23% | 46.05 | 3.74 |
02/08 | 1,760 | 1,786 | 1,738 | 1,786 | +2.06% | 5,600 | 79億7384万 | +6.56% | 47 | 3.82 |
02/07 | 1,745 | 1,764 | 1,715 | 1,750 | +0.29% | 3,100 | 78億1312万 | +4.73% | 46.05 | 3.74 |
02/06 | 1,758 | 1,758 | 1,715 | 1,745 | +0.29% | 3,200 | 77億9079万 | +4.55% | 45.92 | 3.73 |
02/05 | 1,692 | 1,743 | 1,690 | 1,740 | +2.84% | 4,400 | 77億6847万 | +4.69% | 45.79 | 3.72 |
02/02 | 1,674 | 1,692 | 1,661 | 1,692 | +1.14% | 3,500 | 75億5417万 | +2.36% | 44.52 | 3.62 |
02/01 | 1,640 | 1,673 | 1,631 | 1,673 | +0.06% | 2,600 | 74億6934万 | +1.83% | 44.02 | 3.58 |
01/31 | 1,673 | 1,673 | 1,658 | 1,672 | -0.06% | 1,600 | 74億6487万 | +2.01% | 44 | 3.58 |
01/30 | 1,671 | 1,673 | 1,634 | 1,673 | +0.3% | 4,300 | 74億6934万 | +2.32% | 44.02 | 3.58 |
01/29 | 1,670 | 1,684 | 1,646 | 1,668 | +0.48% | 6,400 | 74億4701万 | +2.27% | 43.89 | 3.57 |
01/26 | 1,655 | 1,674 | 1,641 | 1,660 | 0% | 3,200 | 74億1130万 | +1.84% | 43.68 | 3.55 |
01/25 | 1,664 | 1,670 | 1,647 | 1,660 | -0.66% | 3,300 | 74億1130万 | +2.41% | 43.68 | 3.55 |
01/24 | 1,652 | 1,673 | 1,639 | 1,671 | +0.18% | 3,200 | 74億6041万 | +3.47% | 43.97 | 3.57 |
01/23 | 1,672 | 1,686 | 1,650 | 1,668 | -0.12% | 5,900 | 74億4701万 | +3.67% | 43.89 | 3.57 |
01/22 | 1,620 | 1,670 | 1,603 | 1,670 | +3.09% | 13,900 | 74億1720万 | +4.24% | 43.94 | 3.57 |
01/19 | 1,602 | 1,631 | 1,600 | 1,620 | +1.12% | 2,900 | 71億9513万 | +1.57% | 42.63 | 3.47 |
01/18 | 1,605 | 1,630 | 1,595 | 1,602 | -0.19% | 2,000 | 71億1518万 | +0.75% | 42.15 | 3.43 |
01/17 | 1,603 | 1,638 | 1,603 | 1,605 | +0.12% | 1,400 | 71億2851万 | +1.26% | 42.23 | 3.43 |
01/16 | 1,656 | 1,656 | 1,603 | 1,603 | -2.79% | 4,600 | 71億1962万 | +1.46% | 42.18 | 3.43 |
01/15 | 1,622 | 1,649 | 1,590 | 1,649 | +1.66% | 9,400 | 73億2393万 | +5.03% | 43.39 | 3.53 |
01/12 | 1,681 | 1,705 | 1,582 | 1,622 | -4.98% | 14,200 | 72億401万 | +4.11% | 42.68 | 3.47 |
01/11 | 1,620 | 1,708 | 1,616 | 1,707 | +8.04% | 19,900 | 75億8153万 | +10.27% | 44.92 | 3.65 |
01/10 | 1,811 | 1,838 | 1,580 | 1,580 | -12.22% | 70,800 | 70億1747万 | +2.86% | 41.58 | 3.38 |
01/09 | 1,715 | 1,812 | 1,670 | 1,800 | +5.14% | 25,700 | 79億9459万 | +17.65% | 47.36 | 3.85 |
01/05 | 1,672 | 1,714 | 1,632 | 1,712 | +2.27% | 7,100 | 76億374万 | +12.93% | 45.05 | 3.66 |
01/04 | 1,640 | 1,676 | 1,557 | 1,674 | +1.64% | 8,100 | 74億3497万 | +11.3% | 44.05 | 3.58 |
2023 | ||||||||||
12/29 | 1,663 | 1,726 | 1,590 | 1,647 | -3.29% | 27,900 | 73億1505万 | +10.31% | 43.34 | 3.46 |
12/28 | 1,619 | 1,744 | 1,579 | 1,703 | +8.33% | 33,100 | 75億6377万 | +14.76% | 44.81 | 3.58 |
12/27 | 1,476 | 1,650 | 1,450 | 1,572 | +3.9% | 32,000 | 69億8194万 | +6.79% | 41.37 | 3.3 |
12/26 | 1,479 | 1,520 | 1,443 | 1,513 | +3.84% | 9,700 | 67億1989万 | +3.21% | 39.81 | 3.18 |
12/25 | 1,550 | 1,550 | 1,451 | 1,457 | -7.2% | 27,900 | 64億7117万 | -0.41% | 38.34 | 3.06 |
12/22 | 1,538 | 1,577 | 1,520 | 1,570 | -0.51% | 4,000 | 69億7306万 | +7.39% | 41.31 | 3.3 |
12/21 | 1,579 | 1,590 | 1,502 | 1,578 | +0.83% | 6,900 | 70億859万 | +8.38% | 41.52 | 3.31 |
12/20 | 1,566 | 1,618 | 1,532 | 1,565 | -3.99% | 12,200 | 69億5085万 | +7.78% | 41.18 | 3.29 |
12/19 | 1,500 | 1,630 | 1,457 | 1,630 | +13.19% | 32,600 | 72億3954万 | +12.65% | 42.89 | 3.42 |
12/18 | 1,477 | 1,490 | 1,426 | 1,440 | -5.08% | 5,400 | 63億9567万 | -0.21% | 37.89 | 3.02 |
12/15 | 1,508 | 1,520 | 1,501 | 1,517 | -0.07% | 2,000 | 67億3766万 | +5.06% | 39.92 | 3.18 |
12/14 | 1,526 | 1,570 | 1,514 | 1,518 | +1.34% | 19,000 | 67億4210万 | +5.2% | 39.94 | 3.19 |
12/13 | 1,493 | 1,500 | 1,377 | 1,498 | +0.6% | 15,200 | 66億5327万 | +3.67% | 39.42 | 3.14 |
12/12 | 1,495 | 1,497 | 1,472 | 1,489 | -0.27% | 3,100 | 66億1330万 | +2.97% | 39.18 | 3.13 |
12/11 | 1,493 | 1,499 | 1,456 | 1,493 | +0.2% | 11,400 | 66億3106万 | +2.97% | 39.29 | 3.13 |
12/08 | 1,550 | 1,550 | 1,427 | 1,490 | +0.68% | 43,900 | 66億1774万 | +2.62% | 39.21 | 3.13 |
12/07 | 1,364 | 1,480 | 1,335 | 1,480 | +10.94% | 75,700 | 65億7333万 | +1.93% | 38.94 | 3.11 |
12/06 | 1,350 | 1,352 | 1,321 | 1,334 | -1.26% | 16,200 | 59億2488万 | -8.13% | 35.1 | 2.8 |
12/05 | 1,379 | 1,379 | 1,350 | 1,351 | -2.24% | 7,300 | 60億38万 | -7.28% | 35.55 | 2.84 |
12/04 | 1,390 | 1,400 | 1,368 | 1,382 | -1.22% | 4,600 | 61億3807万 | -5.54% | 36.37 | 2.9 |
12/01 | 1,439 | 1,439 | 1,395 | 1,399 | -2.78% | 6,100 | 62億1357万 | -4.57% | 36.81 | 2.94 |
11/30 | 1,450 | 1,450 | 1,417 | 1,439 | -0.07% | 5,900 | 63億9123万 | -2.24% | 37.87 | 3.02 |
11/29 | 1,420 | 1,458 | 1,410 | 1,440 | +1.41% | 17,900 | 63億9567万 | -2.51% | 37.89 | 3.02 |
11/28 | 1,407 | 1,420 | 1,395 | 1,420 | +1.5% | 8,200 | 63億684万 | -4.05% | 37.37 | 2.98 |
11/27 | 1,401 | 1,410 | 1,350 | 1,399 | -1.06% | 27,400 | 62億1357万 | -5.73% | 36.81 | 2.94 |
11/24 | 1,420 | 1,423 | 1,398 | 1,414 | -0.28% | 18,200 | 62億8019万 | -4.97% | 37.21 | 2.97 |
11/22 | 1,418 | 1,430 | 1,418 | 1,418 | -0.49% | 12,700 | 62億9796万 | -5.02% | 37.31 | 2.98 |
11/21 | 1,439 | 1,440 | 1,417 | 1,425 | -0.14% | 23,100 | 63億2620万 | -4.81% | 37.5 | 2.99 |
11/20 | 1,410 | 1,452 | 1,410 | 1,427 | +0.28% | 11,400 | 63億3508万 | -5.06% | 37.55 | 2.99 |
11/17 | 1,421 | 1,443 | 1,409 | 1,423 | 0% | 5,000 | 63億1732万 | -5.64% | 37.44 | 2.99 |
11/16 | 1,459 | 1,471 | 1,421 | 1,423 | -3.85% | 9,800 | 63億1732万 | -6.01% | 37.44 | 2.99 |
11/15 | 1,443 | 1,487 | 1,437 | 1,480 | +2.56% | 16,000 | 65億7037万 | -2.82% | 38.94 | 3.11 |
11/14 | 1,511 | 1,532 | 1,421 | 1,443 | -5.99% | 27,500 | 64億611万 | -5.5% | 37.97 | 3.03 |
11/13 | 1,524 | 1,550 | 1,505 | 1,535 | +4.85% | 12,600 | 68億1454万 | +0.33% | 40.39 | 3.22 |
11/10 | 1,496 | 1,502 | 1,460 | 1,464 | -2.27% | 3,200 | 64億9934万 | -4.25% | 38.52 | 3.07 |
11/09 | 1,570 | 1,570 | 1,498 | 1,498 | -3.29% | 6,800 | 66億5028万 | -2.28% | 39.42 | 3.14 |
11/08 | 1,531 | 1,551 | 1,512 | 1,549 | +0.85% | 3,500 | 68億7669万 | +0.65% | 40.76 | 3.25 |
11/07 | 1,583 | 1,585 | 1,535 | 1,536 | -3.09% | 4,300 | 68億1897万 | -0.45% | 40.42 | 3.22 |
11/06 | 1,555 | 1,585 | 1,526 | 1,585 | +3.19% | 12,400 | 70億3651万 | +2.19% | 41.71 | 3.33 |
11/02 | 1,500 | 1,550 | 1,500 | 1,536 | +2.4% | 7,500 | 68億1897万 | -1.22% | 40.42 | 3.22 |
11/01 | 1,485 | 1,505 | 1,482 | 1,500 | +1.01% | 6,500 | 66億5916万 | -4.03% | 39.47 | 3.15 |
10/31 | 1,470 | 1,490 | 1,431 | 1,485 | +2.34% | 15,700 | 65億9256万 | -5.65% | 39.08 | 3.12 |
10/30 | 1,488 | 1,500 | 1,451 | 1,451 | -2.81% | 6,200 | 64億4162万 | -8.45% | 38.18 | 3.04 |
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 | |
2023年 3月期 | 3,440 2/10 | 1,821 3/20 | 1,836,400 12/20 | 150億9864万 | 79億9262万 | 88億1516万 3/31 |
最新 | 1,459 2024/3/28 | 1,500 | 66億349万 |