時価総額
- 2021年12月30日
- 118億9869万
- 2022年12月30日
- 115億3077万
- 2023年12月29日
- 135億6163万
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 | 893 | 895 | 887 | 891 | +0.34% | 18,400 | 191億5658万 | +2.53% | 8.62 | 0.96 |
| 10/03 | 888 | 899 | 887 | 888 | +0.34% | 21,100 | 190億9208万 | +2.07% | 8.59 | 0.96 |
| 10/02 | 894 | 899 | 880 | 885 | -1.88% | 62,700 | 190億2758万 | +1.61% | 8.56 | 0.96 |
| 10/01 | 870 | 904 | 870 | 902 | +5.01% | 26,200 | 193億9309万 | +3.44% | 8.73 | 0.98 |
| 09/30 | 851 | 865 | 849 | 859 | -0.81% | 40,400 | 184億6858万 | -1.6% | 8.31 | 0.93 |
| 09/27 | 880 | 890 | 852 | 866 | -1.03% | 41,400 | 186億1908万 | -0.8% | 8.38 | 0.94 |
| 09/26 | 867 | 875 | 862 | 875 | +1.74% | 17,500 | 188億1258万 | +0.23% | 8.46 | 0.95 |
| 09/25 | 867 | 867 | 855 | 860 | +0.35% | 22,400 | 184億9008万 | -1.38% | 8.32 | 0.93 |
| 09/24 | 876 | 886 | 853 | 857 | -0.46% | 42,800 | 184億2558万 | -1.61% | 8.29 | 0.93 |
| 09/20 | 860 | 861 | 850 | 861 | +1.89% | 22,000 | 185億1158万 | -1.03% | 8.33 | 0.93 |
| 09/19 | 850 | 855 | 835 | 845 | +0.96% | 45,200 | 181億6758万 | -2.65% | 8.17 | 0.91 |
| 09/18 | 848 | 848 | 837 | 837 | -0.24% | 27,500 | 179億9558万 | -3.46% | 8.1 | 0.91 |
| 09/17 | 865 | 866 | 838 | 839 | -1.29% | 32,200 | 180億3858万 | -2.89% | 8.12 | 0.91 |
| 09/13 | 855 | 855 | 841 | 850 | -1.16% | 28,100 | 182億7508万 | -1.05% | 8.22 | 0.92 |
| 09/12 | 845 | 862 | 845 | 860 | +3.61% | 13,600 | 184億9008万 | +0.94% | 8.32 | 0.93 |
| 09/11 | 858 | 860 | 827 | 830 | -2.81% | 21,400 | 178億4508万 | -1.89% | 8.03 | 0.9 |
| 09/10 | 864 | 864 | 854 | 854 | -0.12% | 9,700 | 183億6108万 | +1.67% | 8.26 | 0.92 |
| 09/09 | 841 | 855 | 833 | 855 | -0.58% | 28,400 | 183億8258万 | +2.89% | 8.27 | 0.93 |
| 09/06 | 864 | 867 | 855 | 860 | +0.7% | 18,000 | 184億9008万 | +3.86% | 8.32 | 0.93 |
| 09/05 | 862 | 893 | 847 | 854 | -2.51% | 105,200 | 183億6108万 | +3.26% | 8.26 | 0.92 |
| 09/04 | 892 | 893 | 874 | 876 | -3.42% | 68,300 | 188億3408万 | +5.8% | 8.47 | 0.95 |
| 09/03 | 899 | 919 | 897 | 907 | +0.89% | 29,200 | 195億59万 | +9.41% | 8.77 | 0.98 |
| 09/02 | 911 | 916 | 893 | 899 | -0.66% | 51,500 | 193億2858万 | +8.44% | 8.7 | 0.97 |
| 08/30 | 921 | 930 | 905 | 905 | -1.42% | 51,400 | 194億5759万 | +9.17% | 8.75 | 0.98 |
| 08/29 | 913 | 932 | 913 | 918 | +0.55% | 28,700 | 197億3709万 | +10.87% | 8.88 | 0.99 |
| 08/28 | 918 | 926 | 912 | 913 | -0.33% | 25,100 | 196億2959万 | +10.13% | 8.83 | 0.99 |
| 08/27 | 912 | 921 | 911 | 916 | +0.44% | 18,300 | 196億9409万 | +10.23% | 8.86 | 0.99 |
| 08/26 | 910 | 925 | 902 | 912 | +0.55% | 57,600 | 196億809万 | +9.48% | 8.82 | 0.99 |
| 08/23 | 876 | 907 | 876 | 907 | +3.66% | 58,400 | 195億59万 | +8.62% | 8.77 | 0.98 |
| 08/22 | 865 | 883 | 859 | 875 | +1.39% | 58,500 | 188億1258万 | +4.54% | 8.46 | 0.95 |
| 08/21 | 847 | 865 | 844 | 863 | +2.37% | 18,700 | 185億5458万 | +2.74% | 8.35 | 0.93 |
| 08/20 | 857 | 860 | 842 | 843 | +0.36% | 38,500 | 181億2458万 | -0.12% | 8.15 | 0.91 |
| 08/19 | 854 | 874 | 831 | 840 | -0.36% | 149,500 | 180億6008万 | -0.83% | 8.13 | 0.91 |
| 08/16 | 818 | 848 | 806 | 843 | +4.2% | 107,800 | 181億2458万 | -0.82% | 8.15 | 0.91 |
| 08/15 | 827 | 827 | 799 | 809 | -0.49% | 182,600 | 173億9358万 | -5.16% | 7.83 | 0.88 |
| 08/14 | 827 | 827 | 790 | 813 | +7.97% | 345,600 | 174億7958万 | -5.13% | 7.86 | 0.88 |
| 08/13 | 742 | 764 | 733 | 753 | +5.76% | 65,900 | 161億8957万 | -12.75% | 7.28 | 0.81 |
| 08/09 | 703 | 725 | 698 | 712 | +4.25% | 46,900 | 153億807万 | -18.16% | 6.89 | 0.77 |
| 08/08 | 689 | 716 | 670 | 683 | -2.29% | 156,400 | 146億8456万 | -22.39% | 6.61 | 0.74 |
| 08/07 | 672 | 723 | 669 | 699 | +2.49% | 43,500 | 150億2856万 | -21.55% | 6.76 | 0.76 |
| 08/06 | 700 | 713 | 651 | 682 | +6.56% | 136,800 | 146億6306万 | -24.39% | 6.6 | 0.74 |
| 08/05 | 725 | 736 | 628 | 640 | -16.78% | 132,600 | 137億6006万 | -29.82% | 6.19 | 0.69 |
| 08/02 | 811 | 816 | 769 | 769 | -8.56% | 152,800 | 165億3357万 | -16.77% | 7.44 | 0.83 |
| 08/01 | 877 | 877 | 829 | 841 | -5.72% | 74,900 | 180億8158万 | -9.57% | 8.14 | 0.91 |
| 07/31 | 894 | 894 | 870 | 892 | -0.11% | 46,900 | 191億7808万 | -4.5% | 8.63 | 0.97 |
| 07/30 | 914 | 914 | 885 | 893 | -1.87% | 129,900 | 191億9958万 | -4.49% | 8.64 | 0.97 |
| 07/29 | 905 | 911 | 896 | 910 | +1.9% | 24,000 | 195億6509万 | -2.78% | 8.8 | 0.98 |
| 07/26 | 892 | 905 | 892 | 893 | +0.34% | 18,100 | 191億9958万 | -4.59% | 8.64 | 0.97 |
| 07/25 | 920 | 927 | 890 | 890 | -4.81% | 56,100 | 191億3508万 | -4.91% | 8.61 | 0.96 |
| 07/24 | 962 | 967 | 930 | 935 | -3.41% | 31,300 | 201億259万 | -0.21% | 9.04 | 1.01 |
| 07/23 | 951 | 974 | 951 | 968 | +1.15% | 28,900 | 208億1209万 | +3.42% | 9.36 | 1.05 |
| 07/22 | 959 | 967 | 940 | 957 | +0.21% | 31,300 | 205億7559万 | +2.46% | 9.26 | 1.04 |
| 07/19 | 952 | 980 | 945 | 955 | -0.31% | 36,100 | 205億3259万 | +2.36% | 9.24 | 1.03 |
| 07/18 | 963 | 968 | 952 | 958 | -0.21% | 25,800 | 205億9709万 | +3.01% | 9.27 | 1.04 |
| 07/17 | 951 | 974 | 950 | 960 | +0.63% | 35,700 | 206億4009万 | +3.34% | 9.29 | 1.04 |
| 07/16 | 928 | 954 | 917 | 954 | +3.02% | 60,300 | 205億1109万 | +3.14% | 9.23 | 1.03 |
| 07/12 | 897 | 941 | 897 | 926 | +2.09% | 26,800 | 199億909万 | +0.43% | 8.96 | 1 |
| 07/11 | 925 | 929 | 907 | 907 | -1.95% | 25,600 | 195億59万 | -1.31% | 8.77 | 0.98 |
| 07/10 | 922 | 930 | 915 | 925 | +0.33% | 43,500 | 198億8759万 | +0.98% | 8.95 | 1 |
| 07/09 | 941 | 946 | 916 | 922 | -2.33% | 43,300 | 198億2309万 | +0.88% | 8.92 | 1 |
| 07/08 | 933 | 954 | 933 | 944 | +0.96% | 23,600 | 202億9609万 | +3.4% | 9.13 | 1.02 |
| 07/05 | 960 | 960 | 933 | 935 | -1.79% | 18,400 | 201億259万 | +2.75% | 9.04 | 1.01 |
| 07/04 | 970 | 975 | 948 | 952 | -1.96% | 23,500 | 204億6809万 | +5.08% | 9.21 | 1.03 |
| 07/03 | 970 | 977 | 961 | 971 | +0.21% | 24,400 | 208億7659万 | +7.77% | 9.39 | 1.05 |
| 07/02 | 936 | 972 | 936 | 969 | +2.76% | 34,000 | 208億3359万 | +8.27% | 9.37 | 1.05 |
| 07/01 | 933 | 963 | 933 | 943 | +0.53% | 44,900 | 202億7459万 | +5.96% | 9.12 | 1.02 |
| 06/28 | 928 | 938 | 918 | 938 | +1.74% | 15,300 | 201億6709万 | +5.75% | 9.07 | 1.02 |
| 06/27 | 924 | 930 | 918 | 922 | -0.32% | 46,000 | 198億2309万 | +4.3% | 8.92 | 1 |
| 06/26 | 916 | 926 | 914 | 925 | +0.65% | 17,600 | 198億8759万 | +4.76% | 8.95 | 1 |
| 06/25 | 916 | 929 | 914 | 919 | -0.43% | 14,400 | 197億5859万 | +4.31% | 8.89 | 0.99 |
| 06/24 | 922 | 927 | 915 | 923 | +1.1% | 17,300 | 198億4459万 | +4.89% | 8.93 | 1 |
| 06/21 | 902 | 920 | 900 | 913 | +1.67% | 27,800 | 196億2959万 | +3.75% | 8.83 | 0.99 |
| 06/20 | 894 | 911 | 882 | 898 | -0.11% | 33,900 | 193億708万 | +1.93% | 8.69 | 0.97 |
| 06/19 | 912 | 920 | 899 | 899 | -1.43% | 17,600 | 193億2858万 | +2.04% | 8.7 | 0.97 |
| 06/18 | 926 | 938 | 909 | 912 | -0.76% | 34,700 | 196億809万 | +3.4% | 8.82 | 0.99 |
| 06/17 | 927 | 927 | 906 | 919 | -0.86% | 35,700 | 197億5859万 | +3.49% | 8.89 | 0.99 |
| 06/14 | 887 | 927 | 886 | 927 | +2.89% | 38,600 | 199億3059万 | +3.58% | 8.97 | 1 |
| 06/13 | 914 | 920 | 898 | 901 | -1.42% | 44,800 | 193億7159万 | -0.11% | 8.72 | 0.98 |
| 06/12 | 869 | 915 | 866 | 914 | +4.94% | 88,600 | 196億5109万 | +0.55% | 8.84 | 0.99 |
| 06/11 | 878 | 878 | 864 | 871 | -0.34% | 17,300 | 187億2658万 | -4.91% | 8.43 | 0.94 |
| 06/10 | 860 | 875 | 856 | 874 | +2.34% | 24,900 | 187億9108万 | -5.41% | 8.45 | 0.95 |
| 06/07 | 844 | 866 | 844 | 854 | +1.43% | 20,100 | 183億6108万 | -8.37% | 8.26 | 0.92 |
| 06/06 | 871 | 873 | 842 | 842 | -3.33% | 32,500 | 181億308万 | -10.43% | 8.14 | 0.91 |
| 06/05 | 883 | 883 | 867 | 871 | -1.36% | 28,200 | 187億2658万 | -8.12% | 8.43 | 0.94 |
| 06/04 | 874 | 899 | 873 | 883 | +0.91% | 71,800 | 189億8458万 | -7.54% | 8.54 | 0.96 |
| 06/03 | 841 | 877 | 840 | 875 | +4.04% | 87,700 | 188億1258万 | -9.04% | 8.46 | 0.95 |
| 05/31 | 811 | 841 | 811 | 841 | +3.7% | 50,500 | 180億8158万 | -13.21% | 8.14 | 0.91 |
| 05/30 | 814 | 825 | 803 | 811 | -2.17% | 125,600 | 174億3658万 | -16.99% | 7.84 | 0.88 |
| 05/29 | 855 | 859 | 823 | 829 | -2.93% | 92,000 | 178億2358万 | -15.84% | 8.02 | 0.9 |
| 05/28 | 866 | 868 | 851 | 854 | -1.27% | 41,400 | 183億6108万 | -13.65% | 8.26 | 0.92 |
| 05/27 | 864 | 877 | 827 | 865 | +1.29% | 115,500 | 185億9758万 | -13.07% | 8.37 | 0.94 |
| 05/24 | 883 | 883 | 853 | 854 | -4.47% | 148,300 | 183億6108万 | -14.51% | 8.26 | 0.92 |
| 05/23 | 888 | 902 | 877 | 894 | +1.48% | 45,300 | 192億2108万 | -10.96% | 8.65 | 0.97 |
| 05/22 | 897 | 897 | 877 | 881 | -2.22% | 54,000 | 189億4158万 | -12.6% | 8.52 | 0.95 |
| 05/21 | 919 | 920 | 898 | 901 | -2.28% | 53,200 | 193億7159万 | -11.06% | 8.72 | 0.98 |
| 05/20 | 928 | 933 | 914 | 922 | -0.54% | 27,400 | 198億2309万 | -9.43% | 8.92 | 1 |
| 05/17 | 912 | 945 | 905 | 927 | +1.42% | 76,100 | 199億3059万 | -9.3% | 8.97 | 1 |
| 05/16 | 910 | 940 | 908 | 914 | +1.11% | 72,300 | 196億5109万 | -10.92% | 8.84 | 0.99 |
| 05/15 | 950 | 956 | 902 | 904 | -15.2% | 301,200 | 194億3609万 | -12.15% | 8.74 | 0.98 |
| 05/14 | 1,078 | 1,087 | 1,049 | 1,066 | -2.02% | 75,400 | 229億1910万 | +3.29% | 10.31 | 1.15 |
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 |
|---|
2021年
12月期 | 799
7/6
7/1 | 535
12/22 | 941,300
12/22 | - | 114億7205万 | 118億9869万
12/30 |
2022年
12月期 | 687
6/30 | 388
3/8 | 847,500
3/10 | 147億3140万 | 83億1992万 | 115億3077万
12/30 |
2023年
12月期 | 876
9/28 | 555
1/6 | 495,800
1/24 | 188億1884万 | 119億2289万 | 135億6163万
12/29 |
| 最新 | 891
2024/10/4 | 18,400 | 191億5658万 |
