時価総額
- 2021年9月30日
- 147億9041万
- 2022年9月30日
- 24億7390万
- 2023年9月29日
- 29億513万
2023/11/28~2024/04/24
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 |
04/24 | 156 | 160 | 154 | 158 | +1.94% | 38,800 | 23億5583万 | -4.24% | 2353.34 | 6.12 |
04/23 | 156 | 156 | 154 | 155 | +0.65% | 33,800 | 23億1110万 | -6.63% | 2308.66 | 6.01 |
04/22 | 154 | 155 | 152 | 154 | +1.99% | 30,800 | 22億9619万 | -7.78% | 2293.76 | 5.97 |
04/19 | 155 | 155 | 151 | 151 | -3.21% | 62,500 | 22億5146万 | -10.12% | 2249.08 | 5.85 |
04/18 | 153 | 156 | 152 | 156 | +1.96% | 77,900 | 23億2601万 | -7.14% | 2323.55 | 6.05 |
04/17 | 161 | 174 | 153 | 153 | -3.77% | 730,400 | 22億8128万 | -9.47% | 2278.87 | 5.93 |
04/16 | 169 | 169 | 152 | 159 | -5.36% | 300,700 | 23億7074万 | -6.47% | 2368.23 | 6.16 |
04/15 | 170 | 170 | 166 | 168 | -1.18% | 99,000 | 25億494万 | -1.18% | 2502.28 | 6.51 |
04/12 | 168 | 173 | 166 | 170 | +1.8% | 92,500 | 25億3476万 | 0% | 2532.07 | 6.59 |
04/11 | 165 | 168 | 164 | 167 | 0% | 24,900 | 24億9003万 | -1.76% | 2487.39 | 6.47 |
04/10 | 163 | 167 | 163 | 167 | +1.83% | 10,000 | 24億9003万 | -1.76% | 2487.39 | 6.47 |
04/09 | 165 | 165 | 163 | 164 | -1.2% | 43,500 | 24億4530万 | -3.53% | 2442.71 | 6.36 |
04/08 | 165 | 166 | 162 | 166 | +0.61% | 31,900 | 24億7512万 | -2.35% | 2472.5 | 6.43 |
04/05 | 163 | 167 | 162 | 165 | +0.61% | 67,700 | 24億6021万 | -3.51% | 2457.6 | 6.4 |
04/04 | 165 | 167 | 164 | 164 | -0.61% | 17,800 | 24億4530万 | -4.09% | 2442.71 | 6.36 |
04/03 | 164 | 165 | 163 | 165 | 0% | 50,300 | 24億6021万 | -3.51% | 2457.6 | 6.4 |
04/02 | 167 | 167 | 164 | 165 | -0.6% | 67,500 | 24億6021万 | -3.51% | 2457.6 | 6.4 |
04/01 | 171 | 171 | 166 | 166 | -1.19% | 80,600 | 24億7512万 | -2.92% | 2472.5 | 6.43 |
03/29 | 166 | 169 | 166 | 168 | +1.2% | 44,800 | 25億494万 | -2.33% | 2502.28 | 6.51 |
03/28 | 172 | 172 | 162 | 166 | -2.92% | 203,600 | 24億7512万 | -3.49% | 2472.5 | 6.43 |
03/27 | 172 | 174 | 171 | 171 | -1.72% | 80,000 | 25億4967万 | -0.58% | 2546.97 | 6.63 |
03/26 | 173 | 174 | 170 | 174 | +0.58% | 68,800 | 25億9440万 | +1.16% | 2591.65 | 6.74 |
03/25 | 171 | 178 | 170 | 173 | +0.58% | 180,900 | 25億7949万 | +0.58% | 2576.76 | 6.71 |
03/22 | 181 | 184 | 168 | 172 | -6.01% | 871,200 | 25億6458万 | +0.58% | 2561.86 | 6.67 |
03/21 | 189 | 195 | 183 | 183 | -0.54% | 607,400 | 27億2859万 | +7.02% | 2725.7 | 7.09 |
03/19 | 184 | 195 | 182 | 184 | +1.1% | 1,489,400 | 27億4350万 | +7.6% | 2740.6 | 7.13 |
03/18 | 169 | 215 | 169 | 182 | +7.69% | 5,907,300 | 27億1368万 | +7.06% | 2710.81 | 7.05 |
03/15 | 170 | 170 | 167 | 169 | -0.59% | 21,700 | 25億1985万 | -0.59% | 2517.18 | 6.55 |
03/14 | 169 | 171 | 169 | 170 | 0% | 12,800 | 25億3476万 | +0.59% | 2532.07 | 6.59 |
03/13 | 169 | 172 | 169 | 170 | 0% | 21,200 | 25億3476万 | +0.59% | 2532.07 | 6.59 |
03/12 | 170 | 171 | 168 | 170 | -0.58% | 21,000 | 25億3476万 | 0% | 2532.07 | 6.59 |
03/11 | 170 | 171 | 167 | 171 | +0.59% | 31,700 | 25億4967万 | +0.59% | 2546.97 | 6.63 |
03/08 | 168 | 171 | 167 | 170 | +1.19% | 23,100 | 25億3476万 | 0% | 2532.07 | 6.59 |
03/07 | 170 | 171 | 167 | 168 | -1.18% | 27,700 | 25億494万 | -1.18% | 2502.28 | 6.51 |
03/06 | 169 | 171 | 169 | 170 | +1.19% | 21,600 | 25億3476万 | 0% | 2532.07 | 6.59 |
03/05 | 168 | 170 | 167 | 168 | -1.18% | 20,300 | 25億494万 | -1.75% | 2502.28 | 6.51 |
03/04 | 169 | 171 | 168 | 170 | +0.59% | 34,100 | 25億3476万 | -0.58% | 2532.07 | 6.59 |
03/01 | 171 | 172 | 169 | 169 | -1.74% | 40,700 | 25億1985万 | -1.17% | 2517.18 | 6.55 |
02/29 | 170 | 173 | 169 | 172 | +0.58% | 70,000 | 25億6458万 | +0.58% | 2561.86 | 6.67 |
02/28 | 168 | 171 | 168 | 171 | +1.18% | 26,300 | 25億4967万 | 0% | 2546.97 | 6.63 |
02/27 | 168 | 170 | 166 | 169 | 0% | 36,600 | 25億1985万 | -1.17% | 2517.18 | 6.55 |
02/26 | 170 | 171 | 164 | 169 | 0% | 30,300 | 25億1985万 | -1.74% | 2517.18 | 6.55 |
02/22 | 170 | 171 | 168 | 169 | 0% | 39,300 | 25億1985万 | -1.74% | 2517.18 | 6.55 |
02/21 | 171 | 171 | 169 | 169 | -1.17% | 14,200 | 25億1985万 | -1.74% | 2517.18 | 6.55 |
02/20 | 171 | 173 | 168 | 171 | +0.59% | 41,600 | 25億4967万 | -0.58% | 2546.97 | 6.63 |
02/19 | 170 | 175 | 164 | 170 | 0% | 78,700 | 25億3476万 | -1.16% | 2532.07 | 6.59 |
02/16 | 168 | 170 | 164 | 170 | +1.8% | 55,900 | 25億3476万 | -1.16% | 2532.07 | 6.59 |
02/15 | 170 | 170 | 164 | 167 | -1.76% | 81,700 | 24億9003万 | -2.91% | 2487.39 | 6.47 |
02/14 | 175 | 175 | 169 | 170 | -0.58% | 38,800 | 25億3476万 | -1.16% | 2532.07 | 6.59 |
02/13 | 168 | 171 | 166 | 171 | +2.4% | 42,300 | 25億4967万 | -1.16% | 2546.97 | 6.63 |
02/09 | 168 | 168 | 166 | 167 | -0.6% | 20,000 | 24億9003万 | -3.47% | 2487.39 | 6.47 |
02/08 | 167 | 169 | 167 | 168 | +0.6% | 7,500 | 25億494万 | -2.89% | 2502.28 | 6.51 |
02/07 | 169 | 170 | 166 | 167 | -1.76% | 31,200 | 24億9003万 | -3.47% | 2487.39 | 6.47 |
02/06 | 172 | 172 | 169 | 170 | -1.73% | 30,500 | 25億3476万 | -1.73% | 2532.07 | 6.59 |
02/05 | 172 | 174 | 172 | 173 | 0% | 18,400 | 25億7949万 | 0% | 2576.76 | 6.71 |
02/02 | 174 | 175 | 172 | 173 | -0.57% | 23,200 | 25億7949万 | 0% | 2576.76 | 6.71 |
02/01 | 176 | 176 | 173 | 174 | -1.69% | 16,900 | 25億9440万 | +1.16% | 2591.65 | 6.74 |
01/31 | 175 | 181 | 175 | 177 | +0.57% | 80,700 | 26億3913万 | +2.91% | 2636.34 | 6.86 |
01/30 | 174 | 176 | 173 | 176 | +1.73% | 17,200 | 26億2422万 | +2.33% | 2621.44 | 6.82 |
01/29 | 175 | 175 | 172 | 173 | -0.57% | 14,600 | 25億7949万 | +0.58% | 2576.76 | 6.71 |
01/26 | 175 | 175 | 172 | 174 | 0% | 27,900 | 25億9440万 | +1.16% | 2591.65 | 6.74 |
01/25 | 174 | 174 | 173 | 174 | +0.58% | 15,900 | 25億9440万 | +1.16% | 2591.65 | 6.74 |
01/24 | 174 | 174 | 170 | 173 | -1.7% | 24,700 | 25億7949万 | +0.58% | 2576.76 | 6.71 |
01/23 | 175 | 177 | 175 | 176 | +0.57% | 11,100 | 26億2422万 | +2.33% | 2621.44 | 6.82 |
01/22 | 173 | 176 | 173 | 175 | +1.16% | 6,700 | 26億931万 | +1.74% | 2606.55 | 6.78 |
01/19 | 175 | 175 | 172 | 173 | -1.14% | 17,500 | 25億7949万 | +0.58% | 2576.76 | 6.71 |
01/18 | 173 | 176 | 173 | 175 | +1.16% | 9,300 | 26億931万 | +2.34% | 2606.55 | 6.78 |
01/17 | 174 | 178 | 171 | 173 | -0.57% | 81,300 | 25億7949万 | +1.17% | 2576.76 | 6.71 |
01/16 | 172 | 177 | 171 | 174 | +1.16% | 37,800 | 25億9440万 | +1.75% | 2591.65 | 6.74 |
01/15 | 167 | 172 | 167 | 172 | +2.38% | 21,400 | 25億6458万 | +0.58% | 2561.86 | 6.67 |
01/12 | 166 | 170 | 166 | 168 | -1.18% | 50,300 | 25億494万 | -2.33% | 2502.28 | 6.51 |
01/11 | 173 | 174 | 170 | 170 | -2.3% | 32,600 | 25億3476万 | -1.16% | 2532.07 | 6.59 |
01/10 | 174 | 174 | 171 | 174 | 0% | 17,600 | 25億9440万 | +1.16% | 2591.65 | 6.74 |
01/09 | 172 | 175 | 170 | 174 | +1.75% | 24,600 | 25億9440万 | +0.58% | 2591.65 | 6.74 |
01/05 | 173 | 176 | 168 | 171 | -2.29% | 27,500 | 25億4967万 | -1.16% | 2546.97 | 6.63 |
01/04 | 169 | 179 | 169 | 175 | +2.34% | 57,500 | 26億931万 | +1.16% | 2606.55 | 6.78 |
2023 |
12/29 | 170 | 172 | 168 | 171 | 0% | 28,000 | 25億4967万 | -1.16% | 2546.97 | 6.63 |
12/28 | 164 | 171 | 161 | 171 | +4.27% | 38,700 | 25億4967万 | -1.72% | 2546.97 | 6.63 |
12/27 | 166 | 167 | 160 | 164 | -1.2% | 126,600 | 24億4530万 | -5.75% | 2442.71 | 6.36 |
12/26 | 164 | 166 | 162 | 166 | +0.61% | 77,400 | 24億7512万 | -5.14% | 2472.5 | 6.44 |
12/25 | 165 | 167 | 164 | 165 | -1.79% | 141,000 | 24億6021万 | -5.71% | 2457.6 | 6.4 |
12/22 | 168 | 170 | 166 | 168 | 0% | 25,100 | 25億494万 | -4.55% | 2502.28 | 6.51 |
12/21 | 174 | 174 | 168 | 168 | -4% | 42,000 | 25億494万 | -5.08% | 2502.28 | 6.51 |
12/20 | 175 | 177 | 173 | 175 | -0.57% | 27,600 | 26億931万 | -1.13% | 2606.55 | 6.79 |
12/19 | 175 | 179 | 174 | 176 | 0% | 14,200 | 26億2422万 | -0.56% | 2621.44 | 6.82 |
12/18 | 176 | 183 | 172 | 176 | +1.15% | 104,900 | 26億2422万 | -1.12% | 2621.44 | 6.82 |
12/15 | 170 | 174 | 170 | 174 | +1.16% | 144,600 | 25億9440万 | -2.79% | 2591.65 | 6.75 |
12/14 | 174 | 175 | 172 | 172 | -0.58% | 21,800 | 25億6458万 | -4.44% | 2561.86 | 6.67 |
12/13 | 171 | 173 | 170 | 173 | +1.17% | 51,600 | 25億7949万 | -3.89% | 2576.76 | 6.71 |
12/12 | 171 | 175 | 171 | 171 | 0% | 11,900 | 25億4967万 | -5.52% | 2546.97 | 6.63 |
12/11 | 169 | 173 | 169 | 171 | 0% | 25,400 | 25億4967万 | -5.52% | 2546.97 | 6.63 |
12/08 | 173 | 174 | 169 | 171 | -2.29% | 28,900 | 25億4967万 | -6.04% | 2546.97 | 6.63 |
12/07 | 170 | 175 | 170 | 175 | 0% | 61,300 | 26億931万 | -3.85% | 2606.55 | 6.79 |
12/06 | 177 | 178 | 173 | 175 | -2.23% | 118,200 | 26億931万 | -3.85% | 2606.55 | 6.79 |
12/05 | 177 | 179 | 176 | 179 | +1.13% | 18,100 | 26億6895万 | -2.19% | 2666.12 | 6.94 |
12/04 | 176 | 178 | 176 | 177 | 0% | 12,800 | 26億3913万 | -3.28% | 2636.34 | 6.86 |
12/01 | 177 | 183 | 176 | 177 | -0.56% | 19,700 | 26億3913万 | -3.28% | 2636.34 | 6.86 |
11/30 | 180 | 180 | 176 | 178 | -2.2% | 90,500 | 26億5404万 | -2.73% | 2651.23 | 6.9 |
11/29 | 180 | 183 | 180 | 182 | +0.55% | 19,800 | 27億1368万 | -0.55% | 2710.81 | 7.06 |
11/28 | 182 | 183 | 177 | 181 | 0% | 26,200 | 26億9877万 | -1.09% | 2695.91 | 7.02 |
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 9月期 | 2,870 11/9 | 910 8/16 | 10,454,600 11/9 | 310億3188万 | 105億6655万 | 147億9041万 9/30 |
2022年 9月期 | 1,379 10/1 | 207 9/30 | 450,800 3/17 | 160億3474万 | 24億5054万 | 24億7390万 9/30 |
2023年 9月期 | 352 10/18 | 165 12/26 12/23 | 43,607,100 4/25 | 41億6710万 | 24億4701万 | 29億513万 9/29 |
最新 | 158 2024/4/24 | 38,800 | 23億5583万 |