時価総額
- 2021年12月30日
- 35億4496万
- 2022年12月30日
- 32億3924万
- 2023年12月29日
- 18億1006万
2023/11/16～2024/04/16
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 |
| 04/16 | 1,000 | 1,016 | 999 | 1,016 | +1.2% | 3,700 | 15億5762万 | -0.68% | 14.07 | 1.29 |
| 04/15 | 1,022 | 1,022 | 1,001 | 1,004 | -1.76% | 1,400 | 15億3923万 | -1.86% | 13.91 | 1.27 |
| 04/12 | 1,022 | 1,029 | 1,002 | 1,022 | 0% | 3,700 | 15億6682万 | -0.1% | 14.15 | 1.29 |
| 04/11 | 1,012 | 1,022 | 1,011 | 1,022 | +0.99% | 2,500 | 15億6682万 | -0.1% | 14.15 | 1.29 |
| 04/10 | 1,028 | 1,028 | 1,012 | 1,012 | -2.5% | 1,500 | 15億5149万 | -1.17% | 14.02 | 1.28 |
| 04/09 | 1,015 | 1,038 | 1,014 | 1,038 | +2.27% | 500 | 15億9135万 | +1.37% | 14.38 | 1.31 |
| 04/08 | 1,018 | 1,018 | 1,013 | 1,015 | -0.29% | 2,100 | 15億5609万 | -0.78% | 14.06 | 1.29 |
| 04/05 | 1,040 | 1,040 | 1,017 | 1,018 | -2.3% | 2,200 | 15億6069万 | -0.49% | 14.1 | 1.29 |
| 04/04 | 1,030 | 1,050 | 1,022 | 1,042 | +2.16% | 2,900 | 15億9749万 | +1.76% | 14.43 | 1.32 |
| 04/03 | 1,017 | 1,035 | 1,017 | 1,020 | +0.1% | 1,100 | 15億6376万 | -0.29% | 14.13 | 1.29 |
| 04/02 | 1,023 | 1,023 | 1,017 | 1,019 | -0.68% | 1,000 | 15億6222万 | -0.39% | 14.11 | 1.29 |
| 04/01 | 1,030 | 1,047 | 1,026 | 1,026 | -0.29% | 900 | 15億7296万 | +0.39% | 14.21 | 1.3 |
| 03/29 | 1,038 | 1,044 | 1,021 | 1,029 | -0.96% | 1,900 | 15億7755万 | +0.78% | 14.25 | 1.3 |
| 03/28 | 1,023 | 1,044 | 1,023 | 1,039 | +1.66% | 600 | 15億9289万 | +1.76% | 14.39 | 1.32 |
| 03/27 | 1,050 | 1,069 | 1,022 | 1,022 | -1.26% | 1,900 | 15億6682万 | +0.2% | 14.15 | 1.29 |
| 03/26 | 1,032 | 1,049 | 1,024 | 1,035 | -0.77% | 3,400 | 15億8675万 | +1.57% | 14.33 | 1.31 |
| 03/25 | 1,051 | 1,075 | 1,032 | 1,043 | +0.1% | 7,200 | 15億9902万 | +2.36% | 14.45 | 1.32 |
| 03/22 | 1,028 | 1,139 | 1,021 | 1,042 | +2.96% | 14,500 | 15億9749万 | +1.56% | 14.43 | 1.32 |
| 03/21 | 1,010 | 1,019 | 1,000 | 1,012 | +0.2% | 1,500 | 15億5149万 | -1.94% | 14.02 | 1.28 |
| 03/19 | 1,009 | 1,010 | 1,005 | 1,010 | +0.4% | 500 | 15億4843万 | -2.79% | 13.99 | 1.28 |
| 03/18 | 1,006 | 1,006 | 1,003 | 1,006 | -0.49% | 2,000 | 15億4229万 | -3.82% | 13.93 | 1.27 |
| 03/15 | 1,023 | 1,023 | 1,010 | 1,011 | -1.27% | 1,100 | 15億4996万 | -4.08% | 14 | 1.28 |
| 03/14 | 1,008 | 1,024 | 1,008 | 1,024 | +1.09% | 400 | 15億6989万 | -3.49% | 14.18 | 1.3 |
| 03/13 | 1,020 | 1,020 | 1,013 | 1,013 | -1.36% | 1,100 | 15億5303万 | -5.06% | 14.03 | 1.28 |
| 03/12 | 1,018 | 1,027 | 1,012 | 1,027 | +0.88% | 3,400 | 15億7449万 | -4.38% | 14.22 | 1.3 |
| 03/11 | 1,020 | 1,034 | 1,018 | 1,018 | -0.2% | 4,000 | 15億6069万 | -5.83% | 14.1 | 1.29 |
| 03/08 | 1,030 | 1,030 | 1,019 | 1,020 | +0.1% | 1,900 | 15億6376万 | -6.25% | 14.13 | 1.29 |
| 03/07 | 1,027 | 1,027 | 1,018 | 1,019 | -0.97% | 1,400 | 15億6222万 | -6.94% | 14.11 | 1.29 |
| 03/06 | 1,017 | 1,029 | 1,017 | 1,029 | +1.18% | 1,000 | 15億7755万 | -6.71% | 14.25 | 1.3 |
| 03/05 | 1,019 | 1,020 | 1,015 | 1,017 | -0.59% | 1,800 | 15億5916万 | -8.38% | 14.09 | 1.29 |
| 03/04 | 1,022 | 1,024 | 1,022 | 1,023 | +0.29% | 600 | 15億6836万 | -8.5% | 14.17 | 1.3 |
| 03/01 | 1,030 | 1,036 | 1,020 | 1,020 | -1.45% | 1,100 | 15億6376万 | -9.33% | 14.13 | 1.29 |
| 02/29 | 1,023 | 1,035 | 1,015 | 1,035 | +1.17% | 2,400 | 15億8675万 | -8.65% | 14.33 | 1.31 |
| 02/28 | 1,020 | 1,025 | 1,019 | 1,023 | +0.49% | 900 | 15億6836万 | -10.18% | 14.17 | 1.3 |
| 02/27 | 1,005 | 1,020 | 1,001 | 1,018 | +1.7% | 3,000 | 15億6069万 | -11.17% | 14.1 | 1.29 |
| 02/26 | 997 | 1,015 | 997 | 1,001 | +0.81% | 1,600 | 15億3463万 | -13.11% | 13.86 | 1.27 |
| 02/22 | 1,019 | 1,020 | 990 | 993 | -2.55% | 4,300 | 15億2236万 | -14.4% | 13.75 | 1.26 |
| 02/20 | 1,035 | 1,035 | 1,018 | 1,019 | +0.1% | 1,800 | 15億6222万 | -12.76% | 14.11 | 1.29 |
| 02/19 | 995 | 1,018 | 995 | 1,018 | +2.41% | 7,000 | 15億6069万 | -13.44% | 14.1 | 1.29 |
| 02/16 | 1,040 | 1,040 | 980 | 994 | -4.42% | 9,500 | 15億2390万 | -15.98% | 13.77 | 1.26 |
| 02/15 | 1,111 | 1,113 | 1,006 | 1,040 | -14.33% | 16,200 | 15億9442万 | -12.61% | 14.4 | 1.32 |
| 02/14 | 1,190 | 1,240 | 1,190 | 1,214 | +2.02% | 3,700 | 18億6118万 | +1.42% | 16.81 | 1.54 |
| 02/13 | 1,185 | 1,190 | 1,172 | 1,190 | +0.34% | 2,100 | 18億2438万 | -0.5% | 16.48 | 1.51 |
| 02/09 | 1,195 | 1,196 | 1,186 | 1,186 | -0.75% | 1,200 | 18億1825万 | -1% | 16.43 | 1.5 |
| 02/08 | 1,195 | 1,195 | 1,195 | 1,195 | 0% | 400 | 18億3205万 | -0.33% | 16.55 | 1.51 |
| 02/07 | 1,218 | 1,218 | 1,195 | 1,195 | +0.59% | 300 | 18億3205万 | -0.42% | 16.55 | 1.51 |
| 02/06 | 1,191 | 1,195 | 1,185 | 1,188 | -0.17% | 1,000 | 18億2132万 | -0.83% | 16.45 | 1.5 |
| 02/05 | 1,190 | 1,200 | 1,190 | 1,190 | +0.08% | 1,700 | 18億2438万 | -0.5% | 16.48 | 1.51 |
| 02/02 | 1,188 | 1,198 | 1,188 | 1,189 | +0.08% | 800 | 18億2285万 | -0.5% | 16.47 | 1.51 |
| 02/01 | 1,190 | 1,195 | 1,188 | 1,188 | -0.17% | 800 | 18億2132万 | -0.67% | 16.45 | 1.5 |
| 01/31 | 1,190 | 1,190 | 1,190 | 1,190 | -1.08% | 500 | 18億2438万 | -0.5% | 16.48 | 1.51 |
| 01/30 | 1,215 | 1,215 | 1,203 | 1,203 | -1.15% | 900 | 18億4431万 | +0.59% | 16.66 | 1.52 |
| 01/29 | 1,208 | 1,217 | 1,208 | 1,217 | +0.75% | 2,600 | 18億6578万 | +1.93% | 16.86 | 1.54 |
| 01/26 | 1,207 | 1,208 | 1,207 | 1,208 | 0% | 200 | 18億5198万 | +1.34% | 16.73 | 1.53 |
| 01/25 | 1,209 | 1,209 | 1,208 | 1,208 | -0.08% | 300 | 18億5198万 | +1.34% | 16.73 | 1.53 |
| 01/24 | 1,208 | 1,209 | 1,202 | 1,209 | +0.08% | 1,100 | 18億5351万 | +1.43% | 16.74 | 1.53 |
| 01/23 | 1,205 | 1,208 | 1,200 | 1,208 | +1.09% | 2,300 | 18億5198万 | +1.34% | 16.73 | 1.53 |
| 01/22 | 1,183 | 1,195 | 1,183 | 1,195 | +1.01% | 700 | 18億3205万 | +0.25% | 16.55 | 1.51 |
| 01/19 | 1,182 | 1,198 | 1,182 | 1,183 | +0.08% | 700 | 18億1365万 | -0.76% | 16.38 | 1.5 |
| 01/18 | 1,195 | 1,195 | 1,182 | 1,182 | -1.09% | 2,600 | 18億1212万 | -0.92% | 16.37 | 1.5 |
| 01/17 | 1,210 | 1,210 | 1,195 | 1,195 | -0.99% | 1,200 | 18億3205万 | +0.08% | 16.55 | 1.51 |
| 01/16 | 1,208 | 1,215 | 1,192 | 1,207 | 0% | 3,900 | 18億5045万 | +1% | 16.72 | 1.53 |
| 01/15 | 1,214 | 1,217 | 1,207 | 1,207 | +1.34% | 2,000 | 18億5045万 | +1% | 16.72 | 1.53 |
| 01/12 | 1,170 | 1,213 | 1,170 | 1,191 | +2.23% | 2,100 | 18億2592万 | -0.33% | 16.5 | 1.51 |
| 01/11 | 1,216 | 1,216 | 1,165 | 1,165 | -3.88% | 900 | 17億8606万 | -2.43% | 16.14 | 1.48 |
| 01/10 | 1,205 | 1,212 | 1,205 | 1,212 | +0.58% | 800 | 18億5811万 | +1.51% | 16.79 | 1.54 |
| 01/09 | 1,229 | 1,229 | 1,198 | 1,205 | -1.95% | 1,300 | 18億4738万 | +1.18% | 16.69 | 1.53 |
| 01/05 | 1,229 | 1,229 | 1,226 | 1,229 | +0.24% | 500 | 18億8417万 | +3.36% | 17.02 | 1.56 |
| 01/04 | 1,197 | 1,226 | 1,197 | 1,226 | +2.25% | 800 | 18億7958万 | +3.46% | 16.98 | 1.55 |
| 2023 |
| 12/29 | 1,176 | 1,199 | 1,146 | 1,199 | +2.65% | 2,400 | 18億3818万 | +1.44% | 14.5 | 1.54 |
| 12/28 | 1,134 | 1,180 | 1,134 | 1,168 | +3% | 1,900 | 17億9066万 | -1.02% | 14.12 | 1.5 |
| 12/27 | 1,150 | 1,151 | 1,132 | 1,134 | -2.99% | 8,100 | 17億3853万 | -3.9% | 13.71 | 1.46 |
| 12/26 | 1,181 | 1,198 | 1,168 | 1,169 | -1.76% | 2,200 | 17億9219万 | -1.02% | 14.13 | 1.5 |
| 12/25 | 1,200 | 1,200 | 1,168 | 1,190 | -0.83% | 1,700 | 18億2438万 | +0.76% | 14.39 | 1.53 |
| 12/22 | 1,183 | 1,200 | 1,183 | 1,200 | +1.69% | 4,600 | 18億3972万 | +1.78% | 14.51 | 1.54 |
| 12/21 | 1,166 | 1,180 | 1,166 | 1,180 | +1.2% | 4,100 | 18億905万 | +0.25% | 14.27 | 1.52 |
| 12/20 | 1,167 | 1,176 | 1,161 | 1,166 | -0.09% | 4,200 | 17億8759万 | -0.85% | 14.1 | 1.5 |
| 12/19 | 1,221 | 1,221 | 1,167 | 1,167 | -3.55% | 4,900 | 17億8912万 | -0.77% | 14.11 | 1.5 |
| 12/18 | 1,207 | 1,210 | 1,167 | 1,210 | +0.25% | 2,600 | 18億5505万 | +2.98% | 14.63 | 1.55 |
| 12/15 | 1,205 | 1,220 | 1,205 | 1,207 | +0.5% | 3,000 | 18億5045万 | +2.81% | 14.59 | 1.55 |
| 12/14 | 1,219 | 1,219 | 1,201 | 1,201 | -1.48% | 900 | 18億4125万 | +2.56% | 14.52 | 1.54 |
| 12/13 | 1,197 | 1,219 | 1,197 | 1,219 | +1.84% | 4,300 | 18億6884万 | +4.28% | 14.74 | 1.57 |
| 12/12 | 1,200 | 1,200 | 1,180 | 1,197 | -0.25% | 2,000 | 18億3512万 | +2.66% | 14.47 | 1.54 |
| 12/11 | 1,204 | 1,204 | 1,200 | 1,200 | -0.66% | 2,700 | 18億3972万 | +3.18% | 14.51 | 1.54 |
| 12/08 | 1,209 | 1,209 | 1,205 | 1,208 | -0.08% | 800 | 18億5198万 | +4.14% | 14.6 | 1.55 |
| 12/07 | 1,220 | 1,220 | 1,209 | 1,209 | -0.9% | 2,000 | 18億5351万 | +4.49% | 14.62 | 1.55 |
| 12/06 | 1,220 | 1,230 | 1,211 | 1,220 | +1.75% | 3,000 | 18億7038万 | +5.72% | 14.75 | 1.57 |
| 12/05 | 1,175 | 1,200 | 1,175 | 1,199 | +2.04% | 3,300 | 18億3818万 | +4.17% | 14.5 | 1.54 |
| 12/04 | 1,165 | 1,175 | 1,151 | 1,175 | +0.86% | 3,800 | 18億139万 | +2.26% | 14.21 | 1.51 |
| 12/01 | 1,144 | 1,173 | 1,144 | 1,165 | +2.28% | 12,900 | 17億8606万 | +1.57% | 14.09 | 1.5 |
| 11/30 | 1,139 | 1,139 | 1,139 | 1,139 | 0% | 400 | 17億4620万 | -0.52% | 13.77 | 1.46 |
| 11/29 | 1,137 | 1,139 | 1,137 | 1,139 | +0.18% | 300 | 17億4620万 | -0.52% | 13.77 | 1.46 |
| 11/28 | 1,137 | 1,137 | 1,137 | 1,137 | -1.13% | 700 | 17億4313万 | -0.7% | 13.75 | 1.46 |
| 11/27 | 1,144 | 1,150 | 1,144 | 1,150 | 0% | 600 | 17億6306万 | +0.44% | 13.9 | 1.48 |
| 11/24 | 1,165 | 1,165 | 1,136 | 1,150 | -1.29% | 2,500 | 17億6306万 | +0.44% | 13.9 | 1.48 |
| 11/22 | 1,151 | 1,165 | 1,151 | 1,165 | 0% | 2,000 | 17億8606万 | +1.75% | 14.09 | 1.5 |
| 11/21 | 1,165 | 1,165 | 1,165 | 1,165 | 0% | 300 | 17億8606万 | +1.75% | 14.09 | 1.5 |
| 11/20 | 1,163 | 1,165 | 1,163 | 1,165 | +1.3% | 4,200 | 17億8606万 | +1.75% | 14.09 | 1.5 |
| 11/17 | 1,152 | 1,158 | 1,145 | 1,150 | -0.17% | 800 | 17億6306万 | +0.35% | 13.9 | 1.48 |
| 11/16 | 1,145 | 1,152 | 1,145 | 1,152 | -0.17% | 800 | 17億6613万 | +0.35% | 13.93 | 1.48 |
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 | 4,035
3/19 | 1,379
8/20 | 1,268,500
3/19 | 61億6548万 | 21億711万 | 35億4496万
12/30 |
2022年
12月期 | 2,497
4/6 | 1,706
1/28 | 28,700
1/7 | 38億1541万 | 26億676万 | 32億3924万
12/30 |
2023年
12月期 | 2,228
2/13 | 1,115
8/18 | 38,600
2/14 | 34億438万 | 17億940万 | 18億1006万
12/29 |
| 最新 | 1,016
2024/4/16 | 3,700 | 15億5762万 |
