時価総額
- 2021年10月29日
- 48億7590万
- 2022年10月31日
- 59億8438万
- 2023年10月31日
- 53億8043万
2024/04/24~2024/09/18
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 | 1,018 | 1,094 | 970 | 1,004 | -1.57% | 368,800 | 73億7997万 | +16.61% | 169.23 | 3.46 |
09/17 | 1,017 | 1,020 | 935 | 1,020 | +17.24% | 696,400 | 74億9757万 | +19.72% | 171.93 | 3.51 |
09/13 | 857 | 877 | 854 | 870 | +1.75% | 36,800 | 63億9499万 | +3.45% | 146.64 | 3 |
09/12 | 838 | 867 | 835 | 855 | +2.15% | 19,800 | 62億8473万 | +2.27% | 144.11 | 2.94 |
09/11 | 859 | 868 | 834 | 837 | -3.13% | 10,600 | 61億5242万 | +0.48% | 141.08 | 2.88 |
09/10 | 846 | 868 | 841 | 864 | +1.77% | 4,400 | 63億5089万 | +4.47% | 145.63 | 2.97 |
09/09 | 833 | 849 | 824 | 849 | +0.35% | 6,000 | 62億4063万 | +3.92% | 143.1 | 2.92 |
09/06 | 843 | 868 | 833 | 846 | +0.12% | 19,300 | 62億1858万 | +4.06% | 142.6 | 2.91 |
09/05 | 834 | 848 | 815 | 845 | +1.2% | 5,900 | 62億1122万 | +4.06% | 142.43 | 2.91 |
09/04 | 845 | 859 | 829 | 835 | -2.91% | 11,600 | 61億3772万 | +2.96% | 140.74 | 2.87 |
09/03 | 875 | 875 | 857 | 860 | -0.58% | 8,600 | 63億2148万 | +6.3% | 144.96 | 2.96 |
09/02 | 860 | 875 | 847 | 865 | +0.58% | 20,300 | 63億5824万 | +7.05% | 145.8 | 2.98 |
08/30 | 855 | 875 | 853 | 860 | +0.23% | 6,100 | 63億2148万 | +6.7% | 144.96 | 2.96 |
08/29 | 881 | 883 | 851 | 858 | -1.27% | 12,700 | 63億678万 | +6.72% | 144.62 | 2.95 |
08/28 | 887 | 888 | 865 | 869 | -0.91% | 21,200 | 63億8764万 | +8.22% | 146.47 | 2.99 |
08/27 | 875 | 886 | 874 | 877 | +0.23% | 8,700 | 64億4644万 | +9.35% | 147.82 | 3.02 |
08/26 | 833 | 877 | 833 | 875 | +4.67% | 33,700 | 64億3174万 | +9.24% | 147.49 | 3.01 |
08/23 | 865 | 865 | 828 | 836 | -2.34% | 13,500 | 61億4507万 | +4.63% | 140.91 | 2.88 |
08/22 | 845 | 863 | 841 | 856 | +1.3% | 11,300 | 62億9208万 | +7.13% | 144.28 | 2.95 |
08/21 | 830 | 861 | 826 | 845 | +1.81% | 26,900 | 62億1122万 | +5.76% | 142.43 | 2.91 |
08/20 | 825 | 834 | 818 | 830 | +2.22% | 16,500 | 61億97万 | +3.88% | 139.9 | 2.86 |
08/19 | 822 | 828 | 805 | 812 | -1.22% | 29,800 | 59億6866万 | +1.63% | 136.87 | 2.8 |
08/16 | 832 | 832 | 803 | 822 | +0.49% | 7,700 | 60億4216万 | +2.88% | 138.55 | 2.83 |
08/15 | 820 | 832 | 815 | 818 | +0.62% | 19,700 | 60億1276万 | +2.51% | 137.88 | 2.82 |
08/14 | 777 | 814 | 777 | 813 | +4.5% | 40,200 | 59億7601万 | +1.88% | 137.03 | 2.8 |
08/13 | 765 | 784 | 745 | 778 | +2.23% | 8,300 | 57億1874万 | -2.51% | 131.14 | 2.68 |
08/09 | 750 | 798 | 750 | 761 | +2.15% | 25,300 | 55億9378万 | -4.88% | 128.27 | 2.62 |
08/08 | 749 | 765 | 735 | 745 | -1.84% | 16,600 | 54億7617万 | -7.11% | 125.57 | 2.56 |
08/07 | 675 | 759 | 675 | 759 | +9.21% | 22,800 | 55億7908万 | -5.6% | 127.93 | 2.61 |
08/06 | 705 | 712 | 675 | 695 | +12.82% | 51,700 | 51億864万 | -13.77% | 117.15 | 2.39 |
08/05 | 705 | 741 | 610 | 616 | -18.95% | 111,700 | 45億2794万 | -23.95% | 103.83 | 2.12 |
08/02 | 795 | 796 | 727 | 760 | -5.94% | 75,200 | 55億8643万 | -7.09% | 128.1 | 2.62 |
08/01 | 821 | 826 | 788 | 808 | -0.49% | 16,000 | 59億3925万 | -1.46% | 136.19 | 2.78 |
07/31 | 796 | 829 | 784 | 812 | +1.88% | 25,600 | 59億6866万 | -1.1% | 136.87 | 2.8 |
07/30 | 826 | 837 | 795 | 797 | -3.86% | 38,900 | 58億5840万 | -2.8% | 134.34 | 2.74 |
07/29 | 822 | 835 | 815 | 829 | +2.73% | 11,400 | 60億9362万 | +0.97% | 139.73 | 2.85 |
07/26 | 818 | 820 | 807 | 807 | -1.59% | 9,700 | 59億3190万 | -1.71% | 136.02 | 2.78 |
07/25 | 835 | 838 | 813 | 820 | -1.8% | 22,400 | 60億2746万 | 0% | 138.21 | 2.82 |
07/24 | 845 | 847 | 834 | 835 | -1.42% | 11,600 | 61億3772万 | +1.95% | 140.74 | 2.87 |
07/23 | 845 | 859 | 845 | 847 | -0.24% | 7,900 | 62億2593万 | +3.42% | 142.77 | 2.92 |
07/22 | 830 | 855 | 830 | 849 | +2.29% | 30,900 | 62億4063万 | +3.92% | 143.1 | 2.92 |
07/19 | 840 | 847 | 830 | 830 | -1.19% | 7,300 | 61億97万 | +1.97% | 139.9 | 2.86 |
07/18 | 852 | 864 | 824 | 840 | -1.41% | 18,300 | 61億7447万 | +3.58% | 141.59 | 2.89 |
07/17 | 845 | 865 | 843 | 852 | +0.83% | 25,200 | 62億6268万 | +5.32% | 143.61 | 2.93 |
07/16 | 829 | 850 | 829 | 845 | +2.42% | 28,000 | 62億1122万 | +4.71% | 142.43 | 2.91 |
07/12 | 806 | 828 | 806 | 825 | +1.6% | 20,900 | 60億6421万 | +2.61% | 139.06 | 2.84 |
07/11 | 805 | 814 | 805 | 812 | +0.87% | 10,100 | 59億6866万 | +1.25% | 136.87 | 2.8 |
07/10 | 809 | 817 | 805 | 805 | -0.49% | 10,200 | 59億1720万 | +0.75% | 135.69 | 2.77 |
07/09 | 812 | 816 | 809 | 809 | -0.74% | 5,500 | 59億4660万 | +1.51% | 136.36 | 2.79 |
07/08 | 813 | 816 | 809 | 815 | -0.24% | 5,900 | 59億9071万 | +2.64% | 137.37 | 2.81 |
07/05 | 814 | 817 | 805 | 817 | +0.37% | 11,000 | 60億541万 | +3.29% | 137.71 | 2.81 |
07/04 | 806 | 815 | 806 | 814 | +0.37% | 5,000 | 59億8336万 | +3.3% | 137.2 | 2.8 |
07/03 | 805 | 814 | 803 | 811 | +1% | 7,400 | 59億6131万 | +3.31% | 136.7 | 2.79 |
07/02 | 811 | 812 | 801 | 803 | +0.12% | 7,200 | 59億250万 | +2.82% | 135.35 | 2.76 |
07/01 | 815 | 815 | 801 | 802 | -1.6% | 13,200 | 58億9515万 | +2.95% | 135.18 | 2.76 |
06/28 | 825 | 827 | 815 | 815 | +0.25% | 10,300 | 59億9071万 | +5.03% | 137.37 | 2.81 |
06/27 | 816 | 816 | 810 | 813 | +0.37% | 2,500 | 59億7601万 | +5.17% | 137.03 | 2.8 |
06/26 | 809 | 818 | 809 | 810 | +0.5% | 7,800 | 59億5396万 | +5.19% | 136.53 | 2.79 |
06/25 | 813 | 815 | 806 | 806 | -0.62% | 3,500 | 59億2455万 | +5.08% | 135.85 | 2.78 |
06/24 | 829 | 829 | 806 | 811 | -1.1% | 16,200 | 59億6131万 | +6.15% | 136.7 | 2.79 |
06/21 | 809 | 822 | 806 | 820 | +2.37% | 32,900 | 60億2746万 | +7.75% | 138.21 | 2.82 |
06/20 | 800 | 813 | 800 | 801 | +0.13% | 23,200 | 58億8780万 | +5.95% | 135.01 | 2.76 |
06/19 | 814 | 815 | 800 | 800 | -2.08% | 42,600 | 58億8045万 | +6.24% | 134.84 | 2.75 |
06/18 | 796 | 817 | 788 | 817 | +2.38% | 22,300 | 60億541万 | +8.93% | 137.71 | 2.81 |
06/17 | 785 | 799 | 780 | 798 | +2.44% | 38,000 | 58億6575万 | +6.68% | 134.51 | 2.75 |
06/14 | 756 | 779 | 756 | 779 | +1.83% | 22,000 | 57億2609万 | +4.56% | 131.3 | 2.68 |
06/13 | 785 | 790 | 760 | 765 | -3.41% | 12,900 | 56億2318万 | +2.82% | 128.94 | 2.63 |
06/12 | 794 | 794 | 780 | 792 | +0.13% | 26,400 | 58億2164万 | +6.59% | 133.5 | 2.73 |
06/11 | 787 | 794 | 774 | 791 | +2.33% | 40,100 | 58億1429万 | +6.75% | 133.33 | 2.72 |
06/10 | 758 | 774 | 752 | 773 | +1.84% | 23,700 | 56億8198万 | +4.74% | 130.29 | 2.66 |
06/07 | 744 | 761 | 744 | 759 | +1.74% | 21,400 | 55億7908万 | +2.99% | 127.93 | 2.61 |
06/06 | 747 | 748 | 741 | 746 | 0% | 18,300 | 54億8352万 | +1.36% | 125.74 | 2.57 |
06/05 | 740 | 748 | 740 | 746 | 0% | 17,600 | 54億8352万 | +1.5% | 125.74 | 2.57 |
06/04 | 732 | 746 | 732 | 746 | +1.08% | 11,900 | 54億8352万 | +1.5% | 125.74 | 2.57 |
06/03 | 736 | 743 | 736 | 738 | +0.27% | 7,300 | 54億2471万 | +0.54% | 124.39 | 2.54 |
05/31 | 738 | 742 | 734 | 736 | +0.14% | 6,000 | 54億1001万 | +0.27% | 124.06 | 2.53 |
05/30 | 729 | 741 | 725 | 735 | +0.68% | 33,900 | 54億266万 | +0.14% | 123.89 | 2.53 |
05/29 | 737 | 740 | 726 | 730 | -1.48% | 12,800 | 53億6591万 | -0.54% | 123.04 | 2.51 |
05/28 | 740 | 744 | 736 | 741 | +0.14% | 5,200 | 54億4677万 | +0.95% | 124.9 | 2.55 |
05/27 | 740 | 744 | 731 | 740 | +0.95% | 14,300 | 54億3942万 | +0.82% | 124.73 | 2.55 |
05/24 | 733 | 742 | 730 | 733 | -0.14% | 3,600 | 53億8796万 | -0.27% | 123.55 | 2.52 |
05/23 | 747 | 747 | 730 | 734 | -0.54% | 11,700 | 53億9531万 | -0.27% | 123.72 | 2.53 |
05/22 | 741 | 741 | 728 | 738 | -0.27% | 8,600 | 54億2471万 | +0.27% | 124.39 | 2.54 |
05/21 | 717 | 745 | 717 | 740 | +3.35% | 14,100 | 54億3942万 | +0.41% | 124.73 | 2.55 |
05/20 | 710 | 740 | 710 | 716 | +0.99% | 37,900 | 52億6300万 | -2.85% | 120.68 | 2.47 |
05/17 | 712 | 727 | 709 | 709 | -0.28% | 9,900 | 52億1155万 | -3.93% | 119.51 | 2.44 |
05/16 | 742 | 742 | 701 | 711 | -4.44% | 63,400 | 52億2625万 | -3.79% | 119.84 | 2.45 |
05/15 | 750 | 750 | 737 | 744 | -0.67% | 7,600 | 54億6882万 | +0.54% | 125.4 | 2.56 |
05/14 | 742 | 750 | 741 | 749 | +1.35% | 7,300 | 55億557万 | +1.35% | 126.25 | 2.58 |
05/13 | 740 | 749 | 731 | 739 | -0.14% | 16,400 | 54億3206万 | 0% | 124.56 | 2.54 |
05/10 | 752 | 752 | 735 | 740 | -1.6% | 8,600 | 54億3942万 | +0.14% | 124.73 | 2.55 |
05/09 | 736 | 758 | 729 | 752 | +3.01% | 27,700 | 55億2762万 | +1.76% | 126.75 | 2.59 |
05/08 | 734 | 739 | 729 | 730 | -0.54% | 5,900 | 53億6591万 | -1.08% | 123.04 | 2.51 |
05/07 | 736 | 742 | 730 | 734 | +0.41% | 8,600 | 53億9531万 | -0.54% | 123.72 | 2.53 |
05/02 | 731 | 734 | 728 | 731 | 0% | 5,000 | 53億7326万 | -0.81% | 123.21 | 2.52 |
05/01 | 735 | 738 | 727 | 731 | -0.54% | 17,600 | 53億7326万 | -0.81% | 123.21 | 2.52 |
04/30 | 744 | 744 | 730 | 735 | -0.27% | 11,800 | 54億266万 | -0.14% | 123.89 | 2.66 |
04/26 | 741 | 741 | 730 | 737 | -0.14% | 8,500 | 54億1736万 | +0.27% | 124.22 | 2.66 |
04/25 | 737 | 742 | 730 | 738 | +0.14% | 13,500 | 54億2471万 | +0.41% | 124.39 | 2.67 |
04/24 | 740 | 742 | 736 | 737 | +0.55% | 5,000 | 54億1736万 | +0.41% | 124.22 | 2.66 |
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 10月期 | 1,515 7/20 | 657 10/5 | 14,453,100 7/20 | 103億4593万 | 44億8665万 | 48億7590万 10/29 |
2022年 10月期 | 1,012 6/9 | 535 2/24 | 2,317,200 3/18 | 69億2386万 | 36億5351万 | 59億8438万 10/31 |
2023年 10月期 | 980 7/4 | 614 12/23 | 730,700 6/15 | 72億355万 | 47億7002万 | 53億8043万 10/31 |
最新 | 1,004 2024/9/18 | 368,800 | 73億7997万 |