時価総額
- 2021年7月30日
- 350億5790万
- 2022年7月29日
- 173億3387万
- 2023年7月31日
- 75億6671万
2023/11/20～2024/04/17
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 |
| 04/17 | 685 | 699 | 672 | 693 | +2.67% | 28,900 | 58億2272万 | -3.48% | 14.56 | 2.09 |
| 04/16 | 675 | 684 | 665 | 675 | +1.05% | 25,100 | 56億7148万 | -6.38% | 14.18 | 2.03 |
| 04/15 | 658 | 674 | 642 | 668 | 0% | 43,000 | 56億1266万 | -7.73% | 14.03 | 2.01 |
| 04/12 | 691 | 694 | 658 | 668 | -4.16% | 98,800 | 56億1266万 | -8.37% | 14.03 | 2.01 |
| 04/11 | 705 | 711 | 690 | 697 | -2.92% | 24,500 | 58億5633万 | -5.17% | 14.64 | 2.1 |
| 04/10 | 714 | 726 | 705 | 718 | +0.7% | 24,000 | 60億3277万 | -3.1% | 15.08 | 2.16 |
| 04/09 | 706 | 721 | 705 | 713 | +3.18% | 24,300 | 59億9076万 | -4.3% | 14.98 | 2.15 |
| 04/08 | 703 | 707 | 687 | 691 | -1.29% | 26,000 | 58億592万 | -7.87% | 14.51 | 2.08 |
| 04/05 | 708 | 716 | 691 | 700 | -2.78% | 62,700 | 58億8154万 | -7.28% | 14.7 | 2.11 |
| 04/04 | 711 | 725 | 704 | 720 | +1.27% | 23,900 | 60億4958万 | -5.39% | 15.12 | 2.17 |
| 04/03 | 711 | 718 | 702 | 711 | -1.52% | 13,200 | 59億7396万 | -7.18% | 14.93 | 2.14 |
| 04/02 | 738 | 738 | 711 | 722 | -2.56% | 24,000 | 60億6638万 | -6.36% | 15.17 | 2.18 |
| 04/01 | 774 | 774 | 738 | 741 | -0.4% | 13,400 | 62億2603万 | -4.63% | 15.56 | 2.23 |
| 03/29 | 734 | 750 | 734 | 744 | +1.36% | 12,000 | 62億5123万 | -4.62% | 15.63 | 2.24 |
| 03/28 | 725 | 734 | 725 | 734 | +1.38% | 11,600 | 61億6721万 | -6.26% | 15.42 | 2.21 |
| 03/27 | 734 | 742 | 721 | 724 | -1.36% | 16,200 | 60億8319万 | -8.24% | 15.21 | 2.18 |
| 03/26 | 725 | 740 | 723 | 734 | +1.24% | 13,200 | 61億6721万 | -7.67% | 15.42 | 2.21 |
| 03/25 | 739 | 743 | 725 | 725 | -0.82% | 24,700 | 60億9159万 | -9.15% | 15.23 | 2.19 |
| 03/22 | 755 | 755 | 724 | 731 | -1.22% | 114,400 | 61億4200万 | -8.74% | 15.35 | 2.2 |
| 03/21 | 750 | 776 | 740 | 740 | +0.14% | 54,600 | 62億1762万 | -8.07% | 15.54 | 2.23 |
| 03/19 | 734 | 746 | 724 | 739 | +2.07% | 17,500 | 62億922万 | -8.65% | 15.52 | 2.23 |
| 03/18 | 700 | 735 | 700 | 724 | 0% | 73,300 | 60億8319万 | -10.84% | 15.21 | 2.18 |
| 03/15 | 753 | 758 | 724 | 724 | -3.85% | 86,500 | 60億8319万 | -11.27% | 15.21 | 2.18 |
| 03/14 | 760 | 762 | 744 | 753 | -0.92% | 21,700 | 63億2685万 | -8.17% | 15.82 | 2.27 |
| 03/13 | 763 | 768 | 750 | 760 | -0.91% | 31,900 | 63億8567万 | -7.99% | 15.96 | 2.29 |
| 03/12 | 753 | 773 | 742 | 767 | +1.05% | 27,200 | 64億4448万 | -7.7% | 16.11 | 2.31 |
| 03/11 | 785 | 795 | 756 | 759 | -4.53% | 53,000 | 63億7726万 | -9.1% | 15.94 | 2.29 |
| 03/08 | 813 | 819 | 783 | 795 | -3.17% | 64,400 | 66億7974万 | -5.36% | 16.7 | 2.4 |
| 03/07 | 836 | 842 | 802 | 821 | -1.44% | 164,100 | 68億9820万 | -2.61% | 17.25 | 2.47 |
| 03/06 | 830 | 845 | 820 | 833 | +0.36% | 13,800 | 69億9903万 | -1.19% | 17.5 | 2.51 |
| 03/05 | 825 | 839 | 808 | 830 | +0.48% | 25,000 | 69億7382万 | -1.54% | 17.43 | 2.5 |
| 03/04 | 815 | 828 | 811 | 826 | 0% | 27,500 | 69億4021万 | -1.78% | 17.35 | 2.49 |
| 03/01 | 836 | 847 | 817 | 826 | -0.6% | 39,300 | 69億4021万 | -1.78% | 17.35 | 2.49 |
| 02/29 | 840 | 842 | 821 | 831 | -1.66% | 30,700 | 69億8222万 | -1.19% | 17.46 | 2.5 |
| 02/28 | 844 | 853 | 837 | 845 | -0.59% | 36,400 | 70億9985万 | +0.48% | 17.75 | 2.55 |
| 02/27 | 877 | 877 | 842 | 850 | -2.97% | 50,500 | 71億4187万 | +1.07% | 17.85 | 2.56 |
| 02/26 | 849 | 881 | 834 | 876 | +6.96% | 92,900 | 73億6032万 | +4.66% | 18.4 | 2.64 |
| 02/22 | 830 | 831 | 814 | 819 | -0.12% | 15,800 | 68億8140万 | -1.44% | 17.2 | 2.47 |
| 02/21 | 877 | 877 | 816 | 820 | -7.13% | 56,000 | 68億8980万 | -0.85% | 17.22 | 2.47 |
| 02/20 | 871 | 887 | 852 | 883 | +2.2% | 59,100 | 74億1914万 | +7.16% | 18.55 | 2.66 |
| 02/19 | 829 | 873 | 825 | 864 | +6.14% | 49,200 | 72億5950万 | +5.49% | 18.15 | 2.6 |
| 02/16 | 786 | 824 | 777 | 814 | +1.88% | 28,600 | 68億3939万 | -0.25% | 17.1 | 2.45 |
| 02/15 | 826 | 826 | 779 | 799 | -2.32% | 54,600 | 67億1335万 | -1.96% | 16.78 | 2.41 |
| 02/14 | 836 | 836 | 815 | 818 | -2.39% | 15,800 | 68億7299万 | +0.37% | 17.18 | 2.47 |
| 02/13 | 830 | 841 | 818 | 838 | +2.95% | 26,700 | 70億4104万 | +2.82% | 17.6 | 2.53 |
| 02/09 | 830 | 852 | 814 | 814 | -1.57% | 18,600 | 68億3939万 | +0.12% | 17.1 | 2.45 |
| 02/08 | 843 | 852 | 818 | 827 | -1.66% | 23,700 | 69億4861万 | +1.6% | 17.37 | 2.49 |
| 02/07 | 903 | 903 | 840 | 841 | -5.51% | 66,000 | 70億6625万 | +3.57% | 17.67 | 2.53 |
| 02/06 | 880 | 890 | 862 | 890 | +1.14% | 18,100 | 74億7795万 | +9.88% | 18.69 | 2.68 |
| 02/05 | 882 | 895 | 868 | 880 | -0.11% | 36,200 | 73億9393万 | +9.32% | 18.48 | 2.65 |
| 02/02 | 880 | 917 | 879 | 881 | +0.34% | 87,700 | 74億233万 | +10.4% | 18.51 | 2.66 |
| 02/01 | 877 | 878 | 844 | 878 | +0.92% | 67,500 | 73億7713万 | +11% | 18.44 | 2.65 |
| 01/31 | 879 | 879 | 830 | 870 | +6.23% | 138,600 | 73億991万 | +11.11% | 18.27 | 2.62 |
| 01/30 | 829 | 829 | 809 | 819 | -0.85% | 7,500 | 68億8140万 | +5.27% | 17.2 | 2.46 |
| 01/29 | 804 | 831 | 801 | 826 | +3.38% | 23,600 | 69億4021万 | +6.72% | 17.35 | 2.48 |
| 01/26 | 829 | 829 | 799 | 799 | -3.62% | 23,100 | 67億1335万 | +3.9% | 16.78 | 2.4 |
| 01/25 | 837 | 837 | 810 | 829 | +0.48% | 28,400 | 69億6542万 | +7.94% | 17.41 | 2.49 |
| 01/24 | 828 | 855 | 819 | 825 | -0.36% | 34,900 | 69億3181万 | +7.7% | 17.33 | 2.47 |
| 01/23 | 833 | 855 | 824 | 828 | +0.12% | 76,600 | 69億5702万 | +8.95% | 17.39 | 2.48 |
| 01/22 | 765 | 830 | 765 | 827 | +9.54% | 68,400 | 69億4340万 | +9.68% | 17.37 | 2.48 |
| 01/19 | 718 | 763 | 718 | 755 | +4.86% | 30,500 | 63億3890万 | +0.67% | 15.86 | 2.26 |
| 01/18 | 726 | 731 | 719 | 720 | -1.64% | 13,100 | 60億4504万 | -4% | 15.12 | 2.16 |
| 01/17 | 745 | 752 | 725 | 732 | -1.74% | 20,100 | 61億4579万 | -2.79% | 15.38 | 2.19 |
| 01/16 | 762 | 775 | 745 | 745 | -2.36% | 21,400 | 62億5494万 | -1.32% | 15.65 | 2.23 |
| 01/15 | 777 | 781 | 763 | 763 | -2.55% | 20,500 | 64億607万 | +0.93% | 16.03 | 2.29 |
| 01/12 | 779 | 799 | 769 | 783 | -0.25% | 15,800 | 65億7398万 | +3.43% | 16.45 | 2.35 |
| 01/11 | 791 | 797 | 778 | 785 | -1.13% | 16,600 | 65億9078万 | +3.43% | 16.49 | 2.35 |
| 01/10 | 799 | 825 | 794 | 794 | -2.46% | 30,100 | 66億6634万 | +4.47% | 16.68 | 2.38 |
| 01/09 | 810 | 826 | 809 | 814 | +1.75% | 13,500 | 68億3426万 | +6.68% | 17.1 | 2.44 |
| 01/05 | 819 | 820 | 800 | 800 | -3.61% | 21,300 | 67億1672万 | +4.58% | 16.8 | 2.4 |
| 01/04 | 779 | 836 | 764 | 830 | +5.73% | 52,700 | 69億6859万 | +8.07% | 17.43 | 2.49 |
| 2023 |
| 12/29 | 795 | 798 | 782 | 785 | -1.26% | 10,900 | 65億9078万 | +1.95% | 16.49 | 2.35 |
| 12/28 | 758 | 795 | 750 | 795 | +3.52% | 47,800 | 66億7474万 | +2.45% | 16.7 | 2.38 |
| 12/27 | 706 | 772 | 706 | 768 | +8.94% | 85,600 | 64億4805万 | -1.66% | 16.13 | 2.3 |
| 12/26 | 696 | 730 | 696 | 705 | +1.44% | 37,800 | 59億1910万 | -10.42% | 14.81 | 2.11 |
| 12/25 | 700 | 713 | 690 | 695 | 0% | 32,100 | 58億3515万 | -12.47% | 14.6 | 2.08 |
| 12/22 | 716 | 719 | 695 | 695 | -4.01% | 51,300 | 58億3515万 | -13.45% | 14.6 | 2.08 |
| 12/21 | 722 | 739 | 720 | 724 | -0.28% | 19,400 | 60億7761万 | -10.62% | 15.21 | 2.17 |
| 12/20 | 730 | 772 | 726 | 726 | +1.54% | 96,900 | 60億9440万 | -11.03% | 15.25 | 2.17 |
| 12/19 | 766 | 766 | 698 | 715 | -6.04% | 94,700 | 60億206万 | -12.8% | 15.02 | 2.14 |
| 12/18 | 748 | 802 | 732 | 761 | -1.42% | 236,100 | 63億8821万 | -7.53% | 15.99 | 2.28 |
| 12/15 | 747 | 772 | 714 | 772 | +14.88% | 400,800 | 64億8055万 | -6.54% | 16.22 | 2.31 |
| 12/14 | 665 | 748 | 656 | 672 | -1.9% | 279,700 | 56億4110万 | -18.94% | 14.12 | 2.01 |
| 12/13 | 727 | 745 | 678 | 685 | -7.18% | 251,700 | 57億5023万 | -17.96% | 14.39 | 2.05 |
| 12/12 | 750 | 758 | 728 | 738 | -1.6% | 45,900 | 61億9514万 | -12.35% | 15.5 | 2.21 |
| 12/11 | 785 | 799 | 743 | 750 | -4.21% | 67,600 | 62億9587万 | -11.45% | 15.75 | 2.25 |
| 12/08 | 774 | 790 | 771 | 783 | 0% | 9,400 | 65億7289万 | -7.88% | 16.45 | 2.35 |
| 12/07 | 799 | 814 | 780 | 783 | -0.51% | 34,200 | 65億7289万 | -7.88% | 16.45 | 2.35 |
| 12/06 | 798 | 798 | 777 | 787 | -0.38% | 23,800 | 66億647万 | -7.41% | 16.53 | 2.36 |
| 12/05 | 805 | 810 | 790 | 790 | -2.59% | 11,500 | 66億3165万 | -6.84% | 16.59 | 2.37 |
| 12/04 | 835 | 835 | 811 | 811 | -1.7% | 10,800 | 68億793万 | -4.25% | 17.04 | 2.43 |
| 12/01 | 863 | 863 | 812 | 825 | -3.73% | 41,900 | 69億2546万 | -2.25% | 17.33 | 2.47 |
| 11/30 | 855 | 870 | 834 | 857 | -1.27% | 46,500 | 71億9408万 | +1.78% | 18 | 2.57 |
| 11/29 | 874 | 889 | 868 | 868 | -1.14% | 11,300 | 72億8642万 | +3.46% | 18.23 | 2.6 |
| 11/28 | 894 | 897 | 868 | 878 | -1.79% | 18,400 | 73億7037万 | +5.15% | 18.44 | 2.63 |
| 11/27 | 896 | 920 | 894 | 894 | -1.87% | 37,300 | 75億468万 | +7.58% | 18.78 | 2.68 |
| 11/24 | 919 | 941 | 911 | 911 | -1.19% | 17,100 | 76億4738万 | +9.89% | 19.14 | 2.73 |
| 11/22 | 918 | 936 | 896 | 922 | +0.44% | 26,700 | 77億3972万 | +11.49% | 19.37 | 2.76 |
| 11/21 | 897 | 932 | 891 | 918 | +1.77% | 34,800 | 77億358万 | +11.54% | 19.28 | 2.75 |
| 11/20 | 884 | 909 | 884 | 902 | +0.67% | 26,900 | 75億6931万 | +9.87% | 18.95 | 2.7 |
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
7月期 | 4,620
7/30 | 3,070
7/27 | 7,448,000
7/27 | 376億6686万 | 250億2971万 | 350億5790万
7/30 |
2022年
7月期 | 5,540
11/15 | 1,841
6/20 | 3,695,100
8/3 | 457億5319万 | 152億1844万 | 173億3387万
7/29 |
2023年
7月期 | 2,550
9/13 | 621
5/8 | 999,400
6/14 | 210億7932万 | 51億7342万 | 75億6671万
7/31 |
| 最新 | 693
2024/4/17 | 28,900 | 58億2272万 |
