時価総額
- 2010年1月29日
- 5億3856万
- 2011年1月31日
- 5億6232万
- 2012年1月31日
- 5億4648万
- 2013年1月31日
- 6億4152万
- 2014年1月31日
- 6億9690万
- 2015年1月30日
- 10億7866万
- 2016年1月29日
- 7億8646万
- 2017年1月31日
- 9億597万
- 2018年1月31日
- 9億6880万
- 2019年1月31日
- 8億4588万
- 2020年1月31日
- 12億2016万
- 2021年1月29日
- 9億39万
- 2022年1月31日
- 8億9363万
- 2023年1月31日
- 16億4996万
- 2024年1月31日
- 19億7525万
2024/03/04~2024/07/26
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 | ||||||||||
07/26 | 2,213 | 2,296 | 2,213 | 2,294 | +3.71% | 800 | 18億1684万 | -4.93% | 18.07 | 1.21 |
07/25 | 2,265 | 2,265 | 2,212 | 2,212 | -2.34% | 1,600 | 17億5190万 | -8.6% | 17.42 | 1.17 |
07/24 | 2,330 | 2,330 | 2,257 | 2,265 | -4.23% | 1,700 | 17億9388万 | -6.83% | 17.84 | 1.2 |
07/23 | 2,365 | 2,365 | 2,365 | 2,365 | +1.28% | 200 | 18億7308万 | -3.15% | 18.63 | 1.25 |
07/22 | 2,402 | 2,402 | 2,335 | 2,335 | -2.71% | 2,000 | 18億4932万 | -4.69% | 18.39 | 1.24 |
07/19 | 2,420 | 2,428 | 2,400 | 2,400 | -1.11% | 800 | 19億80万 | -2.48% | 18.9 | 1.27 |
07/18 | 2,442 | 2,443 | 2,421 | 2,427 | +0.08% | 400 | 19億2218万 | -1.78% | 19.11 | 1.28 |
07/17 | 2,426 | 2,449 | 2,425 | 2,425 | -0.04% | 1,100 | 19億2060万 | -2.34% | 19.1 | 1.28 |
07/16 | 2,426 | 2,426 | 2,426 | 2,426 | -0.04% | 100 | 19億2139万 | -2.77% | 19.11 | 1.28 |
07/12 | 2,422 | 2,427 | 2,422 | 2,427 | -0.94% | 700 | 19億2218万 | -3.77% | 19.11 | 1.28 |
07/11 | 2,440 | 2,450 | 2,425 | 2,450 | +0.41% | 800 | 19億4040万 | -3.09% | 19.3 | 1.3 |
07/10 | 2,422 | 2,446 | 2,422 | 2,440 | 0% | 400 | 19億3248万 | -3.6% | 19.22 | 1.29 |
07/09 | 2,440 | 2,440 | 2,440 | 2,440 | -1.45% | 100 | 19億3248万 | -3.75% | 19.22 | 1.29 |
07/08 | 2,455 | 2,476 | 2,441 | 2,476 | +1.48% | 1,200 | 19億6099万 | -2.56% | 19.5 | 1.31 |
07/05 | 2,440 | 2,440 | 2,426 | 2,440 | 0% | 1,200 | 19億3248万 | -4.01% | 19.22 | 1.29 |
07/04 | 2,434 | 2,450 | 2,434 | 2,440 | +0.41% | 400 | 19億3248万 | -3.94% | 19.22 | 1.29 |
07/03 | 2,449 | 2,449 | 2,415 | 2,430 | -0.82% | 1,200 | 19億2456万 | -4.22% | 19.14 | 1.29 |
07/02 | 2,416 | 2,450 | 2,416 | 2,450 | +1.41% | 600 | 19億4040万 | -3.24% | 19.3 | 1.3 |
07/01 | 2,433 | 2,478 | 2,416 | 2,416 | -1.19% | 1,200 | 19億1347万 | -4.32% | 19.03 | 1.28 |
06/28 | 2,469 | 2,469 | 2,419 | 2,445 | -1.21% | 1,500 | 19億3644万 | -2.94% | 19.26 | 1.29 |
06/27 | 2,457 | 2,479 | 2,452 | 2,475 | -0.12% | 1,200 | 19億6020万 | -1.43% | 19.49 | 1.31 |
06/26 | 2,413 | 2,478 | 2,413 | 2,478 | +1.18% | 500 | 19億6257万 | -0.96% | 19.52 | 1.31 |
06/25 | 2,412 | 2,449 | 2,412 | 2,449 | +0.2% | 900 | 19億3960万 | -2.08% | 19.29 | 1.3 |
06/24 | 2,468 | 2,468 | 2,420 | 2,444 | -1.25% | 2,800 | 19億3564万 | -1.89% | 19.25 | 1.29 |
06/21 | 2,424 | 2,480 | 2,424 | 2,475 | +0.41% | 1,400 | 19億6020万 | -0.16% | 19.49 | 1.31 |
06/20 | 2,489 | 2,489 | 2,430 | 2,465 | -0.96% | 3,500 | 19億5228万 | -0.04% | 19.41 | 1.3 |
06/19 | 2,550 | 2,550 | 2,470 | 2,489 | -2.39% | 2,200 | 19億7128万 | +1.43% | 19.6 | 1.32 |
06/18 | 2,501 | 2,550 | 2,456 | 2,550 | -0.04% | 5,600 | 20億1960万 | +4.55% | 20.08 | 1.35 |
06/17 | 2,604 | 2,643 | 2,551 | 2,551 | -2.48% | 3,800 | 20億2039万 | +5.28% | 20.09 | 1.35 |
06/14 | 2,708 | 2,708 | 2,616 | 2,616 | -1.17% | 5,500 | 20億7187万 | +8.68% | 20.6 | 1.38 |
06/13 | 2,765 | 2,785 | 2,624 | 2,647 | -3.15% | 12,000 | 20億9642万 | +10.85% | 20.85 | 1.4 |
06/12 | 2,775 | 3,010 | 2,732 | 2,733 | +0.29% | 52,700 | 21億6453万 | +15.41% | 21.52 | 1.45 |
06/11 | 3,090 | 3,100 | 2,715 | 2,725 | -11.81% | 94,500 | 21億5820万 | +16.2% | 21.46 | 1.44 |
06/10 | 2,989 | 3,090 | 2,951 | 3,090 | +19.35% | 36,300 | 24億4728万 | +33.07% | 24.34 | 1.64 |
06/07 | 2,534 | 2,640 | 2,534 | 2,589 | +2.17% | 7,200 | 20億5048万 | +13.4% | 20.39 | 1.37 |
06/06 | 2,570 | 2,570 | 2,500 | 2,534 | +0.56% | 3,700 | 20億692万 | +11.88% | 19.96 | 1.34 |
06/05 | 2,595 | 2,645 | 2,505 | 2,520 | -2.89% | 5,200 | 19億9584万 | +12.05% | 19.85 | 1.33 |
06/04 | 2,600 | 2,885 | 2,569 | 2,595 | +3.8% | 42,400 | 20億5524万 | +16.21% | 20.44 | 1.37 |
06/03 | 2,479 | 2,525 | 2,379 | 2,500 | +4.6% | 6,600 | 19億8000万 | +12.82% | 19.69 | 1.32 |
05/31 | 2,450 | 2,695 | 2,320 | 2,390 | +0.8% | 24,700 | 18億9288万 | +8.39% | 18.82 | 1.26 |
05/30 | 2,320 | 2,500 | 2,253 | 2,371 | +3.13% | 6,900 | 18億7783万 | +7.92% | 18.67 | 1.25 |
05/29 | 2,292 | 2,340 | 2,251 | 2,299 | +0.39% | 1,500 | 18億2080万 | +4.88% | 18.11 | 1.22 |
05/28 | 2,250 | 2,290 | 2,250 | 2,290 | +1.78% | 1,000 | 18億1368万 | +4.52% | 18.04 | 1.21 |
05/27 | 2,329 | 2,339 | 2,250 | 2,250 | -0.22% | 1,800 | 17億8200万 | +2.74% | 17.72 | 1.19 |
05/24 | 2,299 | 2,326 | 2,251 | 2,255 | +0.8% | 4,800 | 17億8596万 | +2.83% | 17.76 | 1.19 |
05/23 | 2,371 | 2,371 | 2,230 | 2,237 | -8.73% | 11,900 | 17億7170万 | +2.01% | 17.62 | 1.18 |
05/22 | 2,239 | 2,700 | 2,236 | 2,451 | +11.41% | 82,500 | 19億4119万 | +11.66% | 19.3 | 1.3 |
05/21 | 2,191 | 2,241 | 2,189 | 2,200 | +2.09% | 1,600 | 17億4240万 | +0.5% | 17.33 | 1.16 |
05/20 | 2,138 | 2,164 | 2,135 | 2,155 | +0.28% | 1,200 | 17億676万 | -1.69% | 16.97 | 1.14 |
05/17 | 2,179 | 2,179 | 2,149 | 2,149 | -0.14% | 500 | 17億200万 | -2.23% | 16.93 | 1.14 |
05/16 | 2,160 | 2,160 | 2,111 | 2,152 | +1.18% | 1,200 | 17億438万 | -2.36% | 16.95 | 1.14 |
05/15 | 2,150 | 2,150 | 2,127 | 2,127 | -1.07% | 700 | 16億8458万 | -3.76% | 16.75 | 1.13 |
05/14 | 2,140 | 2,150 | 2,140 | 2,150 | +0.05% | 200 | 17億280万 | -3.02% | 16.93 | 1.14 |
05/13 | 2,118 | 2,149 | 2,118 | 2,149 | 0% | 700 | 17億200万 | -3.37% | 16.93 | 1.14 |
05/10 | 2,145 | 2,149 | 2,145 | 2,149 | -0.05% | 400 | 17億200万 | -3.68% | 16.93 | 1.14 |
05/09 | 2,150 | 2,179 | 2,150 | 2,150 | +0.47% | 500 | 17億280万 | -4.02% | 16.93 | 1.14 |
05/08 | 2,160 | 2,162 | 2,112 | 2,140 | -0.93% | 900 | 16億9488万 | -4.85% | 16.85 | 1.13 |
05/07 | 2,113 | 2,161 | 2,113 | 2,160 | +2.22% | 800 | 17億1072万 | -4.26% | 17.01 | 1.14 |
05/02 | 2,176 | 2,176 | 2,113 | 2,113 | -0.66% | 600 | 16億7349万 | -6.67% | 16.64 | 1.12 |
05/01 | 2,141 | 2,177 | 2,127 | 2,127 | -0.65% | 600 | 16億8458万 | -6.59% | 16.75 | 1.13 |
04/30 | 2,142 | 2,142 | 2,141 | 2,141 | +0.28% | 500 | 16億9567万 | -6.51% | 16.86 | 1.13 |
04/26 | 2,153 | 2,153 | 2,134 | 2,135 | -1.57% | 1,500 | 16億9092万 | -7.46% | 16.81 | 1.13 |
04/25 | 2,199 | 2,199 | 2,169 | 2,169 | -1.77% | 300 | 17億1784万 | -6.63% | 17.08 | 1.15 |
04/24 | 2,207 | 2,208 | 2,205 | 2,208 | +0.32% | 500 | 17億4873万 | -5.52% | 17.39 | 1.17 |
04/23 | 2,244 | 2,244 | 2,180 | 2,201 | -1.92% | 2,200 | 17億4319万 | -6.38% | 17.33 | 1.16 |
04/22 | 2,230 | 2,247 | 2,230 | 2,244 | -1.58% | 2,100 | 17億7724万 | -5.16% | 17.67 | 1.19 |
04/19 | 2,223 | 2,281 | 2,223 | 2,280 | +1.15% | 1,100 | 18億576万 | -4.6% | 17.96 | 1.21 |
04/18 | 2,217 | 2,400 | 2,217 | 2,254 | -2.72% | 3,800 | 17億8516万 | -6.04% | 17.75 | 1.19 |
04/17 | 2,250 | 2,317 | 2,220 | 2,317 | +1.85% | 1,100 | 18億3506万 | -3.82% | 18.25 | 1.23 |
04/16 | 2,275 | 2,275 | 2,270 | 2,275 | -0.31% | 500 | 18億180万 | -5.91% | 17.92 | 1.2 |
04/15 | 2,332 | 2,332 | 2,282 | 2,282 | -0.52% | 1,200 | 18億734万 | -6.01% | 17.97 | 1.21 |
04/12 | 2,295 | 2,299 | 2,294 | 2,294 | +0.57% | 500 | 18億1684万 | -6.02% | 18.07 | 1.21 |
04/11 | 2,281 | 2,281 | 2,281 | 2,281 | -0.83% | 400 | 18億655万 | -7.2% | 17.96 | 1.21 |
04/10 | 2,300 | 2,300 | 2,300 | 2,300 | 0% | 100 | 18億2160万 | -7.07% | 18.11 | 1.22 |
04/09 | 2,304 | 2,304 | 2,300 | 2,300 | -0.17% | 500 | 18億2160万 | -7.96% | 18.11 | 1.22 |
04/08 | 2,352 | 2,352 | 2,304 | 2,304 | -0.26% | 900 | 18億2476万 | -8.57% | 18.15 | 1.22 |
04/05 | 2,301 | 2,314 | 2,301 | 2,310 | -0.6% | 900 | 18億2952万 | -8.95% | 18.19 | 1.22 |
04/04 | 2,324 | 2,324 | 2,324 | 2,324 | 0% | 100 | 18億4060万 | -8.72% | 18.3 | 1.23 |
04/03 | 2,311 | 2,358 | 2,311 | 2,324 | -1.57% | 500 | 18億4060万 | -9.08% | 18.3 | 1.23 |
04/02 | 2,385 | 2,385 | 2,349 | 2,361 | -1.25% | 800 | 18億6991万 | -7.95% | 18.59 | 1.25 |
04/01 | 2,330 | 2,391 | 2,330 | 2,391 | +3.19% | 800 | 18億9367万 | -7.11% | 18.83 | 1.27 |
03/29 | 2,287 | 2,336 | 2,287 | 2,317 | -1.45% | 2,700 | 18億3506万 | -10.23% | 18.25 | 1.23 |
03/28 | 2,251 | 2,399 | 2,250 | 2,351 | -3.69% | 7,500 | 18億6199万 | -9.23% | 18.52 | 1.24 |
03/27 | 2,434 | 2,456 | 2,434 | 2,441 | -0.53% | 2,300 | 19億3327万 | -6.12% | 19.22 | 1.29 |
03/26 | 2,523 | 2,523 | 2,430 | 2,454 | -3.76% | 3,700 | 19億4356万 | -5.69% | 19.33 | 1.3 |
03/25 | 2,552 | 2,568 | 2,550 | 2,550 | +0.39% | 1,100 | 20億1960万 | -1.96% | 20.08 | 1.35 |
03/22 | 2,530 | 2,574 | 2,530 | 2,540 | +0.55% | 1,100 | 20億1168万 | -2.16% | 20 | 1.34 |
03/21 | 2,532 | 2,549 | 2,516 | 2,526 | -1.25% | 2,200 | 20億59万 | -2.58% | 19.89 | 1.34 |
03/19 | 2,566 | 2,567 | 2,512 | 2,558 | -0.31% | 3,700 | 20億2593万 | -1.35% | 20.15 | 1.35 |
03/18 | 2,599 | 2,636 | 2,535 | 2,566 | -9.93% | 12,500 | 20億3227万 | -1% | 20.21 | 1.36 |
03/15 | 2,517 | 2,849 | 2,517 | 2,849 | +13.19% | 21,100 | 22億5640万 | +9.92% | 22.44 | 1.51 |
03/14 | 2,457 | 2,522 | 2,450 | 2,517 | +1.21% | 2,700 | 19億9346万 | -2.52% | 19.82 | 1.33 |
03/13 | 2,542 | 2,542 | 2,487 | 2,487 | -2.16% | 1,400 | 19億6970万 | -3.79% | 19.59 | 1.32 |
03/12 | 2,502 | 2,576 | 2,502 | 2,542 | +0.67% | 1,000 | 20億1326万 | -1.78% | 20.02 | 1.35 |
03/11 | 2,557 | 2,558 | 2,525 | 2,525 | -3.18% | 1,900 | 19億9980万 | -2.58% | 19.89 | 1.34 |
03/08 | 2,670 | 2,679 | 2,555 | 2,608 | -4.12% | 3,200 | 20億6553万 | +0.42% | 20.54 | 1.38 |
03/07 | 2,672 | 2,725 | 2,672 | 2,720 | -0.07% | 2,800 | 21億5424万 | +4.74% | 21.42 | 1.44 |
03/06 | 2,839 | 2,839 | 2,700 | 2,722 | -5.58% | 6,400 | 21億5582万 | +4.97% | 21.44 | 1.44 |
03/05 | 2,878 | 3,200 | 2,827 | 2,883 | +1.94% | 29,100 | 22億8333万 | +11.4% | 22.71 | 1.53 |
03/04 | 2,726 | 2,920 | 2,724 | 2,828 | +3.82% | 10,000 | 22億3977万 | +9.74% | 22.27 | 1.5 |
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 | |
2010年 1月期 | 885 177 1/5 | 500 100 2/27 100 2/26 | 4,400 22,000 1/27 | - | - | 5億3856万 1/29 |
2011年 1月期 | 870 174 1/26 | 625 125 3/16 125 2/23 他5件 | 3,200 16,000 1/27 | 6億8904万 | 4億9500万 | 5億6232万 1/31 |
2012年 1月期 | 820 164 1/5 | 505 101 3/16 | 4,000 20,000 1/27 | 6億4944万 | 3億9996万 | 5億4648万 1/31 |
2013年 1月期 | 950 190 1/28 | 655 131 2/9 | 13,600 68,000 1/29 | 7億5240万 | 5億1876万 | 6億4152万 1/31 |
2014年 1月期 | 1,170 234 1/10 | 730 146 2/21 146 2/20 | 15,800 79,000 1/29 | 9億2664万 | 5億7816万 | 6億9690万 1/31 |
2015年 1月期 | 1,935 387 9/12 | 870 174 2/4 | 68,000 340,000 9/16 | 15億3252万 | 6億8904万 | 10億7866万 1/30 |
2016年 1月期 | 1,600 320 2/19 | 1,030 206 8/25 | 14,400 72,000 2/19 | 12億6720万 | 8億1576万 | 7億8646万 1/29 |
2017年 1月期 | 1,350 270 1/26 | 880 176 2/26 | 10,200 51,000 1/27 | 10億6920万 | 6億9696万 | 9億597万 1/31 |
2018年 1月期 | 1,400 2,800 1/10 | 1,125 225 4/19 225 4/17 他3件 | 11,800 5,900 1/29 | 11億880万 | 8億9100万 | 9億6880万 1/31 |
2019年 1月期 | 1,394 2,787 11/14 2,787 11/13 他3件 | 1,108 2,215 1/31 | 8,200 4,100 1/29 | 11億365万 | 8億7714万 | 8億4588万 1/31 |
2020年 1月期 | 2,243 4,485 1/15 | 1,014 2,027 6/4 2,027 6/3 他2件 | 138,400 69,200 1/23 | 17億7606万 | 8億269万 | 12億2016万 1/31 |
2021年 1月期 | 1,560 3,120 2/4 3,120 2/3 | 726 1,451 3/23 | 30,800 15,400 2/20 | 12億3552万 | 5億7459万 | 9億39万 1/29 |
2022年 1月期 | 1,740 3,480 12/17 | 1,126 2,251 2/2 | 18,200 9,100 6/14 | 13億7808万 | 8億9139万 | 8億9363万 1/31 |
2023年 1月期 | 6,840 13,680 8/26 | 1,175 2,350 2/1 | 1,124,400 562,200 8/15 | 54億1728万 | 9億3060万 | 16億4996万 1/31 |
2024年 1月期 | 4,740 9,480 3/29 | 1,965 3,930 3/3 | 564,600 282,300 3/15 | 37億5408万 | 15億5628万 | 19億7525万 1/31 |
最新 | 2,294 2024/7/26 | 800 | 18億1684万 |