時価総額
- 2023年12月29日
- 73億7500万
2024/05/14～2024/10/04
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 | ||||||||||
| 10/04 | 324 | 324 | 320 | 321 | -0.62% | 12,800 | 80億2500万 | +1.58% | 8.51 | 0.98 |
| 10/03 | 322 | 324 | 320 | 323 | 0% | 19,800 | 80億7500万 | +2.22% | 8.56 | 0.99 |
| 10/02 | 324 | 324 | 321 | 323 | +0.62% | 21,200 | 80億7500万 | +2.22% | 8.56 | 0.99 |
| 10/01 | 324 | 324 | 320 | 321 | -0.31% | 15,000 | 80億2500万 | +1.58% | 8.51 | 0.98 |
| 09/30 | 323 | 324 | 319 | 322 | -0.62% | 21,100 | 80億5000万 | +1.9% | 8.54 | 0.99 |
| 09/27 | 320 | 324 | 320 | 324 | +0.93% | 23,100 | 81億 | +2.53% | 8.59 | 0.99 |
| 09/26 | 322 | 323 | 320 | 321 | -0.31% | 18,700 | 80億2500万 | +1.58% | 8.51 | 0.98 |
| 09/25 | 317 | 322 | 315 | 322 | +1.58% | 30,900 | 80億5000万 | +1.9% | 8.54 | 0.99 |
| 09/24 | 317 | 317 | 314 | 317 | +1.6% | 14,100 | 79億2500万 | +0.63% | 8.4 | 0.97 |
| 09/20 | 316 | 316 | 312 | 312 | -0.95% | 18,900 | 78億 | -0.95% | 8.27 | 0.96 |
| 09/19 | 318 | 318 | 314 | 315 | 0% | 10,600 | 78億7500万 | 0% | 8.35 | 0.97 |
| 09/18 | 314 | 318 | 311 | 315 | +0.96% | 16,800 | 78億7500万 | 0% | 8.35 | 0.97 |
| 09/17 | 315 | 315 | 305 | 312 | +0.97% | 23,200 | 78億 | -0.64% | 8.27 | 0.96 |
| 09/13 | 311 | 311 | 305 | 309 | 0% | 10,000 | 77億2500万 | -1.28% | 8.19 | 0.95 |
| 09/12 | 304 | 310 | 303 | 309 | +1.98% | 15,800 | 77億2500万 | -1.28% | 8.19 | 0.95 |
| 09/11 | 315 | 315 | 300 | 303 | -2.57% | 24,200 | 75億7500万 | -2.88% | 8.03 | 0.93 |
| 09/10 | 311 | 313 | 307 | 311 | +0.65% | 12,200 | 77億7500万 | -0.32% | 8.24 | 0.95 |
| 09/09 | 309 | 311 | 302 | 309 | 0% | 30,800 | 77億2500万 | -0.32% | 8.19 | 0.95 |
| 09/06 | 314 | 316 | 306 | 309 | -1.59% | 22,600 | 77億2500万 | 0% | 8.19 | 0.95 |
| 09/05 | 311 | 316 | 311 | 314 | +1.29% | 22,500 | 78億5000万 | +1.29% | 8.32 | 0.96 |
| 09/04 | 316 | 319 | 310 | 310 | -2.52% | 42,400 | 77億5000万 | 0% | 8.22 | 0.95 |
| 09/03 | 323 | 323 | 318 | 318 | 0% | 20,200 | 79億5000万 | +2.58% | 8.43 | 0.98 |
| 09/02 | 318 | 319 | 315 | 318 | 0% | 16,800 | 79億5000万 | +2.25% | 8.43 | 0.98 |
| 08/30 | 321 | 322 | 317 | 318 | -0.63% | 22,200 | 79億5000万 | +2.25% | 8.43 | 0.98 |
| 08/29 | 323 | 323 | 317 | 320 | -0.93% | 23,500 | 80億 | +2.89% | 8.48 | 0.98 |
| 08/28 | 322 | 323 | 320 | 323 | 0% | 7,200 | 80億7500万 | +3.86% | 8.56 | 0.99 |
| 08/27 | 320 | 323 | 314 | 323 | 0% | 41,300 | 80億7500万 | +3.86% | 8.56 | 0.99 |
| 08/26 | 320 | 323 | 318 | 323 | +0.31% | 28,500 | 80億7500万 | +3.86% | 8.56 | 0.99 |
| 08/23 | 324 | 326 | 319 | 322 | +0.63% | 24,200 | 80億5000万 | +3.54% | 8.54 | 0.99 |
| 08/22 | 319 | 323 | 319 | 320 | 0% | 24,300 | 80億 | +2.89% | 8.48 | 0.98 |
| 08/21 | 317 | 321 | 315 | 320 | 0% | 17,200 | 80億 | +2.89% | 8.48 | 0.98 |
| 08/20 | 319 | 321 | 314 | 320 | +1.91% | 43,700 | 80億 | +2.89% | 8.48 | 0.98 |
| 08/19 | 318 | 318 | 310 | 314 | +1.29% | 19,300 | 78億5000万 | +0.96% | 8.32 | 0.96 |
| 08/16 | 319 | 319 | 303 | 310 | +2.31% | 57,200 | 77億5000万 | -0.32% | 8.22 | 0.95 |
| 08/15 | 303 | 313 | 299 | 303 | -2.26% | 50,400 | 75億7500万 | -2.88% | 8.03 | 0.93 |
| 08/14 | 309 | 318 | 303 | 310 | +0.98% | 58,000 | 77億5000万 | -0.64% | 8.22 | 0.95 |
| 08/13 | 315 | 315 | 301 | 307 | +5.14% | 112,600 | 76億7500万 | -1.92% | 8.14 | 0.94 |
| 08/09 | 301 | 301 | 286 | 292 | +0.34% | 22,900 | 73億 | -6.71% | 7.74 | 0.9 |
| 08/08 | 298 | 300 | 290 | 291 | -2.35% | 27,600 | 72億7500万 | -7.32% | 7.71 | 0.89 |
| 08/07 | 286 | 299 | 280 | 298 | +4.56% | 47,200 | 74億5000万 | -5.4% | 7.9 | 0.91 |
| 08/06 | 257 | 287 | 257 | 285 | +9.2% | 137,000 | 71億2500万 | -9.81% | 7.56 | 0.87 |
| 08/05 | 280 | 290 | 254 | 261 | -13.58% | 198,600 | 65億2500万 | -17.67% | 6.92 | 0.8 |
| 08/02 | 320 | 320 | 300 | 302 | -5.03% | 93,100 | 75億5000万 | -5.03% | 8.01 | 0.93 |
| 08/01 | 324 | 324 | 316 | 318 | -1.55% | 42,200 | 79億5000万 | 0% | 8.43 | 0.98 |
| 07/31 | 322 | 323 | 318 | 323 | +0.31% | 11,000 | 80億7500万 | +1.57% | 8.56 | 0.99 |
| 07/30 | 324 | 324 | 319 | 322 | 0% | 12,200 | 80億5000万 | +1.26% | 8.54 | 0.99 |
| 07/29 | 322 | 323 | 319 | 322 | +0.94% | 30,900 | 80億5000万 | +1.26% | 8.54 | 0.99 |
| 07/26 | 320 | 321 | 316 | 319 | -0.31% | 23,800 | 79億7500万 | +0.63% | 8.46 | 0.98 |
| 07/25 | 318 | 320 | 315 | 320 | -0.93% | 44,100 | 80億 | +1.27% | 8.48 | 0.98 |
| 07/24 | 320 | 324 | 318 | 323 | -0.62% | 47,100 | 80億7500万 | +2.54% | 8.56 | 0.99 |
| 07/23 | 317 | 326 | 317 | 325 | +1.56% | 62,500 | 81億2500万 | +3.5% | 8.62 | 1 |
| 07/22 | 325 | 325 | 319 | 320 | -1.54% | 34,200 | 80億 | +2.56% | 8.48 | 0.98 |
| 07/19 | 320 | 328 | 320 | 325 | +2.52% | 70,300 | 81億2500万 | +4.5% | 8.62 | 1 |
| 07/18 | 320 | 321 | 315 | 317 | -1.25% | 41,600 | 79億2500万 | +2.26% | 8.4 | 0.97 |
| 07/17 | 320 | 324 | 320 | 321 | +0.31% | 37,300 | 80億2500万 | +3.88% | 8.51 | 0.98 |
| 07/16 | 325 | 325 | 317 | 320 | -1.54% | 51,800 | 80億 | +3.9% | 8.48 | 0.98 |
| 07/12 | 322 | 325 | 316 | 325 | +0.93% | 60,000 | 81億2500万 | +5.52% | 8.62 | 1 |
| 07/11 | 323 | 325 | 320 | 322 | 0% | 31,700 | 80億5000万 | +5.23% | 8.54 | 0.99 |
| 07/10 | 322 | 323 | 318 | 322 | +0.63% | 30,400 | 80億5000万 | +5.57% | 8.54 | 0.99 |
| 07/09 | 321 | 330 | 317 | 320 | +1.27% | 143,300 | 80億 | +5.26% | 8.48 | 0.98 |
| 07/08 | 316 | 319 | 315 | 316 | +0.64% | 45,200 | 79億 | +4.29% | 8.38 | 0.97 |
| 07/05 | 315 | 316 | 310 | 314 | +0.32% | 62,100 | 78億5000万 | +3.63% | 8.32 | 0.96 |
| 07/04 | 315 | 318 | 313 | 313 | -0.95% | 40,500 | 78億2500万 | +3.64% | 8.3 | 0.96 |
| 07/03 | 317 | 319 | 310 | 316 | -0.94% | 47,600 | 79億 | +4.98% | 8.38 | 0.97 |
| 07/02 | 311 | 319 | 309 | 319 | +3.57% | 106,100 | 79億7500万 | +6.33% | 8.46 | 0.98 |
| 07/01 | 308 | 310 | 307 | 308 | +0.98% | 31,300 | 77億 | +3.36% | 8.17 | 0.94 |
| 06/28 | 306 | 310 | 303 | 305 | 0% | 64,000 | 76億2500万 | +2.69% | 8.09 | 0.94 |
| 06/27 | 313 | 313 | 305 | 305 | -1.93% | 71,300 | 76億2500万 | +3.04% | 8.09 | 0.94 |
| 06/26 | 310 | 315 | 309 | 311 | -0.96% | 67,500 | 77億7500万 | +5.42% | 8.24 | 0.95 |
| 06/25 | 325 | 325 | 311 | 314 | -2.18% | 164,100 | 78億5000万 | +6.8% | 8.32 | 0.96 |
| 06/24 | 336 | 340 | 310 | 321 | +8.45% | 1,178,000 | 80億2500万 | +9.56% | 8.51 | 0.98 |
| 06/21 | 299 | 299 | 295 | 296 | -0.34% | 35,700 | 74億 | +1.72% | 7.85 | 0.91 |
| 06/20 | 297 | 299 | 296 | 297 | +0.68% | 26,800 | 74億2500万 | +2.06% | 7.87 | 0.91 |
| 06/19 | 295 | 298 | 293 | 295 | +1.03% | 17,900 | 73億7500万 | +1.72% | 7.82 | 0.9 |
| 06/18 | 293 | 296 | 291 | 292 | -1.68% | 44,600 | 73億 | +1.04% | 7.74 | 0.9 |
| 06/17 | 296 | 297 | 293 | 297 | +0.68% | 51,100 | 74億2500万 | +2.77% | 7.87 | 0.91 |
| 06/14 | 294 | 297 | 292 | 295 | +0.68% | 21,700 | 73億7500万 | +2.43% | 7.82 | 0.9 |
| 06/13 | 295 | 297 | 293 | 293 | -1.35% | 22,900 | 73億2500万 | +2.09% | 7.77 | 0.9 |
| 06/12 | 298 | 298 | 295 | 297 | 0% | 11,100 | 74億2500万 | +3.48% | 7.87 | 0.91 |
| 06/11 | 298 | 298 | 294 | 297 | -0.67% | 32,500 | 74億2500万 | +3.85% | 7.87 | 0.91 |
| 06/10 | 296 | 299 | 295 | 299 | +1.36% | 38,600 | 74億7500万 | +4.91% | 7.93 | 0.92 |
| 06/07 | 294 | 297 | 290 | 295 | -0.34% | 30,800 | 73億7500万 | +3.87% | 7.82 | 0.9 |
| 06/06 | 297 | 297 | 294 | 296 | -0.34% | 16,000 | 74億 | +4.59% | 7.85 | 0.91 |
| 06/05 | 298 | 299 | 295 | 297 | -0.67% | 19,700 | 74億2500万 | +4.95% | 7.87 | 0.91 |
| 06/04 | 300 | 300 | 296 | 299 | +0.34% | 31,600 | 74億7500万 | +6.03% | 7.93 | 0.92 |
| 06/03 | 298 | 300 | 294 | 298 | +1.36% | 32,200 | 74億5000万 | +6.05% | 7.9 | 0.91 |
| 05/31 | 290 | 295 | 290 | 294 | +2.08% | 38,500 | 73億5000万 | +4.63% | 7.79 | 0.9 |
| 05/30 | 288 | 294 | 286 | 288 | +1.05% | 57,800 | 72億 | +2.86% | 7.64 | 0.88 |
| 05/29 | 287 | 292 | 285 | 285 | +0.71% | 57,000 | 71億2500万 | +1.79% | 7.56 | 0.87 |
| 05/28 | 280 | 285 | 280 | 283 | +0.35% | 23,400 | 70億7500万 | +1.07% | 7.5 | 0.87 |
| 05/27 | 284 | 284 | 278 | 282 | 0% | 77,200 | 70億5000万 | +0.71% | 7.48 | 0.86 |
| 05/24 | 281 | 284 | 280 | 282 | -0.35% | 18,800 | 70億5000万 | +0.71% | 7.48 | 0.86 |
| 05/23 | 282 | 283 | 281 | 283 | +0.71% | 12,500 | 70億7500万 | +1.07% | 7.5 | 0.87 |
| 05/22 | 280 | 283 | 280 | 281 | +0.72% | 10,900 | 70億2500万 | +0.36% | 7.45 | 0.86 |
| 05/21 | 282 | 282 | 279 | 279 | 0% | 22,800 | 69億7500万 | -0.71% | 7.4 | 0.86 |
| 05/20 | 278 | 282 | 278 | 279 | -1.06% | 53,000 | 69億7500万 | -0.71% | 7.4 | 0.86 |
| 05/17 | 279 | 285 | 279 | 282 | -1.05% | 40,700 | 70億5000万 | 0% | 7.48 | 0.86 |
| 05/16 | 284 | 292 | 280 | 285 | +2.52% | 104,000 | 71億2500万 | +0.71% | 7.56 | 0.87 |
| 05/15 | 275 | 278 | 275 | 278 | +0.36% | 38,300 | 69億5000万 | -1.77% | 7.37 | 0.85 |
| 05/14 | 275 | 278 | 275 | 277 | 0% | 27,500 | 69億2500万 | -2.46% | 7.34 | 0.85 |
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 | |
| 2023年 12月期 | 590 6/30 | 289 12/28 | 4,764,500 6/30 | 147億5000万 | 72億2500万 | 73億7500万 12/29 |
| 最新 | 321 2024/10/4 | 12,800 | 80億2500万 | |||