時価総額
- 2024年1月31日
- 1142億755万
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 | 2,078 | 2,102 | 2,001 | 2,060 | +3.36% | 931,200 | 1422億7596万 | +8.25% | 33.09 | 6.83 |
| 07/25 | 2,000 | 2,018 | 1,955 | 1,993 | -2.54% | 778,600 | 1376億4853万 | +5.84% | 32.01 | 6.61 |
| 07/24 | 2,000 | 2,061 | 1,991 | 2,045 | +2.87% | 1,184,700 | 1412億3997万 | +9.59% | 32.85 | 6.78 |
| 07/23 | 1,960 | 2,020 | 1,946 | 1,988 | +3.76% | 1,073,200 | 1372億8730万 | +7.52% | 31.93 | 6.59 |
| 07/22 | 1,978 | 1,985 | 1,897 | 1,916 | -3.04% | 1,056,400 | 1323億1512万 | +4.3% | 30.77 | 6.35 |
| 07/19 | 1,971 | 2,030 | 1,946 | 1,976 | +0.3% | 1,303,700 | 1364億5860万 | +8.16% | 31.74 | 6.55 |
| 07/18 | 2,056 | 2,060 | 1,970 | 1,970 | -6.46% | 2,179,600 | 1360億4426万 | +8.36% | 31.64 | 6.53 |
| 07/17 | 2,011 | 2,133 | 1,981 | 2,106 | -2.5% | 4,298,700 | 1454億3614万 | +16.29% | 33.83 | 6.98 |
| 07/16 | 2,188 | 2,205 | 2,108 | 2,160 | +1.03% | 1,245,100 | 1491億6528万 | +20.54% | 34.69 | 7.16 |
| 07/12 | 1,994 | 2,155 | 1,991 | 2,138 | +10.55% | 2,106,800 | 1476億4600万 | +20.86% | 34.34 | 7.09 |
| 07/11 | 1,970 | 1,972 | 1,907 | 1,934 | -1.83% | 647,700 | 1335億5817万 | +10.51% | 31.06 | 6.41 |
| 07/10 | 1,970 | 2,015 | 1,941 | 1,970 | -1.05% | 757,700 | 1360億4426万 | +13.48% | 31.64 | 6.53 |
| 07/09 | 2,050 | 2,067 | 1,966 | 1,991 | -1.04% | 908,500 | 1374億9447万 | +15.55% | 31.98 | 6.6 |
| 07/08 | 2,048 | 2,095 | 1,950 | 2,012 | -0.89% | 1,617,100 | 1389億4469万 | +17.73% | 32.32 | 6.67 |
| 07/05 | 2,050 | 2,068 | 2,001 | 2,030 | -1.84% | 1,420,800 | 1401億8774万 | +19.98% | 32.61 | 6.73 |
| 07/04 | 1,865 | 2,107 | 1,865 | 2,068 | +10.88% | 3,543,300 | 1428億1194万 | +23.39% | 33.22 | 6.86 |
| 07/03 | 1,810 | 1,865 | 1,801 | 1,865 | +2.19% | 868,800 | 1287億9317万 | +12.62% | 29.96 | 6.18 |
| 07/02 | 1,817 | 1,859 | 1,791 | 1,825 | +1.11% | 934,300 | 1260億3085万 | +11.01% | 29.31 | 6.05 |
| 07/01 | 1,778 | 1,829 | 1,739 | 1,805 | +2.38% | 1,655,700 | 1246億4969万 | +10.47% | 28.99 | 5.99 |
| 06/28 | 1,716 | 1,795 | 1,694 | 1,763 | +6.72% | 1,882,200 | 1217億4925万 | +8.36% | 28.32 | 5.85 |
| 06/27 | 1,610 | 1,662 | 1,607 | 1,652 | +2.74% | 667,300 | 1140億8381万 | +1.85% | 26.53 | 5.48 |
| 06/26 | 1,580 | 1,619 | 1,563 | 1,608 | +3.41% | 623,600 | 1110億4526万 | -0.74% | 25.83 | 5.33 |
| 06/25 | 1,551 | 1,586 | 1,542 | 1,555 | +0.06% | 634,800 | 1073億8519万 | -3.83% | 24.98 | 5.16 |
| 06/24 | 1,580 | 1,597 | 1,531 | 1,554 | -2.39% | 839,300 | 1073億1613万 | -3.9% | 24.96 | 5.15 |
| 06/21 | 1,550 | 1,622 | 1,546 | 1,592 | +2.45% | 644,900 | 1099億4033万 | -1.55% | 25.57 | 5.28 |
| 06/20 | 1,555 | 1,588 | 1,531 | 1,554 | -0.58% | 575,600 | 1073億1613万 | -3.72% | 24.96 | 5.15 |
| 06/19 | 1,652 | 1,673 | 1,560 | 1,563 | -3.99% | 1,447,200 | 1079億3765万 | -3.04% | 25.1 | 5.18 |
| 06/18 | 1,700 | 1,753 | 1,620 | 1,628 | -3.78% | 1,422,300 | 1124億2642万 | +1.12% | 26.15 | 5.4 |
| 06/17 | 1,651 | 1,719 | 1,650 | 1,692 | +1.38% | 1,245,400 | 1168億4613万 | +5.29% | 27.18 | 5.61 |
| 06/14 | 1,712 | 1,765 | 1,647 | 1,669 | -4.08% | 2,063,500 | 1152億5780万 | +4.25% | 26.81 | 5.53 |
| 06/13 | 1,824 | 1,885 | 1,729 | 1,740 | -2.9% | 4,077,700 | 1201億6092万 | +9.16% | 27.95 | 5.77 |
| 06/12 | 1,729 | 1,848 | 1,647 | 1,792 | +10.07% | 13,393,300 | 1237億5193万 | +12.85% | 28.78 | 5.94 |
| 06/11 | 1,700 | 1,707 | 1,612 | 1,628 | +1.24% | 1,965,300 | 1124億2642万 | +3.3% | 26.15 | 5.4 |
| 06/10 | 1,608 | 1,645 | 1,582 | 1,608 | -2.6% | 712,300 | 1110億4526万 | +2.36% | 25.83 | 5.33 |
| 06/07 | 1,588 | 1,652 | 1,588 | 1,651 | +3.38% | 461,200 | 1140億1475万 | +5.5% | 26.52 | 5.48 |
| 06/06 | 1,639 | 1,639 | 1,589 | 1,597 | -1.6% | 300,300 | 1102億8562万 | +2.37% | 25.65 | 5.3 |
| 06/05 | 1,666 | 1,690 | 1,613 | 1,623 | -0.98% | 411,500 | 1120億8113万 | +4.17% | 26.07 | 5.38 |
| 06/04 | 1,593 | 1,663 | 1,590 | 1,639 | +3.21% | 428,000 | 1131億8606万 | +5.4% | 26.33 | 5.44 |
| 06/03 | 1,641 | 1,641 | 1,582 | 1,588 | -3.35% | 448,900 | 1096億6410万 | +2.19% | 25.51 | 5.27 |
| 06/01 | 株式分割 1→2 | |||||||||
| 05/31 | 1,582 | 1,643 | 1,582 | 1,643 | +4.12% | 337,800 | 1134億6229万 | +5.59% | 26.39 | 5.45 |
| 05/30 | 1,520 | 1,578 | 1,504 | 1,578 | +1.15% | 314,500 | 1089億7352万 | +1.68% | 25.35 | 5.23 |
| 05/29 | 1,553 | 1,590 | 1,540 | 1,560 | -0.64% | 290,600 | 1077億3048万 | +0.65% | 25.05 | 5.17 |
| 05/28 | 1,625 | 1,638 | 1,570 | 1,570 | -3.83% | 378,600 | 1084億2106万 | +1.42% | 25.21 | 5.21 |
| 05/27 | 1,658 | 1,675 | 1,618 | 1,633 | -0.31% | 582,400 | 1127億3718万 | +5.46% | 26.22 | 5.41 |
| 05/24 | 1,595 | 1,653 | 1,588 | 1,638 | +2.34% | 952,400 | 1130億8247万 | +6.26% | 26.3 | 5.43 |
| 05/23 | 1,570 | 1,615 | 1,538 | 1,600 | +4.23% | 559,400 | 1104億9280万 | +4.23% | 25.7 | 5.31 |
| 05/22 | 1,535 | 1,558 | 1,523 | 1,535 | -0.49% | 266,800 | 1058億4561万 | 0% | 24.62 | 5.08 |
| 05/21 | 1,563 | 1,610 | 1,540 | 1,543 | -1.12% | 397,000 | 1063億6277万 | +0.36% | 24.74 | 5.11 |
| 05/20 | 1,520 | 1,585 | 1,520 | 1,560 | +2.8% | 345,600 | 1075億6948万 | +1.56% | 25.02 | 5.17 |
| 05/17 | 1,518 | 1,550 | 1,510 | 1,518 | 0% | 235,200 | 1046億3890万 | -1.08% | 24.33 | 5.02 |
| 05/16 | 1,535 | 1,535 | 1,500 | 1,518 | +0.33% | 347,600 | 1046億3890万 | -1.2% | 24.33 | 5.02 |
| 05/15 | 1,555 | 1,558 | 1,503 | 1,513 | -2.42% | 420,400 | 1042億9413万 | -1.53% | 24.25 | 5.01 |
| 05/14 | 1,530 | 1,558 | 1,525 | 1,550 | +1.47% | 257,400 | 1068億7994万 | +0.85% | 24.86 | 5.13 |
| 05/13 | 1,518 | 1,530 | 1,503 | 1,528 | +1.16% | 362,000 | 1053億2845万 | -0.49% | 24.49 | 5.06 |
| 05/10 | 1,555 | 1,570 | 1,503 | 1,510 | -3.82% | 537,400 | 1041億2174万 | -1.44% | 24.21 | 5 |
| 05/09 | 1,525 | 1,590 | 1,493 | 1,570 | +3.8% | 670,800 | 1082億5903万 | +2.48% | 25.18 | 5.2 |
| 05/08 | 1,475 | 1,530 | 1,475 | 1,513 | +0.83% | 522,800 | 1042億9413万 | -1.21% | 24.25 | 5.01 |
| 05/07 | 1,471 | 1,505 | 1,466 | 1,500 | +3.45% | 1,041,000 | 1034億3220万 | -2.22% | 24.05 | 4.97 |
| 05/02 | 1,528 | 1,528 | 1,438 | 1,450 | -4.61% | 1,468,000 | 999億8446万 | -5.54% | 23.25 | 4.8 |
| 05/01 | 1,533 | 1,548 | 1,498 | 1,520 | -1.94% | 584,800 | 1048億1129万 | -1.3% | 24.37 | 5.03 |
| 04/30 | 1,568 | 1,595 | 1,530 | 1,550 | -0.32% | 703,800 | 1068億7994万 | +0.58% | 24.86 | 5.13 |
| 04/26 | 1,600 | 1,620 | 1,550 | 1,555 | -2.96% | 788,200 | 1072億2471万 | +0.71% | 24.94 | 5.15 |
| 04/25 | 1,615 | 1,655 | 1,578 | 1,603 | -2.73% | 1,056,200 | 1105億6万 | +3.59% | 25.7 | 5.31 |
| 04/24 | 1,675 | 1,758 | 1,638 | 1,648 | +7.33% | 3,664,200 | 1136億303万 | +6.43% | 26.42 | 5.45 |
| 04/23 | 1,535 | 1,545 | 1,486 | 1,535 | +0.82% | 731,200 | 1057億7930万 | -0.9% | 24.6 | 5.08 |
| 04/22 | 1,500 | 1,528 | 1,494 | 1,523 | +0.66% | 431,800 | 1049億1791万 | -1.9% | 24.4 | 5.04 |
| 04/19 | 1,575 | 1,575 | 1,490 | 1,513 | -4.12% | 980,400 | 1042億2879万 | -2.67% | 24.24 | 5 |
| 04/18 | 1,445 | 1,588 | 1,443 | 1,578 | +7.79% | 946,000 | 1087億804万 | +1.12% | 25.28 | 5.22 |
| 04/17 | 1,500 | 1,510 | 1,455 | 1,464 | -2.11% | 561,800 | 1008億5212万 | -6.25% | 23.45 | 4.84 |
| 04/16 | 1,585 | 1,588 | 1,491 | 1,495 | -6.12% | 767,200 | 1030億2284万 | -4.84% | 23.96 | 4.95 |
| 04/15 | 1,570 | 1,610 | 1,560 | 1,593 | +0.16% | 635,200 | 1097億4172万 | +0.54% | 25.52 | 5.27 |
| 04/12 | 1,545 | 1,598 | 1,540 | 1,590 | +4.61% | 869,200 | 1095億6944万 | -0.44% | 25.48 | 5.26 |
| 04/11 | 1,498 | 1,528 | 1,493 | 1,520 | +1.16% | 539,600 | 1047億4563万 | -5.59% | 24.36 | 5.03 |
| 04/10 | 1,568 | 1,575 | 1,497 | 1,503 | -4.15% | 877,200 | 1030億6128万 | -7.6% | 23.97 | 4.95 |
| 04/09 | 1,497 | 1,568 | 1,494 | 1,568 | +3.64% | 431,800 | 1080億1893万 | -4.6% | 25.12 | 5.19 |
| 04/08 | 1,530 | 1,533 | 1,492 | 1,513 | -1.63% | 664,000 | 1042億2879万 | -8.56% | 24.24 | 5 |
| 04/05 | 1,479 | 1,560 | 1,478 | 1,538 | +2.53% | 1,038,400 | 1059億5158万 | -7.66% | 24.64 | 5.09 |
| 04/04 | 1,454 | 1,525 | 1,446 | 1,500 | +3.52% | 1,392,200 | 1033億3294万 | -10.69% | 24.03 | 4.96 |
| 04/03 | 1,495 | 1,515 | 1,442 | 1,449 | -4.55% | 1,466,800 | 998億1845万 | -14.39% | 23.21 | 4.79 |
| 04/02 | 1,540 | 1,545 | 1,475 | 1,518 | -1.94% | 1,515,200 | 1045億7335万 | -11.05% | 24.32 | 5.02 |
| 04/01 | 1,608 | 1,615 | 1,543 | 1,548 | -2.21% | 616,000 | 1066億4070万 | -9.92% | 24.8 | 5.12 |
| 03/29 | 1,550 | 1,595 | 1,545 | 1,583 | +3.09% | 545,000 | 1090億5260万 | -8.37% | 25.36 | 5.24 |
| 03/28 | 1,535 | 1,583 | 1,533 | 1,535 | -1.29% | 501,400 | 1057億7930万 | -11.53% | 24.6 | 5.08 |
| 03/27 | 1,568 | 1,588 | 1,540 | 1,555 | -0.64% | 656,400 | 1071億5753万 | -10.99% | 24.92 | 5.15 |
| 03/26 | 1,608 | 1,615 | 1,565 | 1,565 | -2.64% | 781,200 | 1078億4665万 | -11.03% | 25.08 | 5.18 |
| 03/25 | 1,613 | 1,638 | 1,575 | 1,608 | -1.53% | 1,011,000 | 1107億7539万 | -9.18% | 25.76 | 5.32 |
| 03/22 | 1,638 | 1,655 | 1,593 | 1,633 | -0.46% | 966,800 | 1119億7839万 | -8.08% | 26.04 | 5.38 |
| 03/21 | 1,725 | 1,738 | 1,633 | 1,640 | -2.09% | 1,542,600 | 1124億9284万 | -7.87% | 26.16 | 5.4 |
| 03/19 | 1,653 | 1,693 | 1,620 | 1,675 | +4.69% | 1,727,200 | 1148億9361万 | -6% | 26.72 | 5.52 |
| 03/18 | 1,565 | 1,615 | 1,560 | 1,600 | +1.43% | 1,116,600 | 1097億4912万 | -10.21% | 25.52 | 5.27 |
| 03/15 | 1,625 | 1,625 | 1,555 | 1,578 | -5.54% | 1,591,200 | 1082億577万 | -11.67% | 25.16 | 5.2 |
| 03/14 | 1,583 | 1,680 | 1,575 | 1,670 | +4.87% | 2,457,200 | 1145億5064万 | -6.86% | 26.64 | 5.5 |
| 03/13 | 1,795 | 1,795 | 1,555 | 1,593 | -6.46% | 4,143,800 | 1092億3467万 | -11.43% | 25.4 | 5.25 |
| 03/12 | 1,743 | 1,783 | 1,560 | 1,703 | -7.47% | 6,070,200 | 1167億7992万 | -5.68% | 27.16 | 5.61 |
| 03/11 | 1,910 | 1,938 | 1,828 | 1,840 | -3.16% | 2,084,200 | 1262億1148万 | +1.83% | 29.35 | 6.06 |
| 03/08 | 1,875 | 1,940 | 1,850 | 1,900 | -0.52% | 1,535,200 | 1303億2708万 | +5.44% | 30.31 | 6.26 |
| 03/07 | 1,995 | 1,995 | 1,888 | 1,910 | -1.42% | 2,112,600 | 1310億1301万 | +6.53% | 30.47 | 6.29 |
| 03/06 | 1,888 | 1,975 | 1,855 | 1,938 | +0.91% | 1,735,400 | 1328億9932万 | +8.91% | 30.91 | 6.38 |
| 03/05 | 1,838 | 1,958 | 1,838 | 1,920 | +3.64% | 2,224,800 | 1316億9894万 | +8.72% | 30.63 | 6.32 |
| 03/04 | 1,838 | 1,905 | 1,818 | 1,853 | +3.78% | 2,175,400 | 1270億6890万 | +5.56% | 29.55 | 6.1 |
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 | |
| 2024年 1月期 | 1,773 3,545 1/26 | 803 1,606 7/28 | 17,908,800 8,954,400 7/31 | 1215億8144万 | 545億6160万 | 1142億755万 1/31 |
| 最新 | 2,060 2024/7/26 | 931,200 | 1422億7596万 | |||