時価総額
- 2022年12月30日
- 104億8440万
- 2023年12月29日
- 82億2729万
2024/04/25～2024/09/19
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 |
| 09/19 | 775 | 797 | 769 | 784 | +5.23% | 66,700 | 79億2569万 | -2.61% | 48.62 | 8.68 |
| 09/18 | 754 | 766 | 735 | 745 | -0.67% | 13,000 | 75億3142万 | -7.8% | 46.2 | 8.25 |
| 09/17 | 764 | 774 | 733 | 750 | -3.47% | 32,700 | 75億8197万 | -7.52% | 46.51 | 8.3 |
| 09/13 | 760 | 790 | 759 | 777 | +2.24% | 24,000 | 78億5492万 | -4.55% | 48.19 | 8.6 |
| 09/12 | 740 | 762 | 740 | 760 | +4.97% | 16,200 | 76億8306万 | -6.75% | 47.14 | 8.41 |
| 09/11 | 754 | 754 | 722 | 724 | -3.72% | 52,600 | 73億1913万 | -11.27% | 44.9 | 8.02 |
| 09/10 | 762 | 763 | 752 | 752 | -1.31% | 18,100 | 76億219万 | -8.18% | 46.64 | 8.33 |
| 09/09 | 740 | 773 | 732 | 762 | -1.04% | 45,500 | 77億328万 | -6.73% | 47.26 | 8.44 |
| 09/06 | 787 | 790 | 765 | 770 | -2.16% | 62,700 | 77億8416万 | -6.21% | 47.76 | 8.52 |
| 09/05 | 793 | 807 | 779 | 787 | -2.6% | 42,400 | 79億5601万 | -4.72% | 48.81 | 8.71 |
| 09/04 | 805 | 813 | 782 | 808 | -2.18% | 108,600 | 81億6831万 | -3% | 50.11 | 8.95 |
| 09/03 | 820 | 832 | 815 | 826 | +0.73% | 15,100 | 83億5028万 | -1.55% | 51.23 | 9.14 |
| 09/02 | 840 | 840 | 819 | 820 | -2.61% | 11,500 | 82億8962万 | -2.96% | 50.86 | 9.08 |
| 08/30 | 850 | 863 | 840 | 842 | -0.47% | 9,900 | 85億1203万 | -1.06% | 52.22 | 9.32 |
| 08/29 | 866 | 866 | 845 | 846 | -3.09% | 16,800 | 85億5246万 | -1.17% | 52.47 | 9.37 |
| 08/28 | 863 | 877 | 859 | 873 | +1.16% | 15,600 | 88億2541万 | +1.28% | 54.14 | 9.67 |
| 08/27 | 841 | 874 | 841 | 863 | +2.62% | 36,900 | 87億2432万 | -0.58% | 53.52 | 9.55 |
| 08/26 | 850 | 858 | 828 | 841 | -2.66% | 35,500 | 85億192万 | -3.78% | 52.16 | 9.31 |
| 08/23 | 850 | 875 | 843 | 864 | +1.65% | 41,300 | 87億3443万 | -2.04% | 53.59 | 9.57 |
| 08/22 | 840 | 868 | 820 | 850 | +5.46% | 63,000 | 85億9290万 | -4.49% | 52.72 | 9.41 |
| 08/21 | 821 | 823 | 806 | 806 | -2.89% | 17,100 | 81億4809万 | -10.24% | 49.99 | 8.92 |
| 08/20 | 805 | 833 | 795 | 830 | +5.06% | 33,200 | 83億9071万 | -8.29% | 51.48 | 9.19 |
| 08/19 | 834 | 834 | 782 | 790 | -6.95% | 104,000 | 79億8634万 | -13.57% | 49 | 8.75 |
| 08/16 | 841 | 867 | 831 | 849 | +3.79% | 54,700 | 85億8279万 | -7.82% | 52.65 | 9.4 |
| 08/15 | 804 | 837 | 801 | 818 | -3.65% | 211,400 | 82億6940万 | -11.66% | 50.73 | 9.06 |
| 08/14 | 835 | 863 | 829 | 849 | +2.78% | 79,100 | 85億8279万 | -8.91% | 52.65 | 9.4 |
| 08/13 | 828 | 831 | 801 | 826 | +1.23% | 48,100 | 83億5028万 | -11.85% | 51.23 | 9.14 |
| 08/09 | 826 | 832 | 809 | 816 | +2.9% | 27,500 | 82億4918万 | -13.47% | 50.61 | 9.03 |
| 08/08 | 788 | 819 | 788 | 793 | -1.25% | 36,300 | 80億1667万 | -16.35% | 49.18 | 8.78 |
| 08/07 | 768 | 824 | 767 | 803 | +2.55% | 39,700 | 81億1776万 | -15.83% | 49.8 | 8.89 |
| 08/06 | 790 | 805 | 764 | 783 | +9.66% | 90,000 | 79億1558万 | -18.35% | 48.56 | 8.67 |
| 08/05 | 760 | 804 | 699 | 714 | -15.9% | 104,800 | 72億1804万 | -26.01% | 44.28 | 7.9 |
| 08/02 | 867 | 885 | 844 | 849 | -6.5% | 82,200 | 85億8279万 | -13.01% | 52.65 | 9.4 |
| 08/01 | 937 | 942 | 885 | 908 | -4.82% | 39,000 | 91億7924万 | -7.54% | 56.31 | 10.05 |
| 07/31 | 947 | 954 | 923 | 954 | -0.31% | 29,000 | 96億4427万 | -3.15% | 59.17 | 10.56 |
| 07/30 | 988 | 988 | 951 | 957 | -3.04% | 22,100 | 96億7460万 | -3.04% | 59.35 | 10.6 |
| 07/29 | 986 | 993 | 965 | 987 | +2.49% | 20,400 | 99億7787万 | -0.1% | 61.21 | 10.93 |
| 07/26 | 970 | 983 | 963 | 963 | -0.72% | 13,100 | 97億3525万 | -2.43% | 59.73 | 10.66 |
| 07/25 | 971 | 997 | 962 | 970 | -3.1% | 23,500 | 98億602万 | -1.62% | 60.16 | 10.74 |
| 07/24 | 1,025 | 1,027 | 1,000 | 1,001 | -2.53% | 11,200 | 101億1940万 | +1.52% | 62.08 | 11.08 |
| 07/23 | 1,010 | 1,041 | 1,009 | 1,027 | +2.29% | 15,600 | 103億8225万 | +4.37% | 63.69 | 11.37 |
| 07/22 | 1,031 | 1,035 | 1,002 | 1,004 | -3.18% | 32,000 | 101億4973万 | +2.45% | 62.27 | 11.12 |
| 07/19 | 1,068 | 1,068 | 1,037 | 1,037 | -2.9% | 17,200 | 104億8334万 | +6.36% | 64.31 | 11.48 |
| 07/18 | 1,026 | 1,091 | 1,017 | 1,068 | +2.59% | 75,100 | 107億9673万 | +10.33% | 66.24 | 11.82 |
| 07/17 | 1,010 | 1,048 | 1,008 | 1,041 | +4.2% | 49,300 | 105億2378万 | +8.44% | 64.56 | 11.52 |
| 07/16 | 1,026 | 1,032 | 998 | 999 | -3.29% | 29,000 | 100億9919万 | +4.83% | 61.96 | 11.06 |
| 07/12 | 957 | 1,051 | 956 | 1,033 | +6.94% | 129,100 | 104億4290万 | +8.97% | 64.07 | 11.44 |
| 07/11 | 968 | 977 | 961 | 966 | -0.72% | 11,500 | 97億6558万 | +2.66% | 59.91 | 10.69 |
| 07/10 | 955 | 973 | 951 | 973 | +0.31% | 16,500 | 98億3634万 | +3.73% | 60.35 | 10.77 |
| 07/09 | 982 | 989 | 969 | 970 | -1.52% | 21,900 | 98億602万 | +3.85% | 60.16 | 10.74 |
| 07/08 | 1,000 | 1,012 | 978 | 985 | +0.92% | 33,600 | 99億5766万 | +5.8% | 61.09 | 10.91 |
| 07/05 | 926 | 985 | 919 | 976 | +4.5% | 58,100 | 98億6667万 | +5.4% | 60.53 | 10.81 |
| 07/04 | 940 | 940 | 903 | 934 | -0.43% | 87,600 | 94億4208万 | +1.19% | 57.93 | 10.34 |
| 07/03 | 940 | 961 | 922 | 938 | +0.54% | 102,500 | 94億8252万 | +1.74% | 58.17 | 10.38 |
| 07/02 | 954 | 960 | 930 | 933 | -1.48% | 83,800 | 94億3197万 | +1.41% | 57.86 | 10.33 |
| 07/01 | 989 | 989 | 935 | 947 | -3.37% | 112,400 | 95億7350万 | +3.05% | 58.73 | 10.48 |
| 06/28 | 1,016 | 1,019 | 958 | 980 | -1.71% | 79,000 | 99億711万 | +6.87% | 60.78 | 10.85 |
| 06/27 | 999 | 1,020 | 993 | 997 | +0.2% | 59,700 | 100億7897万 | +9.08% | 61.83 | 11.04 |
| 06/26 | 995 | 1,000 | 981 | 995 | +0.71% | 40,900 | 100億5875万 | +9.34% | 61.71 | 11.02 |
| 06/25 | 978 | 1,003 | 969 | 988 | +1.23% | 48,800 | 99億8798万 | +9.05% | 61.28 | 10.94 |
| 06/24 | 951 | 977 | 945 | 976 | +1.46% | 33,900 | 98億6472万 | +8.08% | 60.53 | 10.8 |
| 06/21 | 948 | 963 | 942 | 962 | +1.37% | 23,500 | 97億2322万 | +6.89% | 59.66 | 10.65 |
| 06/20 | 960 | 973 | 925 | 949 | -1.96% | 47,300 | 95億9182万 | +6.03% | 58.86 | 10.5 |
| 06/19 | 964 | 971 | 953 | 968 | +0.41% | 44,000 | 97億8386万 | +8.89% | 60.04 | 10.71 |
| 06/18 | 944 | 969 | 936 | 964 | +5.47% | 91,500 | 97億4343万 | +9.55% | 59.79 | 10.67 |
| 06/17 | 876 | 923 | 876 | 914 | +4.7% | 53,000 | 92億3807万 | +4.7% | 56.69 | 10.12 |
| 06/14 | 852 | 882 | 852 | 873 | 0% | 21,800 | 88億2367万 | +0.69% | 54.14 | 9.66 |
| 06/13 | 865 | 873 | 864 | 873 | +1.04% | 11,300 | 88億2367万 | +1.04% | 54.14 | 9.66 |
| 06/12 | 866 | 874 | 863 | 864 | +0.12% | 10,400 | 87億3270万 | +0.12% | 53.59 | 9.56 |
| 06/11 | 869 | 883 | 857 | 863 | -0.8% | 13,700 | 87億2259万 | +0.23% | 53.52 | 9.55 |
| 06/10 | 878 | 886 | 868 | 870 | -1.02% | 15,900 | 87億9335万 | +1.05% | 53.96 | 9.63 |
| 06/07 | 864 | 881 | 864 | 879 | +1.27% | 10,300 | 88億8431万 | +2.21% | 54.52 | 9.73 |
| 06/06 | 901 | 901 | 859 | 868 | -2.03% | 24,000 | 87億7313万 | +1.17% | 53.83 | 9.61 |
| 06/05 | 880 | 904 | 880 | 886 | +0.34% | 38,500 | 89億5506万 | +3.5% | 54.95 | 9.81 |
| 06/04 | 878 | 893 | 869 | 883 | +1.38% | 32,800 | 89億2474万 | +3.4% | 54.76 | 9.77 |
| 06/03 | 904 | 904 | 851 | 871 | -3.44% | 108,700 | 88億345万 | +2.23% | 54.02 | 9.64 |
| 05/31 | 906 | 913 | 894 | 902 | 0% | 24,900 | 91億1678万 | +5.99% | 55.94 | 9.98 |
| 05/30 | 874 | 906 | 871 | 902 | +1.46% | 44,200 | 91億1678万 | +6.37% | 55.94 | 9.98 |
| 05/29 | 893 | 915 | 875 | 889 | -1.33% | 58,200 | 89億8538万 | +5.21% | 55.14 | 9.84 |
| 05/28 | 904 | 929 | 893 | 901 | -0.22% | 45,800 | 91億667万 | +7.13% | 55.88 | 9.97 |
| 05/27 | 913 | 913 | 866 | 903 | +0.11% | 52,200 | 91億2689万 | +7.76% | 56 | 10 |
| 05/24 | 893 | 930 | 893 | 902 | -0.66% | 82,000 | 91億1678万 | +8.28% | 55.94 | 9.98 |
| 05/23 | 891 | 922 | 891 | 908 | +3.18% | 58,300 | 91億7742万 | +9.4% | 56.31 | 10.05 |
| 05/22 | 919 | 923 | 877 | 880 | -3.61% | 64,000 | 88億9442万 | +6.41% | 54.58 | 9.74 |
| 05/21 | 924 | 944 | 897 | 913 | -0.65% | 146,300 | 92億2796万 | +10.53% | 56.62 | 10.11 |
| 05/20 | 849 | 920 | 849 | 919 | +9.8% | 253,400 | 92億8860万 | +11.53% | 57 | 10.17 |
| 05/17 | 796 | 850 | 776 | 837 | +7.17% | 181,300 | 84億5981万 | +1.95% | 51.91 | 9.26 |
| 05/16 | 803 | 840 | 774 | 781 | +4.27% | 193,100 | 78億9380万 | -4.99% | 48.44 | 8.64 |
| 05/15 | 784 | 785 | 741 | 749 | -5.19% | 142,300 | 75億7036万 | -9.32% | 46.45 | 8.29 |
| 05/14 | 770 | 806 | 770 | 790 | +1.94% | 52,800 | 79億8476万 | -4.93% | 49 | 8.74 |
| 05/13 | 788 | 790 | 765 | 775 | -2.64% | 63,600 | 78億3315万 | -7.41% | 48.07 | 8.58 |
| 05/10 | 832 | 832 | 790 | 796 | -4.44% | 61,600 | 80億4541万 | -5.58% | 49.37 | 8.81 |
| 05/09 | 841 | 841 | 826 | 833 | -0.36% | 14,900 | 84億1938万 | -1.88% | 51.66 | 9.22 |
| 05/08 | 849 | 855 | 835 | 836 | -1.53% | 11,500 | 84億4970万 | -2.22% | 51.85 | 9.25 |
| 05/07 | 845 | 858 | 830 | 849 | +0.95% | 31,200 | 85億8109万 | -1.28% | 52.65 | 9.4 |
| 05/02 | 837 | 842 | 827 | 841 | +0.84% | 16,100 | 85億23万 | -2.66% | 52.16 | 9.31 |
| 05/01 | 830 | 836 | 820 | 834 | +0.24% | 19,300 | 84億2948万 | -3.47% | 51.72 | 9.23 |
| 04/30 | 826 | 837 | 820 | 832 | +0.24% | 26,800 | 84億927万 | -3.59% | 51.6 | 9.21 |
| 04/26 | 829 | 838 | 826 | 830 | +0.12% | 17,800 | 83億8905万 | -3.71% | 51.48 | 9.19 |
| 04/25 | 838 | 851 | 829 | 829 | -1.43% | 23,800 | 83億7895万 | -3.94% | 51.41 | 9.18 |
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 |
|---|
2022年
12月期 | 1,985
11/4 | 637
7/7 | 5,059,300
9/1 | 195億1910万 | 62億5107万 | 104億8440万
12/30 |
2023年
12月期 | 1,520
2/3 | 694
8/18 | 663,700
2/1 | 149億4965万 | 68億7150万 | 82億2729万
12/29 |
| 最新 | 784
2024/9/19 | 66,700 | 79億2569万 |
