時価総額
- 2023年3月31日
- 103億4642万
- 2024年3月29日
- 128億6154万
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 | 995 | 1,058 | 982 | 1,025 | +2.91% | 8,000 | 120億7409万 | +3.22% | 12.25 | 2.34 |
| 10/03 | 980 | 996 | 960 | 996 | +0.91% | 2,900 | 117億3248万 | +0.81% | 11.91 | 2.28 |
| 10/02 | 972 | 987 | 972 | 987 | 0% | 700 | 116億2646万 | +0.1% | 11.8 | 2.25 |
| 10/01 | 998 | 998 | 981 | 987 | +0.41% | 2,100 | 116億2646万 | +0.61% | 11.8 | 2.25 |
| 09/30 | 980 | 995 | 944 | 983 | -1.8% | 4,500 | 115億7934万 | +0.61% | 11.75 | 2.25 |
| 09/27 | 1,001 | 1,001 | 994 | 1,001 | -0.3% | 1,000 | 117億9137万 | +2.88% | 11.97 | 2.29 |
| 09/26 | 1,005 | 1,024 | 1,004 | 1,004 | 0% | 3,100 | 118億2671万 | +3.83% | 12 | 2.29 |
| 09/25 | 1,028 | 1,028 | 1,004 | 1,004 | -1.08% | 3,100 | 118億2671万 | +4.47% | 12 | 2.29 |
| 09/24 | 1,001 | 1,015 | 989 | 1,015 | +1.3% | 2,200 | 119億5629万 | +6.17% | 12.13 | 2.32 |
| 09/20 | 990 | 1,028 | 990 | 1,002 | +1.73% | 7,600 | 118億315万 | +5.47% | 11.98 | 2.29 |
| 09/19 | 989 | 989 | 974 | 985 | +1.03% | 800 | 116億290万 | +4.23% | 11.78 | 2.25 |
| 09/18 | 975 | 980 | 960 | 975 | +0.1% | 1,600 | 114億8511万 | +3.83% | 11.66 | 2.23 |
| 09/17 | 977 | 977 | 961 | 974 | -0.31% | 1,700 | 114億7333万 | +4.39% | 11.64 | 2.22 |
| 09/13 | 976 | 990 | 958 | 977 | -1.31% | 6,100 | 115億866万 | +5.05% | 11.68 | 2.23 |
| 09/12 | 1,009 | 1,011 | 986 | 990 | -1.88% | 5,100 | 116億6180万 | +6.91% | 11.84 | 2.26 |
| 09/11 | 1,010 | 1,014 | 974 | 1,009 | +2.96% | 7,100 | 118億8561万 | +9.79% | 12.06 | 2.3 |
| 09/10 | 975 | 1,020 | 970 | 980 | +5.38% | 16,900 | 115億4400万 | +7.69% | 11.72 | 2.24 |
| 09/09 | 920 | 960 | 920 | 930 | -0.53% | 5,100 | 109億5502万 | +3.1% | 11.12 | 2.12 |
| 09/06 | 954 | 958 | 925 | 935 | -2.3% | 4,100 | 110億1392万 | +4% | 11.18 | 2.14 |
| 09/05 | 979 | 987 | 955 | 957 | -2.15% | 4,600 | 112億7307万 | +6.22% | 11.44 | 2.19 |
| 09/04 | 992 | 1,019 | 956 | 978 | -4.77% | 7,200 | 115億2044万 | +8.55% | 11.69 | 2.23 |
| 09/03 | 1,020 | 1,030 | 1,002 | 1,027 | -0.39% | 2,700 | 120億9764万 | +13.86% | 12.28 | 2.35 |
| 09/02 | 1,040 | 1,040 | 997 | 1,031 | -0.87% | 8,100 | 121億4476万 | +14.17% | 12.33 | 2.36 |
| 08/30 | 1,056 | 1,056 | 1,012 | 1,040 | +1.36% | 17,100 | 122億5078万 | +15.17% | 12.43 | 2.38 |
| 08/29 | 919 | 1,050 | 915 | 1,026 | +12.75% | 66,700 | 120億8586万 | +13.62% | 12.27 | 2.34 |
| 08/28 | 947 | 947 | 903 | 910 | -2.36% | 4,400 | 107億1943万 | +0.89% | 10.88 | 2.08 |
| 08/27 | 889 | 939 | 884 | 932 | +6.64% | 21,000 | 109億7858万 | +2.53% | 11.14 | 2.13 |
| 08/26 | 894 | 894 | 856 | 874 | -2.02% | 4,200 | 102億9537万 | -4.59% | 10.45 | 2 |
| 08/23 | 888 | 894 | 888 | 892 | +1.25% | 6,600 | 105億740万 | -3.57% | 10.66 | 2.04 |
| 08/22 | 863 | 881 | 858 | 881 | +2.56% | 14,300 | 103億7782万 | -5.57% | 10.53 | 2.01 |
| 08/21 | 850 | 864 | 845 | 859 | +0.82% | 4,500 | 101億1867万 | -8.81% | 10.27 | 1.96 |
| 08/20 | 873 | 879 | 852 | 852 | -1.96% | 13,900 | 100億3621万 | -10.41% | 10.19 | 1.95 |
| 08/19 | 860 | 872 | 855 | 869 | +1.28% | 9,100 | 102億3647万 | -9.48% | 10.39 | 1.99 |
| 08/16 | 888 | 888 | 857 | 858 | -2.72% | 11,500 | 101億689万 | -11.36% | 10.26 | 1.96 |
| 08/15 | 814 | 882 | 814 | 882 | +6.91% | 13,700 | 103億8960万 | -9.63% | 10.54 | 2.01 |
| 08/14 | 848 | 848 | 809 | 825 | -0.96% | 9,300 | 97億1817万 | -16.16% | 9.86 | 1.88 |
| 08/13 | 818 | 888 | 818 | 833 | -8.26% | 29,200 | 98億1240万 | -16.2% | 9.96 | 1.9 |
| 08/09 | 868 | 935 | 868 | 908 | +4.97% | 13,300 | 106億9587万 | -9.65% | 10.85 | 2.07 |
| 08/08 | 810 | 865 | 810 | 865 | +6.79% | 3,800 | 101億8935万 | -14.53% | 10.34 | 1.98 |
| 08/07 | 791 | 825 | 790 | 810 | +2.66% | 19,100 | 95億4147万 | -20.67% | 9.68 | 1.85 |
| 08/06 | 791 | 839 | 780 | 789 | +0.38% | 46,600 | 92億9410万 | -23.55% | 9.43 | 1.8 |
| 08/05 | 800 | 807 | 750 | 786 | -9.13% | 43,200 | 92億5876万 | -24.71% | 9.4 | 1.8 |
| 08/02 | 908 | 908 | 853 | 865 | -10.64% | 42,800 | 101億8935万 | -18.01% | 10.34 | 1.98 |
| 08/01 | 986 | 986 | 953 | 968 | -0.72% | 13,900 | 114億265万 | -8.94% | 11.57 | 2.21 |
| 07/31 | 995 | 995 | 963 | 975 | -2.99% | 7,600 | 114億8511万 | -8.71% | 11.66 | 2.23 |
| 07/30 | 1,032 | 1,032 | 1,001 | 1,005 | -2.62% | 3,100 | 118億1960万 | -6.25% | 12.01 | 2.3 |
| 07/29 | 1,045 | 1,049 | 1,012 | 1,032 | -0.67% | 10,900 | 121億3714万 | -4.09% | 12.34 | 2.36 |
| 07/26 | 1,049 | 1,083 | 1,020 | 1,039 | +0.68% | 19,900 | 122億1947万 | -3.8% | 12.42 | 2.37 |
| 07/25 | 1,025 | 1,048 | 1,018 | 1,032 | +1.28% | 5,800 | 121億3714万 | -4.71% | 12.34 | 2.36 |
| 07/24 | 1,072 | 1,084 | 960 | 1,019 | -6.08% | 36,900 | 119億8425万 | -6.17% | 12.18 | 2.33 |
| 07/23 | 1,085 | 1,099 | 1,068 | 1,085 | -0.46% | 16,400 | 127億6046万 | -0.37% | 12.97 | 2.48 |
| 07/22 | 1,110 | 1,110 | 1,085 | 1,090 | -2.07% | 5,800 | 128億1927万 | 0% | 13.03 | 2.49 |
| 07/19 | 1,100 | 1,119 | 1,057 | 1,113 | +2.58% | 26,800 | 130億8977万 | +2.11% | 13.31 | 2.54 |
| 07/18 | 1,082 | 1,097 | 1,051 | 1,085 | -1.18% | 7,600 | 127億6046万 | -0.37% | 12.97 | 2.48 |
| 07/17 | 1,085 | 1,099 | 1,082 | 1,098 | +1.2% | 4,300 | 129億1335万 | +0.83% | 13.13 | 2.51 |
| 07/16 | 1,083 | 1,104 | 1,069 | 1,085 | +0.74% | 3,300 | 127億6046万 | -0.37% | 12.97 | 2.48 |
| 07/12 | 1,100 | 1,122 | 1,040 | 1,077 | +1.13% | 59,700 | 126億6638万 | -1.01% | 12.88 | 2.46 |
| 07/11 | 1,060 | 1,076 | 1,060 | 1,065 | -0.09% | 1,500 | 125億2525万 | -2.2% | 12.73 | 2.43 |
| 07/10 | 1,075 | 1,078 | 1,066 | 1,066 | -1.11% | 2,400 | 125億3701万 | -2.2% | 12.74 | 2.44 |
| 07/09 | 1,075 | 1,093 | 1,075 | 1,078 | -1.01% | 1,300 | 126億7814万 | -1.19% | 12.89 | 2.46 |
| 07/08 | 1,090 | 1,094 | 1,061 | 1,089 | -0.46% | 2,600 | 128億751万 | -0.27% | 13.02 | 2.49 |
| 07/05 | 1,092 | 1,099 | 1,077 | 1,094 | -0.09% | 3,900 | 128億6631万 | +0.09% | 13.08 | 2.5 |
| 07/04 | 1,097 | 1,097 | 1,090 | 1,095 | +0.46% | 4,500 | 128億7807万 | +0.09% | 13.09 | 2.5 |
| 07/03 | 1,092 | 1,099 | 1,085 | 1,090 | -0.18% | 2,000 | 128億1927万 | -0.37% | 13.03 | 2.49 |
| 07/02 | 1,066 | 1,092 | 1,063 | 1,092 | +2.06% | 1,700 | 128億4279万 | -0.18% | 13.05 | 2.49 |
| 07/01 | 1,066 | 1,079 | 1,055 | 1,070 | 0% | 18,500 | 125億8405万 | -2.19% | 12.79 | 2.44 |
| 06/28 | 1,068 | 1,080 | 1,068 | 1,070 | +0.47% | 1,800 | 125億8405万 | -2.46% | 12.79 | 2.44 |
| 06/27 | 1,084 | 1,090 | 1,050 | 1,065 | -2.29% | 6,100 | 125億2525万 | -3.09% | 12.73 | 2.43 |
| 06/26 | 1,082 | 1,090 | 1,082 | 1,090 | +1.02% | 1,700 | 128億1927万 | -0.91% | 13.03 | 2.49 |
| 06/25 | 1,126 | 1,126 | 1,075 | 1,079 | -2.35% | 20,400 | 126億8990万 | -1.82% | 12.9 | 2.46 |
| 06/24 | 1,120 | 1,125 | 1,102 | 1,105 | -1.34% | 12,600 | 129億9568万 | +0.55% | 13.21 | 2.52 |
| 06/21 | 1,111 | 1,125 | 1,105 | 1,120 | +0.81% | 12,500 | 131億7209万 | +2.1% | 13.39 | 2.55 |
| 06/20 | 1,116 | 1,116 | 1,104 | 1,111 | -0.09% | 1,600 | 130億6624万 | +1.46% | 13.28 | 2.53 |
| 06/19 | 1,098 | 1,118 | 1,098 | 1,112 | +1.28% | 14,900 | 130億7800万 | +1.74% | 13.29 | 2.54 |
| 06/18 | 1,140 | 1,140 | 1,098 | 1,098 | -1.08% | 50,800 | 129億1335万 | +0.64% | 13.13 | 2.5 |
| 06/17 | 1,094 | 1,110 | 1,093 | 1,110 | +2.21% | 11,600 | 130億5448万 | +1.74% | 13.27 | 2.53 |
| 06/14 | 1,081 | 1,086 | 1,081 | 1,086 | -0.09% | 500 | 127億7222万 | -0.46% | 12.98 | 2.48 |
| 06/13 | 1,080 | 1,096 | 1,080 | 1,087 | -1.18% | 400 | 127億8398万 | -0.37% | 12.99 | 2.48 |
| 06/12 | 1,082 | 1,100 | 1,082 | 1,100 | +1.66% | 5,100 | 129億3688万 | +0.82% | 13.15 | 2.51 |
| 06/11 | 1,072 | 1,082 | 1,065 | 1,082 | +1.03% | 2,400 | 127億2518万 | -0.92% | 12.93 | 2.47 |
| 06/10 | 1,085 | 1,095 | 1,055 | 1,071 | -2.72% | 11,500 | 125億9581万 | -2.01% | 12.8 | 2.44 |
| 06/07 | 1,093 | 1,102 | 1,093 | 1,101 | +0.36% | 1,600 | 129億4864万 | +0.73% | 13.16 | 2.51 |
| 06/06 | 1,097 | 1,097 | 1,076 | 1,097 | +2.05% | 2,900 | 129億159万 | +0.46% | 13.11 | 2.5 |
| 06/05 | 1,100 | 1,100 | 1,070 | 1,075 | -2.54% | 18,400 | 126億4286万 | -1.47% | 12.85 | 2.45 |
| 06/04 | 1,103 | 1,111 | 1,099 | 1,103 | -0.99% | 2,300 | 129億7216万 | +1.1% | 13.19 | 2.52 |
| 06/03 | 1,119 | 1,119 | 1,101 | 1,114 | -0.45% | 4,500 | 131億153万 | +1.92% | 13.32 | 2.54 |
| 05/31 | 1,110 | 1,119 | 1,093 | 1,119 | +0.81% | 11,600 | 131億6033万 | +2.47% | 13.38 | 2.55 |
| 05/30 | 1,093 | 1,114 | 1,080 | 1,110 | +1.56% | 21,700 | 130億5448万 | +1.83% | 13.27 | 2.53 |
| 05/29 | 1,066 | 1,102 | 1,051 | 1,093 | 0% | 22,700 | 128億5455万 | +0.37% | 13.07 | 2.49 |
| 05/28 | 1,121 | 1,137 | 1,093 | 1,093 | -2.93% | 9,600 | 128億5455万 | +0.64% | 13.07 | 2.49 |
| 05/27 | 1,148 | 1,149 | 1,111 | 1,126 | -1.23% | 14,500 | 132億4266万 | +3.68% | 13.46 | 2.57 |
| 05/24 | 1,120 | 1,149 | 1,113 | 1,140 | +5.56% | 81,900 | 134億731万 | +5.17% | 13.63 | 2.6 |
| 05/23 | 1,059 | 1,080 | 1,059 | 1,080 | +0.75% | 2,400 | 127億166万 | 0% | 12.91 | 2.46 |
| 05/22 | 1,066 | 1,079 | 1,035 | 1,072 | +0.56% | 24,700 | 126億757万 | -0.74% | 12.82 | 2.44 |
| 05/21 | 1,060 | 1,069 | 1,054 | 1,066 | +0.57% | 6,700 | 125億3701万 | -1.39% | 12.74 | 2.43 |
| 05/20 | 1,050 | 1,074 | 1,050 | 1,060 | -1.3% | 10,700 | 124億6644万 | -2.03% | 12.67 | 2.42 |
| 05/17 | 1,058 | 1,074 | 1,036 | 1,074 | +1.32% | 20,200 | 126億3109万 | -0.92% | 12.84 | 2.45 |
| 05/16 | 1,058 | 1,066 | 1,039 | 1,060 | -0.47% | 27,200 | 124億6644万 | -2.3% | 12.67 | 2.42 |
| 05/15 | 1,085 | 1,085 | 1,038 | 1,065 | -2.47% | 44,400 | 125億2525万 | -2.02% | 12.73 | 2.43 |
| 05/14 | 1,104 | 1,114 | 1,083 | 1,092 | -0.73% | 34,200 | 128億4279万 | +0.28% | 13.05 | 2.49 |
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 3月期 | 1,399 2,798 4/26 | 603 1,205 6/17 | 13,105,400 6,552,700 4/22 | 136億5424万 | 59億7619万 | 103億4642万 3/31 |
| 2024年 3月期 | 1,126 3/29 | 677 10/24 | 95,400 1/29 | 132億4266万 | 79億6206万 | 128億6154万 3/29 |
| 最新 | 1,025 2024/10/4 | 8,000 | 120億7409万 | |||