時価総額
- 2023年3月31日
- 58億2963万
2023/10/26~2024/03/27
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 | ||||||||||
03/27 | 1,144 | 1,168 | 1,129 | 1,168 | +2.1% | 24,700 | 72億6402万 | +5.42% | 39.91 | 2.46 |
03/26 | 1,135 | 1,150 | 1,118 | 1,144 | 0% | 17,400 | 71億1476万 | +3.72% | 39.09 | 2.41 |
03/25 | 1,129 | 1,146 | 1,128 | 1,144 | +1.42% | 11,600 | 71億1476万 | +4% | 39.09 | 2.41 |
03/22 | 1,130 | 1,138 | 1,100 | 1,128 | 0% | 20,200 | 70億1525万 | +2.83% | 38.54 | 2.38 |
03/21 | 1,123 | 1,130 | 1,117 | 1,128 | +0.62% | 9,400 | 70億1525万 | +2.92% | 38.54 | 2.38 |
03/19 | 1,116 | 1,121 | 1,107 | 1,121 | +0.27% | 9,100 | 69億7172万 | +2.37% | 38.3 | 2.37 |
03/18 | 1,118 | 1,121 | 1,108 | 1,118 | -0.45% | 9,200 | 69億5306万 | +2.38% | 38.2 | 2.36 |
03/15 | 1,120 | 1,133 | 1,113 | 1,123 | +0.27% | 4,200 | 69億8416万 | +3.03% | 38.37 | 2.37 |
03/14 | 1,115 | 1,166 | 1,110 | 1,120 | +0.99% | 33,700 | 69億6550万 | +2.94% | 38.27 | 2.36 |
03/13 | 1,126 | 1,126 | 1,101 | 1,109 | -0.81% | 13,500 | 68億9709万 | +2.02% | 37.89 | 2.34 |
03/12 | 1,113 | 1,128 | 1,098 | 1,118 | -0.18% | 19,300 | 69億5306万 | +2.85% | 38.2 | 2.36 |
03/11 | 1,122 | 1,128 | 1,115 | 1,120 | -0.36% | 14,900 | 69億6550万 | +3.23% | 38.27 | 2.36 |
03/08 | 1,131 | 1,137 | 1,124 | 1,124 | -0.71% | 15,400 | 69億9038万 | +3.98% | 38.41 | 2.37 |
03/07 | 1,132 | 1,140 | 1,125 | 1,132 | +0.53% | 32,700 | 70億4013万 | +5.11% | 38.68 | 2.39 |
03/06 | 1,129 | 1,140 | 1,125 | 1,126 | -0.71% | 20,400 | 70億281万 | +4.84% | 38.48 | 2.38 |
03/05 | 1,149 | 1,149 | 1,125 | 1,134 | +4.23% | 70,400 | 70億5257万 | +5.98% | 38.75 | 2.39 |
03/04 | 1,096 | 1,096 | 1,073 | 1,088 | -0.73% | 25,600 | 67億6648万 | +2.06% | 37.18 | 2.3 |
03/01 | 1,110 | 1,111 | 1,079 | 1,096 | -1.26% | 9,200 | 68億1624万 | +3.01% | 37.45 | 2.31 |
02/29 | 1,099 | 1,110 | 1,075 | 1,110 | +1.37% | 28,900 | 69億331万 | +4.52% | 37.93 | 2.34 |
02/28 | 1,045 | 1,095 | 1,045 | 1,095 | +4.99% | 16,200 | 68億1002万 | +3.3% | 37.42 | 2.31 |
02/27 | 1,055 | 1,059 | 1,043 | 1,043 | -0.48% | 9,300 | 64億8662万 | -1.42% | 35.64 | 2.2 |
02/26 | 1,050 | 1,062 | 1,040 | 1,048 | -0.29% | 32,500 | 65億1772万 | -1.13% | 35.81 | 2.21 |
02/22 | 1,062 | 1,062 | 1,045 | 1,051 | +0.29% | 16,300 | 65億3637万 | -0.94% | 35.91 | 2.22 |
02/21 | 1,054 | 1,063 | 1,046 | 1,048 | -1.13% | 17,200 | 65億1772万 | -1.41% | 35.81 | 2.21 |
02/20 | 1,066 | 1,068 | 1,047 | 1,060 | +0.28% | 14,300 | 65億9235万 | -0.38% | 36.22 | 2.24 |
02/19 | 1,060 | 1,080 | 1,057 | 1,057 | -0.56% | 7,900 | 65億7369万 | -0.75% | 36.12 | 2.23 |
02/16 | 1,058 | 1,090 | 1,056 | 1,063 | +0.38% | 10,700 | 66億1100万 | -0.37% | 36.32 | 2.24 |
02/15 | 1,102 | 1,105 | 1,057 | 1,059 | -4.59% | 13,500 | 65億8613万 | -0.84% | 36.19 | 2.23 |
02/14 | 1,094 | 1,119 | 1,087 | 1,110 | +1.28% | 12,200 | 69億331万 | +3.84% | 37.93 | 2.34 |
02/13 | 1,061 | 1,110 | 1,054 | 1,096 | +3.4% | 11,800 | 68億1624万 | +2.53% | 37.45 | 2.31 |
02/09 | 1,060 | 1,067 | 1,058 | 1,060 | +0.86% | 3,900 | 65億9235万 | -0.84% | 36.22 | 2.24 |
02/08 | 1,081 | 1,081 | 1,051 | 1,051 | -2.78% | 19,800 | 65億3637万 | -1.87% | 35.91 | 2.22 |
02/07 | 1,083 | 1,108 | 1,081 | 1,081 | -1.73% | 18,500 | 67億2295万 | +0.65% | 36.94 | 2.28 |
02/06 | 1,116 | 1,122 | 1,099 | 1,100 | -1.26% | 18,600 | 68億4112万 | +2.42% | 37.59 | 2.32 |
02/05 | 1,150 | 1,150 | 1,099 | 1,114 | +6.1% | 63,000 | 69億2818万 | +3.92% | 38.07 | 2.35 |
02/02 | 1,043 | 1,057 | 1,041 | 1,050 | +1.25% | 5,100 | 65億3016万 | -1.87% | 35.88 | 2.22 |
02/01 | 1,029 | 1,037 | 1,029 | 1,037 | +0.88% | 1,900 | 64億4931万 | -3.08% | 35.43 | 2.19 |
01/31 | 1,037 | 1,045 | 1,028 | 1,028 | -1.63% | 10,400 | 63億9333万 | -4.37% | 35.13 | 2.17 |
01/30 | 1,036 | 1,045 | 1,031 | 1,045 | +1.46% | 14,000 | 64億9906万 | -3.24% | 35.71 | 2.2 |
01/29 | 1,035 | 1,036 | 1,029 | 1,030 | 0% | 9,100 | 64億577万 | -5.16% | 35.2 | 2.17 |
01/26 | 1,036 | 1,037 | 1,025 | 1,030 | -0.58% | 13,800 | 64億577万 | -5.76% | 35.2 | 2.17 |
01/25 | 1,048 | 1,050 | 1,035 | 1,036 | -1.33% | 14,600 | 64億4309万 | -5.73% | 35.4 | 2.19 |
01/24 | 1,048 | 1,055 | 1,043 | 1,050 | 0% | 6,100 | 65億3016万 | -4.89% | 35.88 | 2.22 |
01/23 | 1,070 | 1,070 | 1,048 | 1,050 | -1.32% | 13,000 | 65億3016万 | -5.41% | 35.88 | 2.22 |
01/22 | 1,083 | 1,097 | 1,064 | 1,064 | -1.75% | 18,800 | 66億1722万 | -4.49% | 36.36 | 2.25 |
01/19 | 1,087 | 1,090 | 1,081 | 1,083 | +0.19% | 5,200 | 67億3539万 | -3.13% | 37.01 | 2.29 |
01/18 | 1,081 | 1,087 | 1,080 | 1,081 | -0.18% | 4,300 | 67億2295万 | -3.65% | 36.94 | 2.28 |
01/17 | 1,083 | 1,089 | 1,081 | 1,083 | +0.19% | 3,600 | 67億3539万 | -3.56% | 37.01 | 2.29 |
01/16 | 1,088 | 1,088 | 1,081 | 1,081 | -0.64% | 5,300 | 67億2295万 | -3.91% | 36.94 | 2.28 |
01/15 | 1,093 | 1,094 | 1,082 | 1,088 | -0.55% | 8,800 | 67億6648万 | -3.63% | 37.18 | 2.3 |
01/12 | 1,091 | 1,094 | 1,080 | 1,094 | +0.27% | 7,800 | 68億380万 | -3.01% | 37.38 | 2.31 |
01/11 | 1,094 | 1,094 | 1,080 | 1,091 | +0.37% | 10,500 | 67億8514万 | -3.28% | 37.28 | 2.3 |
01/10 | 1,103 | 1,103 | 1,081 | 1,087 | -1.45% | 6,900 | 67億6027万 | -3.63% | 37.14 | 2.29 |
01/09 | 1,120 | 1,120 | 1,100 | 1,103 | -0.63% | 12,300 | 68億5977万 | -2.22% | 37.69 | 2.33 |
01/05 | 1,106 | 1,119 | 1,102 | 1,110 | +0.27% | 10,500 | 69億331万 | -1.6% | 37.93 | 2.34 |
01/04 | 1,125 | 1,179 | 1,090 | 1,107 | -0.98% | 82,600 | 68億8465万 | -1.77% | 37.83 | 2.34 |
2023 | ||||||||||
12/29 | 1,066 | 1,118 | 1,066 | 1,118 | +3.52% | 20,700 | 69億5306万 | -0.62% | 38.2 | 2.36 |
12/28 | 1,051 | 1,090 | 1,051 | 1,080 | +2.86% | 9,300 | 67億1673万 | -3.74% | 36.9 | 2.28 |
12/27 | 1,070 | 1,080 | 1,002 | 1,050 | -1.87% | 17,700 | 65億3016万 | -6.25% | 35.88 | 2.22 |
12/26 | 1,080 | 1,080 | 1,039 | 1,070 | +1.81% | 3,400 | 66億5454万 | -4.46% | 36.56 | 2.26 |
12/25 | 1,102 | 1,102 | 1,005 | 1,051 | -9% | 14,600 | 64億8382万 | -5.99% | 35.91 | 2.2 |
12/22 | 1,132 | 1,160 | 1,130 | 1,155 | -0.6% | 2,000 | 71億2542万 | +3.31% | 39.47 | 2.42 |
12/21 | 1,168 | 1,169 | 1,162 | 1,162 | -3.01% | 600 | 71億6861万 | +4.5% | 39.71 | 2.43 |
12/20 | 1,199 | 1,199 | 1,120 | 1,198 | -0.17% | 3,200 | 73億9070万 | +8.32% | 40.94 | 2.51 |
12/19 | 1,180 | 1,200 | 1,180 | 1,200 | +2.3% | 1,500 | 74億304万 | +9.29% | 41 | 2.51 |
12/18 | 1,199 | 1,214 | 1,172 | 1,173 | +0.26% | 1,800 | 72億3647万 | +7.61% | 40.08 | 2.46 |
12/15 | 1,200 | 1,216 | 1,170 | 1,170 | -2.09% | 6,600 | 72億1796万 | +8.03% | 39.98 | 2.45 |
12/14 | 1,175 | 1,199 | 1,169 | 1,195 | +4% | 2,800 | 73億7219万 | +11.06% | 40.83 | 2.5 |
12/13 | 1,170 | 1,175 | 1,120 | 1,149 | -2.21% | 1,700 | 70億8841万 | +7.69% | 39.26 | 2.4 |
12/12 | 1,180 | 1,182 | 1,175 | 1,175 | 0% | 4,000 | 72億4881万 | +10.74% | 40.15 | 2.46 |
12/11 | 1,197 | 1,197 | 1,170 | 1,175 | +5.1% | 2,600 | 72億4881万 | +11.48% | 40.15 | 2.46 |
12/08 | 1,159 | 1,167 | 1,118 | 1,118 | -1.06% | 1,600 | 68億9716万 | +6.88% | 38.2 | 2.34 |
12/07 | 1,213 | 1,219 | 1,100 | 1,130 | -3.09% | 6,200 | 69億7119万 | +8.45% | 38.61 | 2.37 |
12/06 | 1,070 | 1,166 | 1,070 | 1,166 | +8.47% | 10,000 | 71億9328万 | +12.55% | 39.84 | 2.44 |
12/05 | 1,085 | 1,085 | 1,075 | 1,075 | -1.38% | 700 | 66億3189万 | +4.47% | 36.73 | 2.25 |
12/04 | 1,090 | 1,091 | 1,090 | 1,090 | -0.46% | 600 | 67億2442万 | +6.34% | 37.25 | 2.28 |
12/01 | 1,086 | 1,095 | 1,086 | 1,095 | +0.09% | 300 | 67億5527万 | +7.14% | 37.42 | 2.29 |
11/30 | 1,092 | 1,094 | 1,092 | 1,094 | +0.83% | 3,200 | 67億4910万 | +7.47% | 37.38 | 2.29 |
11/28 | 1,085 | 1,087 | 1,085 | 1,085 | 0% | 1,300 | 66億9358万 | +7% | 37.07 | 2.27 |
11/27 | 1,087 | 1,087 | 1,085 | 1,085 | +1.97% | 200 | 66億9358万 | +7.32% | 37.07 | 2.27 |
11/24 | 1,073 | 1,075 | 1,064 | 1,064 | +1.53% | 2,500 | 65億6402万 | +5.56% | 36.36 | 2.23 |
11/22 | 1,047 | 1,048 | 1,047 | 1,048 | +1.16% | 700 | 64億6532万 | +4.07% | 35.81 | 2.19 |
11/21 | 1,036 | 1,036 | 1,036 | 1,036 | +0.1% | 200 | 63億9129万 | +2.98% | 35.4 | 2.17 |
11/20 | 1,044 | 1,044 | 1,035 | 1,035 | +0.19% | 1,000 | 63億8512万 | +2.88% | 35.37 | 2.17 |
11/17 | 1,047 | 1,050 | 1,030 | 1,033 | -1.34% | 1,600 | 63億7278万 | +2.68% | 35.3 | 2.16 |
11/16 | 1,019 | 1,049 | 1,019 | 1,047 | +4.28% | 2,600 | 64億5915万 | +3.87% | 35.78 | 2.19 |
11/15 | 1,012 | 1,020 | 1,003 | 1,004 | +0.5% | 1,900 | 61億9387万 | -0.4% | 34.31 | 2.1 |
11/14 | 1,000 | 1,000 | 991 | 999 | -0.2% | 1,300 | 61億6303万 | -1.09% | 34.14 | 2.09 |
11/13 | 1,015 | 1,015 | 1,001 | 1,001 | +0.1% | 600 | 61億7536万 | -0.89% | 34.2 | 2.1 |
11/10 | 1,000 | 1,001 | 1,000 | 1,000 | -0.1% | 2,200 | 61億6920万 | -0.99% | 34.17 | 2.09 |
11/09 | 992 | 1,010 | 992 | 1,001 | +0.91% | 1,500 | 61億7536万 | -0.99% | 34.2 | 2.1 |
11/08 | 989 | 992 | 989 | 992 | +0.3% | 900 | 61億1984万 | -2.27% | 33.9 | 2.08 |
11/07 | 989 | 989 | 989 | 989 | -0.5% | 100 | 61億133万 | -3.13% | 33.79 | 2.07 |
11/06 | 980 | 995 | 980 | 994 | 0% | 3,300 | 61億3218万 | -3.21% | 33.96 | 2.08 |
11/02 | 980 | 994 | 965 | 994 | +1.43% | 5,300 | 61億3218万 | -3.87% | 33.96 | 2.08 |
11/01 | 977 | 980 | 977 | 980 | -3.92% | 900 | 60億4581万 | -5.86% | 33.49 | 2.05 |
10/31 | 971 | 1,024 | 971 | 1,020 | +5.05% | 1,700 | 62億9258万 | -2.67% | 34.85 | 2.13 |
10/30 | 999 | 999 | 970 | 971 | -2.8% | 2,300 | 59億9029万 | -7.87% | 33.18 | 2.03 |
10/27 | 978 | 999 | 975 | 999 | +1.83% | 1,000 | 61億6303万 | -5.93% | 34.14 | 2.09 |
10/26 | 981 | 981 | 976 | 981 | -1.01% | 1,700 | 60億5198万 | -8.23% | 33.52 | 2.05 |
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 | 1,225 2,450 2/14 | 333 666 7/14 | 171,400 85,700 4/21 | 75億4551万 | 10億2557万 | 58億2963万 3/31 |
最新 | 1,168 2024/3/27 | 24,700 | 72億6402万 |