時価総額
- 2021年12月30日
- 149億3759万
- 2022年12月30日
- 38億5406万
- 2023年12月29日
- 53億5624万
2023/11/22～2024/04/22
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 |
| 04/22 | 1,604 | 1,626 | 1,596 | 1,596 | -1.85% | 800 | 84億9359万 | +4.86% | 49.02 | 4.4 |
| 04/19 | 1,621 | 1,636 | 1,575 | 1,626 | -0.18% | 2,100 | 86億5324万 | +7.26% | 49.94 | 4.48 |
| 04/18 | 1,582 | 1,629 | 1,523 | 1,629 | +1.37% | 3,000 | 86億6921万 | +8.38% | 50.04 | 4.49 |
| 04/17 | 1,527 | 1,639 | 1,527 | 1,607 | 0% | 3,700 | 85億5213万 | +7.78% | 49.36 | 4.43 |
| 04/16 | 1,653 | 1,653 | 1,600 | 1,607 | -4% | 1,600 | 85億5213万 | +9.02% | 49.36 | 4.43 |
| 04/15 | 1,674 | 1,674 | 1,628 | 1,674 | +2.45% | 6,800 | 89億869万 | +14.97% | 51.42 | 4.62 |
| 04/12 | 1,640 | 1,640 | 1,553 | 1,634 | +0.31% | 7,100 | 86億9582万 | +13.71% | 50.19 | 4.51 |
| 04/11 | 1,526 | 1,659 | 1,503 | 1,629 | +8.89% | 15,900 | 86億6921万 | +14.8% | 50.04 | 4.49 |
| 04/10 | 1,485 | 1,500 | 1,466 | 1,496 | -0.2% | 1,600 | 79億5954万 | +6.7% | 45.95 | 4.13 |
| 04/09 | 1,480 | 1,500 | 1,450 | 1,499 | +1.28% | 800 | 79億7737万 | +7.76% | 46.04 | 4.13 |
| 04/08 | 1,457 | 1,480 | 1,433 | 1,480 | +3.57% | 1,000 | 78億7626万 | +7.32% | 45.46 | 4.08 |
| 04/05 | 1,427 | 1,483 | 1,401 | 1,429 | -1.18% | 2,300 | 76億485万 | +4.38% | 43.89 | 3.94 |
| 04/04 | 1,471 | 1,487 | 1,417 | 1,446 | -1.16% | 2,000 | 76億9532万 | +6.17% | 44.42 | 3.99 |
| 04/03 | 1,404 | 1,490 | 1,375 | 1,463 | +2.38% | 7,200 | 77億8579万 | +7.81% | 44.94 | 4.03 |
| 04/02 | 1,514 | 1,517 | 1,418 | 1,429 | -5.61% | 5,700 | 76億485万 | +5.62% | 43.89 | 3.94 |
| 04/01 | 1,510 | 1,527 | 1,484 | 1,514 | -0.66% | 1,700 | 80億5720万 | +12.15% | 46.5 | 4.18 |
| 03/29 | 1,501 | 1,525 | 1,481 | 1,524 | +3.6% | 3,200 | 81億1042万 | +13.65% | 46.81 | 4.2 |
| 03/28 | 1,503 | 1,503 | 1,471 | 1,471 | -3.41% | 200 | 78億2836万 | +10.44% | 45.18 | 4.06 |
| 03/27 | 1,462 | 1,523 | 1,462 | 1,523 | +3.18% | 2,100 | 81億510万 | +14.6% | 46.78 | 4.2 |
| 03/26 | 1,490 | 1,519 | 1,446 | 1,476 | -0.34% | 2,000 | 78億5497万 | +11.9% | 45.34 | 4.07 |
| 03/25 | 1,500 | 1,537 | 1,425 | 1,481 | +3.57% | 6,700 | 78億8158万 | +12.8% | 45.49 | 4.08 |
| 03/22 | 1,427 | 1,492 | 1,412 | 1,430 | -1.85% | 3,100 | 76億838万 | +9.24% | 43.92 | 3.94 |
| 03/21 | 1,439 | 1,560 | 1,436 | 1,457 | +2.03% | 7,800 | 77億5204万 | +10.97% | 44.75 | 4.02 |
| 03/19 | 1,548 | 1,590 | 1,421 | 1,428 | -5.43% | 13,300 | 75億9774万 | +8.76% | 43.86 | 3.94 |
| 03/18 | 1,582 | 1,620 | 1,394 | 1,510 | +4.93% | 29,500 | 80億3403万 | +14.92% | 46.38 | 4.16 |
| 03/15 | 1,339 | 1,449 | 1,322 | 1,439 | +9.93% | 25,400 | 76億5627万 | +9.18% | 44.2 | 3.97 |
| 03/14 | 1,321 | 1,334 | 1,263 | 1,309 | -0.46% | 12,200 | 69億6459万 | -0.91% | 40.21 | 3.61 |
| 03/13 | 1,239 | 1,465 | 1,230 | 1,315 | +11.54% | 55,800 | 69億9652万 | -0.23% | 40.39 | 3.63 |
| 03/12 | 1,182 | 1,182 | 1,179 | 1,179 | +2.25% | 600 | 62億7292万 | -10.34% | 36.21 | 3.25 |
| 03/11 | 1,216 | 1,216 | 1,153 | 1,153 | -5.02% | 3,200 | 61億3459万 | -12.45% | 35.42 | 3.18 |
| 03/08 | 1,183 | 1,214 | 1,183 | 1,214 | +2.71% | 1,300 | 64億5914万 | -8.03% | 37.29 | 3.35 |
| 03/07 | 1,206 | 1,230 | 1,181 | 1,182 | -2.23% | 5,900 | 62億8889万 | -10.45% | 36.31 | 3.26 |
| 03/06 | 1,223 | 1,223 | 1,151 | 1,209 | -0.98% | 4,200 | 64億3254万 | -8.55% | 37.14 | 3.33 |
| 03/05 | 1,235 | 1,255 | 1,210 | 1,221 | +1.33% | 5,400 | 64億9639万 | -7.64% | 37.5 | 3.37 |
| 03/04 | 1,225 | 1,225 | 1,160 | 1,205 | -1.63% | 8,200 | 64億1126万 | -8.85% | 37.01 | 3.32 |
| 03/01 | 1,243 | 1,265 | 1,222 | 1,225 | -1.37% | 4,200 | 65億1767万 | -7.34% | 37.63 | 3.38 |
| 02/29 | 1,334 | 1,349 | 1,242 | 1,242 | -6.69% | 6,400 | 66億812万 | -6.05% | 38.15 | 3.42 |
| 02/28 | 1,372 | 1,384 | 1,325 | 1,331 | -1.99% | 2,900 | 70億8165万 | +0.99% | 40.88 | 3.67 |
| 02/27 | 1,345 | 1,375 | 1,330 | 1,358 | +1.04% | 10,000 | 72億2530万 | +3.51% | 41.71 | 3.74 |
| 02/26 | 1,336 | 1,409 | 1,301 | 1,344 | +4.27% | 9,200 | 71億5081万 | +3.31% | 41.28 | 3.71 |
| 02/22 | 1,339 | 1,339 | 1,267 | 1,289 | -1.07% | 5,800 | 68億5818万 | -0.08% | 39.59 | 3.55 |
| 02/21 | 1,420 | 1,450 | 1,303 | 1,303 | -6.39% | 8,000 | 69億3267万 | +1.64% | 40.02 | 3.59 |
| 02/20 | 1,279 | 1,393 | 1,279 | 1,392 | +8.58% | 12,100 | 74億620万 | +9.43% | 42.76 | 3.84 |
| 02/19 | 1,313 | 1,313 | 1,280 | 1,282 | -3.83% | 3,300 | 68億2094万 | +1.83% | 39.38 | 3.54 |
| 02/16 | 1,369 | 1,369 | 1,308 | 1,333 | -2.56% | 7,300 | 70億9229万 | +6.64% | 40.94 | 3.68 |
| 02/15 | 1,675 | 1,675 | 1,253 | 1,368 | -10.7% | 27,500 | 72億7851万 | +10.41% | 42.02 | 3.77 |
| 02/14 | 1,454 | 1,569 | 1,454 | 1,532 | +5.44% | 19,100 | 81億5108万 | +24.86% | 47.06 | 4.22 |
| 02/13 | 1,456 | 1,474 | 1,450 | 1,453 | +0.07% | 10,700 | 77億3075万 | +20.28% | 44.63 | 4.01 |
| 02/09 | 1,568 | 1,590 | 1,442 | 1,452 | -10.15% | 30,300 | 77億2543万 | +21.81% | 44.6 | 4 |
| 02/08 | 1,840 | 1,898 | 1,601 | 1,616 | +6.32% | 188,000 | 85億9800万 | +37.41% | 49.64 | 4.46 |
| 02/07 | 1,520 | 1,520 | 1,501 | 1,520 | +24.59% | 38,000 | 80億8723万 | +31.94% | 46.69 | 4.19 |
| 02/06 | 1,227 | 1,227 | 1,220 | 1,220 | -1.85% | 2,100 | 64億9107万 | +7.77% | 37.47 | 3.36 |
| 02/05 | 1,220 | 1,247 | 1,220 | 1,243 | +1.39% | 1,700 | 66億1344万 | +10.69% | 38.18 | 3.43 |
| 02/02 | 1,233 | 1,233 | 1,210 | 1,226 | -0.65% | 1,000 | 65億2299万 | +9.96% | 37.66 | 3.38 |
| 02/01 | 1,215 | 1,234 | 1,184 | 1,234 | +1.56% | 3,100 | 65億6555万 | +11.57% | 37.9 | 3.4 |
| 01/31 | 1,225 | 1,225 | 1,215 | 1,215 | -1.22% | 400 | 64億6446万 | +10.76% | 37.32 | 3.35 |
| 01/30 | 1,208 | 1,230 | 1,208 | 1,230 | +1.23% | 2,300 | 65億4427万 | +12.95% | 37.78 | 3.39 |
| 01/29 | 1,202 | 1,215 | 1,202 | 1,215 | -0.08% | 1,000 | 64億6446万 | +12.4% | 37.32 | 3.35 |
| 01/26 | 1,220 | 1,220 | 1,204 | 1,216 | -0.33% | 1,000 | 64億6978万 | +13.33% | 37.35 | 3.35 |
| 01/25 | 1,210 | 1,220 | 1,210 | 1,220 | +0.83% | 1,500 | 64億9107万 | +14.55% | 37.47 | 3.36 |
| 01/24 | 1,151 | 1,220 | 1,151 | 1,210 | +5.22% | 8,900 | 64億3786万 | +14.37% | 37.17 | 3.34 |
| 01/23 | 1,161 | 1,164 | 1,138 | 1,150 | -1.79% | 900 | 61億1765万 | +9.11% | 35.32 | 3.17 |
| 01/22 | 1,107 | 1,185 | 1,107 | 1,171 | +7.33% | 9,800 | 62億2936万 | +11.52% | 35.97 | 3.23 |
| 01/19 | 1,081 | 1,102 | 1,075 | 1,091 | +1.58% | 7,700 | 58億379万 | +4.3% | 33.51 | 3.01 |
| 01/18 | 1,080 | 1,081 | 1,074 | 1,074 | +0.09% | 1,600 | 57億1335万 | +2.87% | 32.99 | 2.96 |
| 01/17 | 1,067 | 1,080 | 1,067 | 1,073 | +0.56% | 5,400 | 57億803万 | +2.88% | 32.96 | 2.96 |
| 01/16 | 1,067 | 1,067 | 1,067 | 1,067 | 0% | 200 | 56億7611万 | +2.4% | 32.77 | 2.94 |
| 01/15 | 1,098 | 1,098 | 1,067 | 1,067 | +0.38% | 5,500 | 56億7611万 | +2.5% | 32.77 | 2.94 |
| 01/12 | 1,060 | 1,067 | 1,048 | 1,063 | +1.53% | 1,400 | 56億5484万 | +2.21% | 32.65 | 2.93 |
| 01/11 | 1,064 | 1,064 | 1,047 | 1,047 | -1.69% | 1,200 | 55億6972万 | +0.67% | 32.16 | 2.89 |
| 01/10 | 1,075 | 1,075 | 1,065 | 1,065 | +0.09% | 700 | 56億6548万 | +2.4% | 32.71 | 2.94 |
| 01/09 | 1,080 | 1,080 | 1,052 | 1,064 | +1.04% | 1,900 | 56億6016万 | +2.31% | 32.68 | 2.93 |
| 01/05 | 1,038 | 1,053 | 1,038 | 1,053 | +1.45% | 400 | 56億164万 | +1.25% | 32.34 | 2.9 |
| 01/04 | 1,013 | 1,038 | 1,000 | 1,038 | +1.17% | 3,300 | 55億2184万 | -0.29% | 31.88 | 2.86 |
| 2023 |
| 12/29 | 1,008 | 1,026 | 1,008 | 1,026 | +0.88% | 1,300 | 54億5801万 | -1.44% | 51.52 | 2.83 |
| 12/28 | 1,016 | 1,042 | 1,016 | 1,017 | +0.49% | 1,800 | 54億1013万 | -2.4% | 51.07 | 2.8 |
| 12/27 | 1,011 | 1,015 | 1,011 | 1,012 | -0.88% | 1,500 | 53億8353万 | -2.97% | 50.82 | 2.79 |
| 12/26 | 1,012 | 1,025 | 1,012 | 1,021 | +0.79% | 1,400 | 54億3141万 | -2.2% | 51.27 | 2.81 |
| 12/25 | 1,054 | 1,054 | 1,011 | 1,013 | +0.2% | 2,200 | 53億8885万 | -3.06% | 50.87 | 2.79 |
| 12/22 | 1,021 | 1,031 | 1,010 | 1,011 | -0.69% | 1,200 | 53億7821万 | -3.35% | 50.77 | 2.79 |
| 12/21 | 1,029 | 1,029 | 1,018 | 1,018 | -0.68% | 200 | 54億1545万 | -2.86% | 51.12 | 2.81 |
| 12/20 | 1,012 | 1,025 | 1,010 | 1,025 | +0.39% | 1,500 | 54億5269万 | -2.29% | 51.47 | 2.83 |
| 12/19 | 1,002 | 1,034 | 1,002 | 1,021 | +0.1% | 3,000 | 54億3141万 | -2.67% | 51.27 | 2.81 |
| 12/18 | 1,025 | 1,041 | 1,010 | 1,020 | -2.02% | 6,400 | 54億2609万 | -2.76% | 51.22 | 2.81 |
| 12/15 | 1,032 | 1,047 | 1,032 | 1,041 | -5.36% | 17,400 | 55億3780万 | -0.76% | 52.27 | 2.87 |
| 12/14 | 1,055 | 1,105 | 1,055 | 1,100 | +3.77% | 4,700 | 58億5167万 | +4.96% | 55.24 | 3.03 |
| 12/13 | 1,067 | 1,068 | 1,054 | 1,060 | +0.86% | 1,700 | 56億3888万 | +1.34% | 53.23 | 2.92 |
| 12/12 | 1,053 | 1,059 | 1,051 | 1,051 | -0.19% | 3,600 | 55億9100万 | +0.48% | 52.78 | 2.9 |
| 12/11 | 1,046 | 1,065 | 1,046 | 1,053 | +0.67% | 6,900 | 56億164万 | +0.67% | 52.88 | 2.9 |
| 12/08 | 1,042 | 1,046 | 1,042 | 1,046 | -0.38% | 3,800 | 55億6440万 | +0.1% | 52.53 | 2.88 |
| 12/06 | 1,090 | 1,090 | 1,050 | 1,050 | +0.48% | 400 | 55億8568万 | +0.57% | 52.73 | 2.89 |
| 12/05 | 1,048 | 1,048 | 1,045 | 1,045 | -0.29% | 600 | 55億5908万 | +0.1% | 52.48 | 2.88 |
| 12/04 | 1,046 | 1,048 | 1,046 | 1,048 | -0.19% | 1,400 | 55億7504万 | +0.48% | 52.63 | 2.89 |
| 12/01 | 1,056 | 1,056 | 1,050 | 1,050 | -1.22% | 2,000 | 55億8568万 | +0.67% | 52.73 | 2.89 |
| 11/30 | 1,051 | 1,063 | 1,051 | 1,063 | +1.14% | 600 | 56億5484万 | +2.02% | 53.38 | 2.93 |
| 11/29 | 1,061 | 1,061 | 1,051 | 1,051 | -1.04% | 1,400 | 55億9100万 | +0.96% | 52.78 | 2.9 |
| 11/28 | 1,080 | 1,080 | 1,060 | 1,062 | -1.21% | 1,400 | 56億4952万 | +2.02% | 53.33 | 2.93 |
| 11/27 | 1,074 | 1,130 | 1,060 | 1,075 | +2.97% | 5,900 | 57億1867万 | +3.27% | 53.98 | 2.96 |
| 11/24 | 1,079 | 1,079 | 1,044 | 1,044 | -1.23% | 4,300 | 55億5376万 | +0.29% | 52.43 | 2.88 |
| 11/22 | 1,031 | 1,063 | 1,031 | 1,057 | +2.32% | 4,500 | 56億2292万 | +1.54% | 53.08 | 2.91 |
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 |
|---|
2021年
12月期 | 3,480
10/25 | 1,250
10/5 | 3,845,300
10/19 | 182億9784万 | 65億7250万 | 149億3759万
12/30 |
2022年
12月期 | 2,835
1/4 | 675
12/21 | 135,400
2/15 | 150億2238万 | 35億8745万 | 38億5406万
12/30 |
2023年
12月期 | 1,328
3/6 | 696
1/6 | 229,500
3/6 | 70億5958万 | 36億9990万 | 53億5624万
12/29 |
| 最新 | 1,596
2024/4/22 | 800 | 84億9359万 |
