時価総額
- 2022年9月30日
- 223億1986万
- 2023年9月29日
- 146億657万
2023/10/27~2024/03/27
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 | 1,766 | 1,794 | 1,766 | 1,787 | +1.36% | 26,700 | 168億2639万 | +3.71% | 9.36 | 0.8 |
03/26 | 1,739 | 1,764 | 1,739 | 1,763 | +1.44% | 12,000 | 166億40万 | +2.44% | 9.23 | 0.79 |
03/25 | 1,745 | 1,758 | 1,735 | 1,738 | -0.52% | 21,500 | 163億6500万 | +1.11% | 9.1 | 0.78 |
03/22 | 1,741 | 1,751 | 1,732 | 1,747 | +0.58% | 12,700 | 164億4975万 | +1.63% | 9.15 | 0.78 |
03/21 | 1,752 | 1,752 | 1,735 | 1,737 | +0.23% | 12,100 | 163億5559万 | +1.11% | 9.1 | 0.78 |
03/19 | 1,728 | 1,735 | 1,708 | 1,733 | +1.05% | 67,600 | 163億1792万 | +0.76% | 9.08 | 0.78 |
03/18 | 1,721 | 1,725 | 1,698 | 1,715 | +0.53% | 22,700 | 161億4844万 | -0.52% | 8.98 | 0.77 |
03/15 | 1,704 | 1,712 | 1,698 | 1,706 | +0.18% | 11,500 | 160億6369万 | -1.39% | 8.94 | 0.77 |
03/14 | 1,700 | 1,710 | 1,692 | 1,703 | +1.07% | 11,800 | 160億3544万 | -2.01% | 8.92 | 0.77 |
03/13 | 1,725 | 1,725 | 1,683 | 1,685 | -1.46% | 11,700 | 158億6596万 | -3.44% | 8.83 | 0.76 |
03/12 | 1,718 | 1,718 | 1,678 | 1,710 | +0.18% | 14,800 | 161億136万 | -2.56% | 8.96 | 0.77 |
03/11 | 1,707 | 1,720 | 1,681 | 1,707 | -0.52% | 21,400 | 160億7311万 | -3.12% | 8.94 | 0.77 |
03/08 | 1,687 | 1,726 | 1,687 | 1,716 | +0.94% | 27,800 | 161億5785万 | -3.05% | 8.99 | 0.77 |
03/07 | 1,712 | 1,720 | 1,690 | 1,700 | -0.64% | 20,600 | 160億720万 | -4.39% | 8.9 | 0.76 |
03/06 | 1,701 | 1,721 | 1,700 | 1,711 | +0.41% | 21,600 | 161億1077万 | -4.15% | 8.96 | 0.77 |
03/05 | 1,700 | 1,716 | 1,688 | 1,704 | +0.24% | 16,200 | 160億4486万 | -4.96% | 8.93 | 0.77 |
03/04 | 1,719 | 1,719 | 1,687 | 1,700 | -1.28% | 34,100 | 160億720万 | -5.5% | 8.9 | 0.76 |
03/01 | 1,711 | 1,725 | 1,695 | 1,722 | +0.76% | 34,000 | 162億1435万 | -4.65% | 9.02 | 0.77 |
02/29 | 1,744 | 1,748 | 1,704 | 1,709 | -1.33% | 36,200 | 160億9194万 | -5.53% | 8.95 | 0.77 |
02/28 | 1,721 | 1,743 | 1,710 | 1,732 | +1.41% | 36,500 | 163億851万 | -4.52% | 9.07 | 0.78 |
02/27 | 1,706 | 1,731 | 1,702 | 1,708 | +0.12% | 21,100 | 160億8252万 | -6% | 8.95 | 0.77 |
02/26 | 1,743 | 1,743 | 1,703 | 1,706 | -1.04% | 23,100 | 160億6369万 | -6.26% | 8.94 | 0.77 |
02/22 | 1,764 | 1,764 | 1,710 | 1,724 | -0.75% | 37,400 | 162億3318万 | -5.43% | 9.03 | 0.77 |
02/21 | 1,763 | 1,763 | 1,726 | 1,737 | -1.47% | 11,400 | 163億5559万 | -4.82% | 9.1 | 0.78 |
02/20 | 1,771 | 1,790 | 1,755 | 1,763 | +0.86% | 17,900 | 166億40万 | -3.5% | 9.23 | 0.79 |
02/19 | 1,731 | 1,753 | 1,717 | 1,748 | +1.69% | 18,800 | 164億5916万 | -4.43% | 9.16 | 0.79 |
02/16 | 1,721 | 1,746 | 1,703 | 1,719 | -0.12% | 36,200 | 161億8610万 | -6.07% | 9 | 0.77 |
02/15 | 1,746 | 1,750 | 1,717 | 1,721 | -0.41% | 28,900 | 162億493万 | -6.11% | 9.01 | 0.77 |
02/14 | 1,757 | 1,757 | 1,713 | 1,728 | -3.84% | 49,300 | 162億7084万 | -5.93% | 9.05 | 0.78 |
02/13 | 1,823 | 1,823 | 1,779 | 1,797 | -1.7% | 40,100 | 169億2055万 | -2.34% | 9.41 | 0.81 |
02/09 | 1,852 | 1,866 | 1,828 | 1,828 | -2.3% | 13,200 | 172億1244万 | -0.65% | 9.57 | 0.82 |
02/08 | 1,885 | 1,886 | 1,851 | 1,871 | -1.32% | 18,300 | 176億1733万 | +1.68% | 9.8 | 0.84 |
02/07 | 1,880 | 1,909 | 1,875 | 1,896 | +0.64% | 19,400 | 178億5273万 | +3.38% | 9.93 | 0.85 |
02/06 | 1,925 | 1,925 | 1,884 | 1,884 | -2.13% | 12,000 | 177億3974万 | +3.06% | 9.87 | 0.85 |
02/05 | 1,897 | 1,926 | 1,897 | 1,925 | +1.8% | 18,200 | 181億2580万 | +5.71% | 10.08 | 0.86 |
02/02 | 1,911 | 1,911 | 1,877 | 1,891 | -0.73% | 15,900 | 178億565万 | +4.36% | 9.9 | 0.85 |
02/01 | 1,911 | 1,911 | 1,888 | 1,905 | -0.31% | 11,400 | 179億3748万 | +5.66% | 9.98 | 0.86 |
01/31 | 1,895 | 1,911 | 1,875 | 1,911 | +1.54% | 16,500 | 179億9397万 | +6.46% | 10.01 | 0.86 |
01/30 | 1,913 | 1,913 | 1,876 | 1,882 | -1.31% | 17,500 | 177億2091万 | +5.38% | 9.86 | 0.85 |
01/29 | 1,880 | 1,912 | 1,880 | 1,907 | +2.25% | 28,600 | 179億5631万 | +7.2% | 9.99 | 0.86 |
01/26 | 1,870 | 1,870 | 1,844 | 1,865 | -0.37% | 20,100 | 175億6084万 | +5.37% | 9.77 | 0.84 |
01/25 | 1,809 | 1,881 | 1,800 | 1,872 | +3.94% | 47,200 | 176億2675万 | +6.12% | 9.81 | 0.84 |
01/24 | 1,822 | 1,822 | 1,791 | 1,801 | -2.01% | 29,700 | 169億5821万 | +2.56% | 9.43 | 0.81 |
01/23 | 1,824 | 1,867 | 1,815 | 1,838 | +1.66% | 79,500 | 173億660万 | +4.91% | 9.63 | 0.83 |
01/22 | 1,778 | 1,808 | 1,777 | 1,808 | +2.15% | 39,300 | 170億2412万 | +3.49% | 9.47 | 0.81 |
01/19 | 1,781 | 1,790 | 1,766 | 1,770 | -1.34% | 14,500 | 166億6632万 | +1.55% | 9.27 | 0.8 |
01/18 | 1,755 | 1,802 | 1,755 | 1,794 | +1.41% | 24,300 | 168億9230万 | +2.99% | 9.4 | 0.81 |
01/17 | 1,799 | 1,802 | 1,769 | 1,769 | -0.67% | 20,600 | 166億5690万 | +1.67% | 9.27 | 0.79 |
01/16 | 1,813 | 1,813 | 1,780 | 1,781 | -1.38% | 17,100 | 167億6989万 | +2.42% | 9.33 | 0.8 |
01/15 | 1,800 | 1,812 | 1,789 | 1,806 | +1.75% | 17,600 | 170億529万 | +3.85% | 9.46 | 0.81 |
01/12 | 1,806 | 1,808 | 1,764 | 1,775 | -1.83% | 22,800 | 167億1340万 | +2.13% | 9.3 | 0.8 |
01/11 | 1,810 | 1,816 | 1,796 | 1,808 | +0.11% | 23,100 | 170億2412万 | +3.97% | 9.47 | 0.81 |
01/10 | 1,811 | 1,812 | 1,797 | 1,806 | +0.17% | 13,500 | 170億529万 | +3.85% | 9.46 | 0.81 |
01/09 | 1,809 | 1,816 | 1,795 | 1,803 | -0.39% | 15,900 | 169億7704万 | +3.56% | 9.44 | 0.81 |
01/05 | 1,819 | 1,822 | 1,805 | 1,810 | -0.33% | 14,000 | 170億4296万 | +3.96% | 9.48 | 0.81 |
01/04 | 1,741 | 1,824 | 1,731 | 1,816 | +5.03% | 43,700 | 170億9945万 | +4.37% | 9.51 | 0.82 |
2023 |
12/29 | 1,737 | 1,737 | 1,723 | 1,729 | -0.23% | 6,000 | 162億8026万 | -0.52% | 9.06 | 0.77 |
12/28 | 1,735 | 1,746 | 1,720 | 1,733 | +0.12% | 15,500 | 163億1792万 | -0.46% | 9.08 | 0.78 |
12/27 | 1,691 | 1,731 | 1,691 | 1,731 | +2.85% | 27,400 | 162億9909万 | -0.8% | 9.07 | 0.78 |
12/26 | 1,688 | 1,688 | 1,677 | 1,683 | +0.06% | 61,500 | 158億4712万 | -3.72% | 8.82 | 0.75 |
12/25 | 1,710 | 1,710 | 1,674 | 1,682 | -1% | 5,300 | 158億3771万 | -4% | 8.81 | 0.75 |
12/22 | 1,699 | 1,703 | 1,688 | 1,699 | +0.83% | 62,400 | 159億9778万 | -3.36% | 8.9 | 0.76 |
12/21 | 1,690 | 1,701 | 1,679 | 1,685 | -0.88% | 17,000 | 158億6596万 | -4.42% | 8.83 | 0.75 |
12/20 | 1,699 | 1,717 | 1,691 | 1,700 | +0.59% | 12,400 | 160億720万 | -3.95% | 8.9 | 0.76 |
12/19 | 1,700 | 1,700 | 1,666 | 1,690 | -0.59% | 8,900 | 159億1304万 | -4.63% | 8.85 | 0.76 |
12/18 | 1,700 | 1,702 | 1,662 | 1,700 | +0.53% | 10,600 | 160億720万 | -4.28% | 8.9 | 0.76 |
12/15 | 1,681 | 1,705 | 1,680 | 1,691 | -0.18% | 11,800 | 159億2245万 | -4.84% | 8.86 | 0.76 |
12/14 | 1,730 | 1,730 | 1,686 | 1,694 | -1.57% | 8,700 | 159億5070万 | -4.72% | 8.87 | 0.76 |
12/13 | 1,725 | 1,730 | 1,697 | 1,721 | +0.88% | 21,000 | 162億493万 | -3.21% | 9.01 | 0.77 |
12/12 | 1,732 | 1,735 | 1,701 | 1,706 | -1.95% | 9,900 | 160億6369万 | -4.05% | 8.94 | 0.76 |
12/11 | 1,751 | 1,752 | 1,721 | 1,740 | +0.52% | 12,600 | 163億8384万 | -2.14% | 9.11 | 0.78 |
12/08 | 1,768 | 1,773 | 1,726 | 1,731 | -2.04% | 18,000 | 162億9909万 | -2.53% | 9.07 | 0.78 |
12/07 | 1,765 | 1,791 | 1,765 | 1,767 | -0.79% | 19,200 | 166億3807万 | -0.39% | 9.26 | 0.79 |
12/06 | 1,765 | 1,785 | 1,765 | 1,781 | +0.91% | 12,000 | 167億6989万 | +0.68% | 9.33 | 0.8 |
12/05 | 1,799 | 1,801 | 1,765 | 1,765 | -1.89% | 10,500 | 166億1924万 | +0.11% | 9.24 | 0.79 |
12/04 | 1,806 | 1,812 | 1,789 | 1,799 | -0.39% | 26,500 | 169億3938万 | +2.33% | 9.42 | 0.81 |
12/01 | 1,850 | 1,850 | 1,803 | 1,806 | -2.59% | 20,700 | 170億529万 | +3.2% | 9.46 | 0.81 |
11/30 | 1,802 | 1,859 | 1,799 | 1,854 | +2.94% | 44,300 | 174億5726万 | +6.37% | 9.71 | 0.83 |
11/29 | 1,792 | 1,806 | 1,790 | 1,801 | +0.61% | 16,500 | 169億5821万 | +3.92% | 9.43 | 0.81 |
11/28 | 1,792 | 1,797 | 1,774 | 1,790 | +0.67% | 17,500 | 168億5464万 | +3.83% | 9.38 | 0.8 |
11/27 | 1,813 | 1,814 | 1,778 | 1,778 | -1.55% | 66,000 | 167億4164万 | +3.49% | 9.31 | 0.8 |
11/24 | 1,811 | 1,825 | 1,801 | 1,806 | -0.77% | 13,900 | 170億529万 | +5.61% | 9.46 | 0.81 |
11/22 | 1,806 | 1,824 | 1,800 | 1,820 | +1% | 11,400 | 171億3712万 | +6.93% | 9.53 | 0.81 |
11/21 | 1,817 | 1,817 | 1,788 | 1,802 | +0.39% | 16,300 | 169億6763万 | +6.5% | 9.44 | 0.81 |
11/20 | 1,817 | 1,835 | 1,795 | 1,795 | -1.59% | 20,300 | 169億172万 | +6.72% | 9.4 | 0.8 |
11/17 | 1,828 | 1,838 | 1,786 | 1,824 | -0.27% | 23,000 | 171億7478万 | +9.09% | 9.55 | 0.82 |
11/16 | 1,833 | 1,874 | 1,816 | 1,829 | -1.88% | 25,600 | 172億2186万 | +9.98% | 9.58 | 0.82 |
11/15 | 1,775 | 1,864 | 1,774 | 1,864 | +6.03% | 79,700 | 175億5142万 | +12.76% | 9.76 | 0.83 |
11/14 | 1,771 | 1,778 | 1,756 | 1,758 | -0.73% | 31,800 | 165億5332万 | +7% | 9.21 | 0.79 |
11/13 | 1,742 | 1,779 | 1,738 | 1,771 | +1.96% | 41,100 | 166億7573万 | +8.32% | 9.28 | 0.79 |
11/10 | 1,714 | 1,737 | 1,706 | 1,737 | +0.87% | 18,900 | 163億5559万 | +6.76% | 9.1 | 0.78 |
11/09 | 1,700 | 1,722 | 1,688 | 1,722 | +2.07% | 18,000 | 162億1435万 | +6.43% | 9.02 | 0.77 |
11/08 | 1,729 | 1,729 | 1,680 | 1,687 | -1.75% | 14,700 | 158億8479万 | +4.59% | 8.84 | 0.76 |
11/07 | 1,702 | 1,729 | 1,696 | 1,717 | +0.7% | 25,300 | 161億6727万 | +6.58% | 8.99 | 0.77 |
11/06 | 1,700 | 1,707 | 1,670 | 1,705 | +1.25% | 35,700 | 160億5428万 | +6.03% | 8.93 | 0.76 |
11/02 | 1,695 | 1,697 | 1,662 | 1,684 | -0.65% | 23,500 | 158億5654万 | +4.73% | 8.82 | 0.75 |
11/01 | 1,650 | 1,695 | 1,649 | 1,695 | +3.04% | 41,800 | 159億6012万 | +5.21% | 8.88 | 0.76 |
10/31 | 1,640 | 1,647 | 1,620 | 1,645 | +1.11% | 19,400 | 154億8932万 | +1.98% | 8.62 | 0.74 |
10/30 | 1,639 | 1,639 | 1,609 | 1,627 | -0.12% | 20,900 | 153億1983万 | +0.62% | 8.52 | 0.73 |
10/27 | 1,626 | 1,638 | 1,615 | 1,629 | +1.56% | 9,800 | 153億3866万 | +0.56% | 8.53 | 0.73 |
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 9月期 | 2,791 9/8 | 1,725 1/27 | 96,600 12/20 | 262億8005万 | 162億4260万 | 223億1986万 9/30 |
2023年 9月期 | 2,775 10/28 | 1,360 2/6 | 373,100 6/27 | 261億2940万 | 128億576万 | 146億657万 9/29 |
最新 | 1,787 2024/3/27 | 26,700 | 168億2639万 |