時価総額
- 2022年3月31日
- 25億1192万
- 2023年10月31日
- 20億9348万
2024/04/03～2024/08/28
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 |
| 08/28 | 1,573 | 1,630 | 1,573 | 1,600 | +1.14% | 4,700 | 23億1484万 | +2.04% | - | 4.33 |
| 08/27 | 1,567 | 1,583 | 1,567 | 1,582 | -0.06% | 300 | 22億8879万 | +0.89% | - | 4.29 |
| 08/26 | 1,570 | 1,583 | 1,569 | 1,583 | +1.6% | 600 | 22億9024万 | +0.83% | - | 4.29 |
| 08/22 | 1,580 | 1,580 | 1,558 | 1,558 | -1.39% | 600 | 22億5407万 | -0.95% | - | 4.22 |
| 08/21 | 1,561 | 1,580 | 1,561 | 1,580 | +0.19% | 300 | 22億8590万 | +0.13% | - | 4.28 |
| 08/20 | 1,571 | 1,582 | 1,571 | 1,577 | -0.44% | 400 | 22億8156万 | -0.25% | - | 4.27 |
| 08/19 | 1,577 | 1,584 | 1,537 | 1,584 | +0.64% | 800 | 22億9169万 | +0.06% | - | 4.29 |
| 08/16 | 1,579 | 1,579 | 1,555 | 1,574 | +1.68% | 1,200 | 22億7722万 | -0.69% | - | 4.26 |
| 08/15 | 1,555 | 1,562 | 1,547 | 1,548 | +0.32% | 1,800 | 22億3960万 | -2.46% | - | 4.19 |
| 08/14 | 1,545 | 1,546 | 1,543 | 1,543 | -0.13% | 800 | 22億3237万 | -2.96% | - | 4.18 |
| 08/13 | 1,578 | 1,578 | 1,545 | 1,545 | +0.46% | 700 | 22億3526万 | -2.95% | - | 4.18 |
| 08/09 | 1,502 | 1,540 | 1,502 | 1,538 | +0.39% | 1,300 | 22億2513万 | -3.45% | - | 4.17 |
| 08/08 | 1,521 | 1,532 | 1,500 | 1,532 | +0.07% | 1,400 | 22億1645万 | -3.83% | - | 4.15 |
| 08/07 | 1,500 | 1,534 | 1,500 | 1,531 | +1.12% | 6,200 | 22億1501万 | -3.95% | - | 4.15 |
| 08/06 | 1,351 | 1,514 | 1,351 | 1,514 | +12.99% | 16,100 | 21億9041万 | -5.08% | - | 4.1 |
| 08/05 | 1,440 | 1,440 | 1,268 | 1,340 | -11.26% | 28,700 | 19億3867万 | -16.09% | - | 3.63 |
| 08/02 | 1,574 | 1,574 | 1,480 | 1,510 | -7.81% | 7,100 | 21億8463万 | -5.98% | - | 4.09 |
| 08/01 | 1,652 | 1,657 | 1,565 | 1,638 | -0.91% | 7,400 | 23億6981万 | +1.87% | - | 4.44 |
| 07/31 | 1,654 | 1,657 | 1,601 | 1,653 | +0.18% | 1,400 | 23億9151万 | +3.05% | - | 4.48 |
| 07/30 | 1,642 | 1,659 | 1,642 | 1,650 | +0.49% | 2,100 | 23億8717万 | +3.06% | - | 4.47 |
| 07/29 | 1,633 | 1,650 | 1,620 | 1,642 | +0.86% | 2,000 | 23億7560万 | +2.75% | - | 4.45 |
| 07/26 | 1,611 | 1,629 | 1,566 | 1,628 | +3.63% | 4,600 | 23億5534万 | +1.88% | - | 4.41 |
| 07/25 | 1,585 | 1,622 | 1,553 | 1,571 | -1.32% | 4,800 | 22億7288万 | -1.81% | - | 4.26 |
| 07/24 | 1,595 | 1,599 | 1,556 | 1,592 | +0.38% | 1,700 | 23億326万 | -0.81% | - | 4.31 |
| 07/23 | 1,608 | 1,653 | 1,543 | 1,586 | -1.31% | 4,500 | 22億9458万 | -1.31% | - | 4.3 |
| 07/22 | 1,606 | 1,653 | 1,605 | 1,607 | -1.77% | 4,900 | 23億2496万 | -0.19% | - | 4.35 |
| 07/19 | 1,672 | 1,672 | 1,599 | 1,636 | -1.09% | 5,800 | 23億6692万 | +1.87% | - | 4.43 |
| 07/18 | 1,666 | 1,679 | 1,651 | 1,654 | -1.02% | 1,900 | 23億9296万 | +3.31% | - | 4.48 |
| 07/17 | 1,660 | 1,680 | 1,645 | 1,671 | +0.48% | 1,400 | 24億1756万 | +4.83% | - | 4.53 |
| 07/16 | 1,657 | 1,666 | 1,636 | 1,663 | +2.78% | 4,700 | 24億598万 | +4.85% | - | 4.5 |
| 07/12 | 1,644 | 1,669 | 1,615 | 1,618 | -2.06% | 4,600 | 23億4088万 | +2.47% | - | 4.38 |
| 07/11 | 1,624 | 1,652 | 1,602 | 1,652 | +2.23% | 11,100 | 23億9007万 | +5.02% | - | 4.47 |
| 07/10 | 1,614 | 1,623 | 1,609 | 1,616 | 0% | 2,600 | 23億3798万 | +3.13% | - | 4.38 |
| 07/09 | 1,598 | 1,617 | 1,587 | 1,616 | +1.13% | 1,900 | 23億3798万 | +3.46% | - | 4.38 |
| 07/08 | 1,567 | 1,611 | 1,567 | 1,598 | +2.37% | 1,300 | 23億1194万 | +2.63% | - | 4.33 |
| 07/05 | 1,550 | 1,570 | 1,550 | 1,561 | +0.71% | 2,900 | 22億5841万 | +0.58% | - | 4.23 |
| 07/04 | 1,545 | 1,557 | 1,522 | 1,550 | 0% | 4,200 | 22億4250万 | 0% | - | 4.2 |
| 07/03 | 1,551 | 1,559 | 1,538 | 1,550 | -0.7% | 1,100 | 22億4250万 | +0.19% | - | 4.2 |
| 07/02 | 1,586 | 1,629 | 1,531 | 1,561 | -0.7% | 9,100 | 22億5841万 | +1.04% | - | 4.23 |
| 07/01 | 1,576 | 1,576 | 1,556 | 1,572 | +1.03% | 3,000 | 22億7433万 | +1.95% | - | 4.26 |
| 06/28 | 1,545 | 1,556 | 1,545 | 1,556 | +0.58% | 500 | 22億5118万 | +1.1% | - | 4.21 |
| 06/27 | 1,550 | 1,558 | 1,546 | 1,547 | -0.19% | 800 | 22億3816万 | +0.72% | - | 4.19 |
| 06/26 | 1,558 | 1,581 | 1,541 | 1,550 | -1.96% | 3,700 | 22億4250万 | +1.11% | - | 4.2 |
| 06/25 | 1,589 | 1,589 | 1,566 | 1,581 | +0.25% | 2,900 | 22億8735万 | +3.27% | - | 4.28 |
| 06/24 | 1,597 | 1,607 | 1,570 | 1,577 | -3.67% | 11,200 | 22億8156万 | +3.27% | - | 4.27 |
| 06/21 | 1,686 | 1,686 | 1,634 | 1,637 | -2.91% | 4,900 | 23億6837万 | +7.63% | - | 4.43 |
| 06/20 | 1,678 | 1,686 | 1,657 | 1,686 | +0.42% | 7,000 | 24億3926万 | +11.36% | - | 4.57 |
| 06/19 | 1,676 | 1,689 | 1,641 | 1,679 | +1.08% | 12,900 | 24億2913万 | +11.64% | - | 4.55 |
| 06/18 | 1,675 | 1,675 | 1,603 | 1,661 | +1.34% | 19,700 | 24億309万 | +11.18% | - | 4.5 |
| 06/17 | 1,521 | 1,680 | 1,520 | 1,639 | +7.83% | 95,100 | 23億7126万 | +10.3% | - | 4.44 |
| 06/14 | 1,502 | 1,532 | 1,502 | 1,520 | +1.47% | 12,400 | 21億9909万 | +2.84% | - | 4.12 |
| 06/13 | 1,483 | 1,499 | 1,483 | 1,498 | +0.27% | 1,600 | 21億6726万 | +1.56% | - | 4.06 |
| 06/12 | 1,493 | 1,494 | 1,474 | 1,494 | +1.08% | 1,300 | 21億6148万 | +1.43% | - | 4.05 |
| 06/11 | 1,482 | 1,482 | 1,478 | 1,478 | +0.2% | 200 | 21億3833万 | +0.41% | - | 4 |
| 06/10 | 1,483 | 1,493 | 1,475 | 1,475 | -0.54% | 1,700 | 21億3399万 | +0.27% | - | 4 |
| 06/07 | 1,482 | 1,483 | 1,482 | 1,483 | +0.07% | 400 | 21億4556万 | +0.95% | - | 4.02 |
| 06/06 | 1,499 | 1,499 | 1,482 | 1,482 | -1% | 1,100 | 21億4412万 | +1.09% | - | 4.01 |
| 06/05 | 1,487 | 1,497 | 1,479 | 1,497 | +0.67% | 9,900 | 21億6582万 | +2.18% | - | 4.05 |
| 06/04 | 1,490 | 1,490 | 1,487 | 1,487 | -0.13% | 2,000 | 21億5135万 | +1.78% | - | 4.03 |
| 06/03 | 1,499 | 1,499 | 1,485 | 1,489 | -0.67% | 1,700 | 21億5424万 | +2.13% | - | 4.03 |
| 05/31 | 1,493 | 1,499 | 1,485 | 1,499 | +1.01% | 1,800 | 21億6871万 | +3.09% | - | 4.06 |
| 05/30 | 1,481 | 1,494 | 1,480 | 1,484 | +0.2% | 4,900 | 21億4701万 | +2.34% | - | 4.02 |
| 05/29 | 1,490 | 1,490 | 1,462 | 1,481 | -0.6% | 2,400 | 21億4267万 | +2.35% | - | 4.01 |
| 05/28 | 1,492 | 1,492 | 1,490 | 1,490 | -0.2% | 500 | 21億5569万 | +3.26% | - | 4.04 |
| 05/27 | 1,489 | 1,502 | 1,476 | 1,493 | +0.27% | 3,700 | 21億6003万 | +3.68% | - | 4.04 |
| 05/24 | 1,483 | 1,489 | 1,472 | 1,489 | +0.4% | 2,600 | 21億5424万 | +3.62% | - | 4.03 |
| 05/23 | 1,497 | 1,501 | 1,482 | 1,483 | -0.54% | 2,600 | 21億4556万 | +3.34% | - | 4.02 |
| 05/22 | 1,479 | 1,499 | 1,445 | 1,491 | +0.4% | 4,200 | 21億5714万 | +4.12% | - | 4.04 |
| 05/21 | 1,435 | 1,485 | 1,430 | 1,485 | +3.56% | 7,800 | 21億4846万 | +3.77% | - | 4.02 |
| 05/20 | 1,459 | 1,459 | 1,432 | 1,434 | -1.1% | 1,400 | 20億7467万 | +0.35% | - | 3.88 |
| 05/17 | 1,428 | 1,450 | 1,421 | 1,450 | +1.33% | 1,700 | 20億9782万 | +1.4% | - | 3.93 |
| 05/16 | 1,431 | 1,431 | 1,430 | 1,431 | -0.76% | 500 | 20億7033万 | +0.14% | - | 3.88 |
| 05/15 | 1,469 | 1,469 | 1,442 | 1,442 | -0.69% | 400 | 20億8624万 | +0.84% | - | 3.91 |
| 05/14 | 1,449 | 1,473 | 1,445 | 1,452 | +0.14% | 1,200 | 21億71万 | +1.47% | - | 3.93 |
| 05/13 | 1,448 | 1,468 | 1,448 | 1,450 | +0.62% | 400 | 20億9782万 | +1.19% | - | 3.93 |
| 05/10 | 1,427 | 1,441 | 1,427 | 1,441 | +0.35% | 900 | 20億8480万 | +0.49% | - | 3.9 |
| 05/09 | 1,457 | 1,458 | 1,436 | 1,436 | -2.64% | 400 | 20億7756万 | 0% | - | 3.89 |
| 05/08 | 1,461 | 1,480 | 1,445 | 1,475 | +1.72% | 2,900 | 21億3399万 | +2.43% | - | 4 |
| 05/07 | 1,425 | 1,451 | 1,425 | 1,450 | +1.75% | 1,400 | 20億9782万 | +0.62% | - | 3.93 |
| 05/02 | 1,408 | 1,425 | 1,408 | 1,425 | +0.64% | 800 | 20億6165万 | -1.32% | - | 3.86 |
| 05/01 | 1,435 | 1,435 | 1,416 | 1,416 | -2.01% | 800 | 20億4863万 | -2.14% | - | 3.84 |
| 04/30 | 1,404 | 1,445 | 1,402 | 1,445 | +2.99% | 700 | 20億9058万 | -0.41% | - | 3.91 |
| 04/26 | 1,395 | 1,408 | 1,383 | 1,403 | -0.14% | 2,300 | 20億2982万 | -3.57% | - | 4.03 |
| 04/25 | 1,396 | 1,420 | 1,396 | 1,405 | +0.14% | 1,800 | 20億3271万 | -3.77% | - | 4.04 |
| 04/24 | 1,401 | 1,412 | 1,401 | 1,403 | +0.29% | 400 | 20億2982万 | -4.23% | - | 4.03 |
| 04/23 | 1,392 | 1,412 | 1,392 | 1,399 | +0.36% | 1,400 | 20億2403万 | -4.77% | - | 4.02 |
| 04/22 | 1,404 | 1,411 | 1,382 | 1,394 | -0.71% | 8,200 | 20億1680万 | -5.36% | - | 4 |
| 04/19 | 1,411 | 1,413 | 1,395 | 1,404 | -0.64% | 4,700 | 20億3127万 | -4.88% | - | 4.03 |
| 04/18 | 1,415 | 1,425 | 1,410 | 1,413 | -0.14% | 2,900 | 20億4429万 | -4.46% | - | 4.06 |
| 04/17 | 1,416 | 1,424 | 1,415 | 1,415 | -1.26% | 1,000 | 20億4718万 | -4.52% | - | 4.06 |
| 04/16 | 1,416 | 1,434 | 1,416 | 1,433 | +0.92% | 2,900 | 20億7322万 | -3.31% | - | 4.12 |
| 04/15 | 1,447 | 1,447 | 1,420 | 1,420 | -1.93% | 3,800 | 20億5442万 | -4.12% | - | 4.08 |
| 04/12 | 1,441 | 1,448 | 1,437 | 1,448 | 0% | 1,000 | 20億9493万 | -2.16% | - | 4.16 |
| 04/11 | 1,434 | 1,450 | 1,434 | 1,448 | +0.21% | 1,800 | 20億9493万 | -2.23% | - | 4.16 |
| 04/10 | 1,457 | 1,457 | 1,440 | 1,445 | +0.28% | 2,100 | 20億9058万 | -2.43% | - | 4.15 |
| 04/09 | 1,458 | 1,482 | 1,436 | 1,441 | -1.17% | 2,400 | 20億8480万 | -2.7% | - | 4.14 |
| 04/08 | 1,483 | 1,483 | 1,456 | 1,458 | -0.61% | 1,100 | 21億939万 | -1.49% | - | 4.19 |
| 04/05 | 1,490 | 1,490 | 1,456 | 1,467 | -1.94% | 2,500 | 21億2241万 | -0.81% | - | 4.21 |
| 04/04 | 1,470 | 1,496 | 1,466 | 1,496 | +1.91% | 2,300 | 21億6437万 | +1.29% | - | 4.3 |
| 04/03 | 1,504 | 1,504 | 1,466 | 1,468 | -1.54% | 2,000 | 21億2386万 | -0.47% | - | 4.22 |
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
3月期 | 4,990
12/22 | 1,209
3/11 | 1,522,500
12/23 | 69億6741万 | 16億8809万 | 25億1192万
3/31 |
2023年
3月期 | 2,799
10/4 | 1,212
9/27 | 6,804,900
3/24 | 39億3406万 | 17億349万 | 20億9348万
10/31 |
| 最新 | 1,600
2024/8/28 | 4,700 | 23億1484万 |
