時価総額
- 2022年12月30日
- 60億4417万
- 2023年12月29日
- 80億5367万
2023/11/24～2024/04/22
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 | 2,518 | 2,548 | 2,497 | 2,548 | +0.55% | 3,200 | 78億8962万 | -8.58% | 28.18 | 6.64 |
| 04/19 | 2,529 | 2,534 | 2,428 | 2,534 | -2.43% | 16,600 | 78億4627万 | -9.5% | 28.02 | 6.61 |
| 04/18 | 2,539 | 2,599 | 2,464 | 2,597 | +4.34% | 16,300 | 80億4135万 | -7.71% | 28.72 | 6.77 |
| 04/17 | 2,621 | 2,673 | 2,489 | 2,489 | -5.04% | 3,500 | 77億693万 | -12.05% | 27.52 | 6.49 |
| 04/16 | 2,533 | 2,674 | 2,461 | 2,621 | +2.26% | 18,400 | 81億1566万 | -8% | 28.98 | 6.83 |
| 04/15 | 2,629 | 2,665 | 2,513 | 2,563 | -4.33% | 19,500 | 79億3607万 | -10.42% | 28.34 | 6.68 |
| 04/12 | 2,749 | 2,767 | 2,621 | 2,679 | -2.3% | 21,400 | 82億9525万 | -7.11% | 29.63 | 6.99 |
| 04/11 | 2,889 | 2,889 | 2,742 | 2,742 | -4.19% | 17,200 | 84億9032万 | -5.58% | 30.32 | 7.15 |
| 04/10 | 2,900 | 2,927 | 2,862 | 2,862 | -0.87% | 3,900 | 88億6189万 | -2.35% | 31.65 | 7.46 |
| 04/09 | 2,854 | 2,887 | 2,809 | 2,887 | +1.33% | 4,200 | 89億3930万 | -2% | 31.93 | 7.53 |
| 04/08 | 2,850 | 2,878 | 2,781 | 2,849 | +1.68% | 14,600 | 88億2164万 | -3.55% | 31.51 | 7.43 |
| 04/05 | 2,795 | 2,866 | 2,768 | 2,802 | -1.51% | 17,700 | 86億7611万 | -5.59% | 30.99 | 7.31 |
| 04/04 | 2,898 | 2,898 | 2,823 | 2,845 | -0.66% | 7,600 | 88億925万 | -4.79% | 31.46 | 7.42 |
| 04/03 | 2,776 | 2,930 | 2,740 | 2,864 | +1.63% | 15,900 | 88億6808万 | -4.76% | 31.67 | 7.47 |
| 04/02 | 2,894 | 2,894 | 2,795 | 2,818 | -2.76% | 9,000 | 87億2565万 | -6.94% | 31.16 | 7.35 |
| 04/01 | 3,025 | 3,025 | 2,840 | 2,898 | -3.37% | 3,000 | 89億7336万 | -4.83% | 32.05 | 7.56 |
| 03/29 | 2,827 | 3,000 | 2,827 | 2,999 | +5.67% | 21,200 | 92億8610万 | -2.15% | 33.16 | 7.82 |
| 03/28 | 2,984 | 2,999 | 2,838 | 2,838 | -3.27% | 13,200 | 87億8758万 | -7.92% | 31.38 | 7.4 |
| 03/27 | 3,035 | 3,035 | 2,929 | 2,934 | -3.33% | 20,300 | 90億8483万 | -5.66% | 32.45 | 7.65 |
| 03/26 | 2,884 | 3,035 | 2,831 | 3,035 | +5.24% | 29,700 | 93億9757万 | -3.13% | 33.56 | 7.91 |
| 03/25 | 2,832 | 2,926 | 2,821 | 2,884 | +1.84% | 23,700 | 89億3001万 | -8.36% | 31.89 | 7.52 |
| 03/22 | 2,785 | 2,837 | 2,724 | 2,832 | +1.07% | 18,100 | 87億6900万 | -10.29% | 31.32 | 7.39 |
| 03/21 | 2,815 | 2,863 | 2,755 | 2,802 | +0.11% | 14,600 | 86億7611万 | -11.83% | 30.99 | 7.31 |
| 03/19 | 2,988 | 2,990 | 2,772 | 2,799 | -5.6% | 47,600 | 86億6682万 | -12.01% | 30.95 | 7.3 |
| 03/18 | 2,884 | 2,969 | 2,855 | 2,965 | +3.93% | 28,800 | 91億8082万 | -6.67% | 32.79 | 7.73 |
| 03/15 | 2,850 | 2,940 | 2,781 | 2,853 | -1.62% | 20,200 | 88億3402万 | -9.94% | 31.55 | 7.44 |
| 03/14 | 2,935 | 3,035 | 2,841 | 2,900 | -2.78% | 11,800 | 89億7956万 | -8.43% | 32.07 | 7.56 |
| 03/13 | 3,010 | 3,045 | 2,950 | 2,983 | +0.24% | 7,300 | 92億3656万 | -5.72% | 32.99 | 7.78 |
| 03/12 | 2,924 | 3,120 | 2,924 | 2,976 | +1.78% | 21,300 | 92億1488万 | -5.82% | 32.91 | 7.76 |
| 03/11 | 3,095 | 3,125 | 2,866 | 2,924 | -6.28% | 56,900 | 90億5387万 | -7.09% | 32.34 | 7.63 |
| 03/08 | 3,300 | 3,300 | 3,085 | 3,120 | -2.5% | 14,300 | 96億6076万 | -0.48% | 34.5 | 8.14 |
| 03/07 | 3,335 | 3,395 | 3,070 | 3,200 | -5.88% | 43,000 | 99億848万 | +2.63% | 35.39 | 8.34 |
| 03/06 | 3,300 | 3,400 | 3,230 | 3,400 | +4.62% | 16,100 | 105億2776万 | +9.89% | 37.6 | 8.87 |
| 03/05 | 3,085 | 3,265 | 3,015 | 3,250 | +5.35% | 22,700 | 100億6330万 | +6.04% | 35.94 | 8.48 |
| 03/04 | 3,250 | 3,250 | 3,080 | 3,085 | -3.29% | 14,200 | 95億5239万 | +1.38% | 34.12 | 8.04 |
| 03/01 | 3,320 | 3,320 | 3,125 | 3,190 | -3.63% | 21,100 | 98億7751万 | +5.42% | 35.28 | 8.32 |
| 02/29 | 3,255 | 3,395 | 3,220 | 3,310 | -0.3% | 14,000 | 102億4908万 | +10.22% | 36.6 | 8.63 |
| 02/28 | 3,380 | 3,475 | 3,275 | 3,320 | -1.78% | 22,100 | 102億8004万 | +11.67% | 36.71 | 8.66 |
| 02/27 | 3,320 | 3,390 | 3,250 | 3,380 | +4% | 19,200 | 104億6583万 | +14.73% | 37.38 | 8.81 |
| 02/26 | 3,390 | 3,460 | 3,220 | 3,250 | -4.13% | 39,100 | 100億6330万 | +11.57% | 35.94 | 8.48 |
| 02/22 | 3,485 | 3,520 | 3,290 | 3,390 | -0.88% | 43,500 | 104億9679万 | +17.55% | 37.49 | 8.84 |
| 02/21 | 3,550 | 3,560 | 3,410 | 3,420 | -3.66% | 25,700 | 105億8968万 | +20.17% | 37.82 | 8.92 |
| 02/20 | 3,515 | 3,580 | 3,460 | 3,550 | +1.57% | 38,800 | 109億9222万 | +26.29% | 39.26 | 9.26 |
| 02/19 | 3,475 | 3,625 | 3,310 | 3,495 | +2.64% | 55,000 | 108億2191万 | +26.04% | 38.65 | 9.11 |
| 02/16 | 3,275 | 3,530 | 3,185 | 3,405 | +8.61% | 102,200 | 105億4324万 | +24.32% | 37.65 | 8.88 |
| 02/15 | 3,570 | 3,800 | 3,085 | 3,135 | -6.7% | 170,700 | 97億721万 | +15.85% | 34.67 | 8.18 |
| 02/14 | 3,360 | 3,360 | 3,160 | 3,360 | +17.48% | 174,200 | 104億390万 | +25.23% | 37.16 | 8.76 |
| 02/13 | 2,760 | 2,919 | 2,744 | 2,860 | +5.38% | 52,800 | 88億5570万 | +7.76% | 31.63 | 7.46 |
| 02/09 | 2,711 | 2,770 | 2,681 | 2,714 | -0.99% | 14,500 | 84億362万 | +2.65% | 30.01 | 7.08 |
| 02/08 | 2,833 | 2,849 | 2,736 | 2,741 | -2.97% | 25,100 | 84億8723万 | +3.59% | 30.31 | 7.15 |
| 02/07 | 2,790 | 2,881 | 2,736 | 2,825 | +0.32% | 18,800 | 87億4733万 | +7.01% | 31.24 | 7.37 |
| 02/06 | 2,828 | 2,858 | 2,781 | 2,816 | -2.15% | 9,600 | 87億1946万 | +7.07% | 31.14 | 7.34 |
| 02/05 | 2,644 | 2,890 | 2,579 | 2,878 | +8.81% | 43,800 | 89億1143万 | +9.89% | 31.83 | 7.51 |
| 02/02 | 2,635 | 2,694 | 2,635 | 2,645 | +0.38% | 3,600 | 81億8997万 | +1.57% | 29.25 | 6.9 |
| 02/01 | 2,679 | 2,679 | 2,605 | 2,635 | -2.01% | 3,700 | 81億5901万 | +1.39% | 29.14 | 6.87 |
| 01/31 | 2,644 | 2,699 | 2,601 | 2,689 | +2.67% | 9,900 | 83億2621万 | +3.82% | 29.74 | 7.01 |
| 01/30 | 2,665 | 2,665 | 2,570 | 2,619 | -1.73% | 10,000 | 81億947万 | +1.67% | 28.96 | 6.83 |
| 01/29 | 2,693 | 2,693 | 2,660 | 2,665 | -1.3% | 2,100 | 82億5190万 | +3.94% | 29.47 | 6.95 |
| 01/26 | 2,625 | 2,749 | 2,620 | 2,700 | +1.69% | 16,300 | 83億6028万 | +6.05% | 29.86 | 7.04 |
| 01/25 | 2,565 | 2,655 | 2,565 | 2,655 | +1.53% | 9,500 | 82億2094万 | +5.19% | 29.36 | 6.92 |
| 01/24 | 2,545 | 2,626 | 2,540 | 2,615 | +2.15% | 8,400 | 80億9708万 | +4.56% | 28.92 | 6.82 |
| 01/23 | 2,638 | 2,650 | 2,508 | 2,560 | -2.96% | 21,700 | 79億2678万 | +3.39% | 28.31 | 6.68 |
| 01/22 | 2,655 | 2,655 | 2,550 | 2,638 | +3.05% | 12,500 | 81億6830万 | +7.32% | 29.17 | 6.88 |
| 01/19 | 2,506 | 2,573 | 2,488 | 2,560 | +1.39% | 6,800 | 79億2678万 | +5% | 28.31 | 6.68 |
| 01/18 | 2,450 | 2,528 | 2,400 | 2,525 | +3.61% | 13,000 | 78億1841万 | +4.34% | 27.92 | 6.58 |
| 01/17 | 2,520 | 2,542 | 2,394 | 2,437 | -4.73% | 27,200 | 75億4592万 | +1.5% | 26.95 | 6.36 |
| 01/16 | 2,597 | 2,658 | 2,532 | 2,558 | -1.5% | 36,300 | 79億2059万 | +7.21% | 28.29 | 6.67 |
| 01/15 | 2,635 | 2,635 | 2,540 | 2,597 | -1.52% | 9,000 | 80億4135万 | +9.62% | 28.72 | 6.77 |
| 01/12 | 2,583 | 2,641 | 2,534 | 2,637 | +2.09% | 29,000 | 81億6520万 | +12.36% | 29.16 | 6.88 |
| 01/11 | 2,521 | 2,613 | 2,511 | 2,583 | +0.47% | 16,800 | 79億9800万 | +11.05% | 28.56 | 6.74 |
| 01/10 | 2,579 | 2,605 | 2,558 | 2,571 | -1.8% | 5,600 | 79億6084万 | +11.54% | 28.43 | 6.7 |
| 01/09 | 2,618 | 2,668 | 2,488 | 2,618 | 0% | 36,600 | 81億637万 | +14.57% | 28.95 | 6.83 |
| 01/05 | 2,750 | 2,756 | 2,596 | 2,618 | -4.94% | 38,100 | 81億637万 | +15.43% | 28.95 | 6.83 |
| 01/04 | 2,601 | 2,754 | 2,578 | 2,754 | +5.88% | 23,100 | 85億2748万 | +22.29% | 30.46 | 7.18 |
| 2023 |
| 12/29 | 2,499 | 2,692 | 2,499 | 2,601 | +1.01% | 35,700 | 80億5373万 | +16.43% | 60.24 | 6.78 |
| 12/28 | 2,521 | 2,605 | 2,465 | 2,575 | +0.86% | 59,900 | 79億7323万 | +15.99% | 59.64 | 6.71 |
| 12/27 | 2,450 | 2,553 | 2,428 | 2,553 | +2.12% | 42,000 | 79億510万 | +15.83% | 59.13 | 6.66 |
| 12/26 | 2,537 | 2,584 | 2,420 | 2,500 | -0.75% | 37,700 | 77億4100万 | +14.16% | 57.9 | 6.52 |
| 12/25 | 2,425 | 2,519 | 2,416 | 2,519 | +5.27% | 34,800 | 77億9983万 | +15.39% | 58.34 | 6.57 |
| 12/22 | 2,341 | 2,405 | 2,320 | 2,393 | +2.22% | 23,100 | 74億968万 | +10.17% | 55.42 | 6.24 |
| 12/21 | 2,290 | 2,369 | 2,290 | 2,341 | +0.3% | 34,300 | 72億4867万 | +7.93% | 54.22 | 6.1 |
| 12/20 | 2,201 | 2,334 | 2,188 | 2,334 | +6.04% | 29,700 | 72億2699万 | +7.71% | 54.05 | 6.09 |
| 12/19 | 2,148 | 2,201 | 2,016 | 2,201 | +2.47% | 96,400 | 68億1517万 | +2.13% | 50.97 | 5.74 |
| 12/18 | 2,066 | 2,172 | 2,066 | 2,148 | +3.12% | 10,600 | 66億5106万 | +0.14% | 49.75 | 5.6 |
| 12/15 | 2,060 | 2,090 | 2,046 | 2,083 | +3.94% | 4,300 | 64億4980万 | -2.75% | 48.24 | 5.43 |
| 12/14 | 2,100 | 2,151 | 1,962 | 2,004 | -5.07% | 9,500 | 62億518万 | -6.36% | 46.41 | 5.23 |
| 12/13 | 2,100 | 2,177 | 2,090 | 2,111 | -0.52% | 11,400 | 65億3650万 | -1.36% | 48.89 | 5.5 |
| 12/12 | 2,130 | 2,160 | 2,100 | 2,122 | -0.05% | 12,900 | 65億7056万 | -0.75% | 49.14 | 5.53 |
| 12/11 | 2,079 | 2,175 | 2,060 | 2,123 | +3.36% | 13,600 | 65億7365万 | -0.7% | 49.17 | 5.54 |
| 12/08 | 2,040 | 2,070 | 2,032 | 2,054 | +0.69% | 11,500 | 63億6000万 | -3.66% | 47.57 | 5.36 |
| 12/07 | 2,125 | 2,125 | 2,040 | 2,040 | -4.36% | 9,600 | 63億1665万 | -4% | 47.24 | 5.32 |
| 12/06 | 2,126 | 2,152 | 2,100 | 2,133 | +3.14% | 10,900 | 66億462万 | +0.66% | 49.4 | 5.56 |
| 12/05 | 2,108 | 2,141 | 2,068 | 2,068 | -2.22% | 15,200 | 64億335万 | -1.99% | 47.89 | 5.39 |
| 12/04 | 2,042 | 2,115 | 2,040 | 2,115 | +3.68% | 17,200 | 65億4888万 | +0.48% | 48.98 | 5.52 |
| 12/01 | 2,065 | 2,095 | 1,999 | 2,040 | -1.35% | 21,100 | 63億1665万 | -2.58% | 47.24 | 5.32 |
| 11/30 | 2,209 | 2,209 | 2,068 | 2,068 | -6.38% | 27,100 | 64億335万 | -1.05% | 47.89 | 5.39 |
| 11/29 | 2,210 | 2,270 | 2,200 | 2,209 | -0.5% | 18,700 | 68億3994万 | +5.9% | 51.16 | 5.76 |
| 11/28 | 2,290 | 2,290 | 2,209 | 2,220 | -3.06% | 16,400 | 68億7400万 | +7.04% | 51.41 | 5.79 |
| 11/27 | 2,280 | 2,327 | 2,261 | 2,290 | +1.87% | 24,100 | 70億9075万 | +11.11% | 53.03 | 5.97 |
| 11/24 | 2,190 | 2,287 | 2,184 | 2,248 | +2.6% | 21,100 | 69億6070万 | +9.82% | 52.06 | 5.86 |
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
12月期 | 2,934
12/19 | 1,770
12/28 | 3,389,400
12/19 | 90億8483万 | 54億8062万 | 60億4417万
12/30 |
2023年
12月期 | 3,620
8/23 | 1,610
11/14 | 521,000
8/10 | 112億896万 | 49億8520万 | 80億5367万
12/29 |
| 最新 | 2,548
2024/4/22 | 3,200 | 78億8962万 |
