時価総額
- 2022年12月30日
- 211億8073万
- 2023年12月29日
- 463億3579万
2024/04/24～2024/09/18
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 |
| 09/18 | 4,390 | 4,430 | 4,305 | 4,360 | +0.35% | 155,000 | 412億7034万 | +14.38% | 27.26 | 11.67 |
| 09/17 | 4,220 | 4,405 | 4,205 | 4,345 | +5.33% | 173,500 | 411億2835万 | +15.31% | 27.17 | 11.63 |
| 09/13 | 4,445 | 4,445 | 4,125 | 4,125 | -6.88% | 230,400 | 390億4590万 | +10.95% | 25.79 | 11.04 |
| 09/12 | 4,320 | 4,430 | 4,210 | 4,430 | +5.6% | 215,400 | 419億3294万 | +20.58% | 27.7 | 11.85 |
| 09/11 | 4,395 | 4,485 | 4,150 | 4,195 | -4.55% | 332,300 | 397億850万 | +15.85% | 26.23 | 11.23 |
| 09/10 | 4,115 | 4,395 | 4,060 | 4,395 | +10.15% | 453,100 | 416億164万 | +23.32% | 27.48 | 11.76 |
| 09/09 | 3,600 | 4,025 | 3,600 | 3,990 | +6.68% | 292,600 | 377億6804万 | +14.39% | 24.95 | 10.68 |
| 09/06 | 3,805 | 3,900 | 3,715 | 3,740 | -1.45% | 190,400 | 354億162万 | +8.37% | 23.38 | 10.01 |
| 09/05 | 3,630 | 3,810 | 3,630 | 3,795 | +3.41% | 170,500 | 359億2223万 | +10.35% | 23.73 | 10.16 |
| 09/04 | 3,670 | 3,780 | 3,620 | 3,670 | -3.67% | 226,800 | 347億3902万 | +6.69% | 22.95 | 9.82 |
| 09/03 | 3,735 | 3,840 | 3,710 | 3,810 | +1.87% | 120,800 | 360億6422万 | +10.66% | 23.82 | 10.2 |
| 09/02 | 3,890 | 3,900 | 3,715 | 3,740 | -3.36% | 132,000 | 354億162万 | +8.63% | 23.38 | 10.01 |
| 08/30 | 3,820 | 3,930 | 3,775 | 3,870 | +1.71% | 136,700 | 366億3216万 | +12.43% | 24.2 | 10.36 |
| 08/29 | 3,825 | 3,880 | 3,750 | 3,805 | -2.31% | 176,800 | 360億1689万 | +10.87% | 23.79 | 10.18 |
| 08/28 | 4,135 | 4,170 | 3,835 | 3,895 | -5.92% | 319,700 | 368億6880万 | +13.76% | 24.35 | 10.42 |
| 08/27 | 3,995 | 4,140 | 3,910 | 4,140 | +5.34% | 415,400 | 391億8789万 | +21.23% | 25.88 | 11.08 |
| 08/26 | 3,545 | 3,935 | 3,525 | 3,930 | +11.02% | 318,600 | 372億10万 | +15.72% | 24.57 | 10.52 |
| 08/23 | 3,465 | 3,540 | 3,360 | 3,540 | +2.02% | 157,000 | 335億848万 | +4.27% | 22.13 | 9.47 |
| 08/22 | 3,500 | 3,555 | 3,415 | 3,470 | -2.66% | 181,000 | 328億4415万 | +1.82% | 21.69 | 9.29 |
| 08/21 | 3,500 | 3,645 | 3,475 | 3,565 | +3.33% | 193,400 | 337億4334万 | +4% | 22.29 | 9.54 |
| 08/20 | 3,520 | 3,545 | 3,430 | 3,450 | +0.73% | 181,800 | 326億5485万 | +0.35% | 21.57 | 9.23 |
| 08/19 | 3,395 | 3,550 | 3,375 | 3,425 | +2.09% | 222,000 | 324億1822万 | -0.87% | 21.41 | 9.17 |
| 08/16 | 3,275 | 3,405 | 3,200 | 3,355 | +6% | 251,600 | 317億5566万 | -3.26% | 20.98 | 8.98 |
| 08/15 | 3,120 | 3,340 | 3,050 | 3,165 | +1.93% | 309,200 | 299億5727万 | -9.21% | 19.79 | 8.47 |
| 08/14 | 2,930 | 3,285 | 2,920 | 3,105 | -4.61% | 751,900 | 293億8936万 | -11.49% | 19.41 | 8.31 |
| 08/13 | 3,225 | 3,340 | 3,190 | 3,255 | +5.34% | 416,500 | 308億914万 | -7.92% | 20.35 | 8.71 |
| 08/09 | 3,100 | 3,125 | 2,970 | 3,090 | +1.98% | 249,300 | 292億4739万 | -13.18% | 19.32 | 8.27 |
| 08/08 | 3,070 | 3,150 | 2,938 | 3,030 | -2.26% | 224,900 | 286億7948万 | -15.62% | 18.94 | 8.11 |
| 08/07 | 2,745 | 3,190 | 2,705 | 3,100 | +11.91% | 301,700 | 293億4204万 | -14.51% | 19.38 | 8.3 |
| 08/06 | 2,682 | 2,814 | 2,620 | 2,770 | +11.51% | 360,300 | 262億1853万 | -24.32% | 17.32 | 7.41 |
| 08/05 | 2,595 | 2,885 | 2,473 | 2,484 | -18.96% | 592,500 | 235億1149万 | -33.01% | 15.53 | 6.65 |
| 08/02 | 3,220 | 3,270 | 3,030 | 3,065 | -11.42% | 387,100 | 290億1076万 | -18.92% | 19.16 | 8.2 |
| 08/01 | 3,765 | 3,765 | 3,405 | 3,460 | -8.95% | 209,000 | 327億4950万 | -9.4% | 21.63 | 9.26 |
| 07/31 | 3,705 | 3,825 | 3,610 | 3,800 | +0.93% | 110,400 | 359億6766万 | -1.14% | 23.76 | 10.17 |
| 07/30 | 3,790 | 3,795 | 3,720 | 3,765 | -0.79% | 39,600 | 356億3638万 | -2.41% | 23.54 | 10.08 |
| 07/29 | 3,715 | 3,795 | 3,640 | 3,795 | +2.15% | 74,800 | 359億2033万 | -2.09% | 23.73 | 10.16 |
| 07/26 | 3,610 | 3,760 | 3,610 | 3,715 | +2.2% | 96,900 | 351億6312万 | -4.69% | 23.23 | 9.94 |
| 07/25 | 3,530 | 3,675 | 3,530 | 3,635 | +0.97% | 139,800 | 344億591万 | -7.39% | 22.73 | 9.73 |
| 07/24 | 3,680 | 3,705 | 3,600 | 3,600 | -1.77% | 125,000 | 340億7463万 | -8.72% | 22.51 | 9.63 |
| 07/23 | 3,690 | 3,740 | 3,630 | 3,665 | 0% | 107,200 | 346億8986万 | -7.47% | 22.91 | 9.81 |
| 07/22 | 3,875 | 3,875 | 3,625 | 3,665 | -5.91% | 246,200 | 346億8986万 | -7.47% | 22.91 | 9.81 |
| 07/19 | 3,905 | 3,935 | 3,855 | 3,895 | +0.26% | 64,600 | 368億6685万 | -1.59% | 24.35 | 10.42 |
| 07/18 | 3,930 | 3,930 | 3,820 | 3,885 | -1.89% | 95,100 | 367億7220万 | -1.5% | 24.29 | 10.4 |
| 07/17 | 3,895 | 4,030 | 3,865 | 3,960 | +3.53% | 180,300 | 374億8209万 | +0.89% | 24.76 | 10.6 |
| 07/16 | 3,980 | 3,985 | 3,810 | 3,825 | -1.03% | 113,400 | 362億429万 | -1.97% | 23.91 | 10.24 |
| 07/12 | 3,750 | 3,945 | 3,745 | 3,865 | +3.2% | 165,700 | 365億8290万 | -0.62% | 24.16 | 10.34 |
| 07/11 | 3,800 | 3,800 | 3,665 | 3,745 | -1.45% | 128,100 | 354億4708万 | -3.35% | 23.41 | 10.02 |
| 07/10 | 3,800 | 3,945 | 3,765 | 3,800 | +1.88% | 187,200 | 359億6766万 | -1.68% | 23.76 | 10.17 |
| 07/09 | 3,775 | 3,780 | 3,710 | 3,730 | -1.45% | 89,800 | 353億510万 | -3.14% | 23.32 | 9.98 |
| 07/08 | 3,870 | 3,960 | 3,755 | 3,785 | -1.56% | 144,000 | 358億2568万 | -1.71% | 23.66 | 10.13 |
| 07/05 | 3,895 | 3,960 | 3,830 | 3,845 | -1.28% | 120,200 | 363億9359万 | +0.1% | 24.04 | 10.29 |
| 07/04 | 3,940 | 3,975 | 3,860 | 3,895 | +0.13% | 114,400 | 368億6685万 | +1.67% | 24.35 | 10.42 |
| 07/03 | 3,920 | 4,015 | 3,850 | 3,890 | -1.52% | 189,300 | 368億1953万 | +1.91% | 24.32 | 10.41 |
| 07/02 | 3,990 | 4,020 | 3,915 | 3,950 | -0.88% | 108,900 | 373億8744万 | +4% | 24.7 | 10.57 |
| 07/01 | 4,270 | 4,310 | 3,975 | 3,985 | -6.78% | 272,400 | 377億1872万 | +5.37% | 24.91 | 10.66 |
| 06/28 | 4,110 | 4,340 | 4,075 | 4,275 | +5.69% | 233,000 | 404億6362万 | +13.61% | 26.73 | 11.44 |
| 06/27 | 4,075 | 4,220 | 4,045 | 4,045 | -0.74% | 111,300 | 382億8663万 | +8.62% | 25.29 | 10.82 |
| 06/26 | 4,180 | 4,215 | 4,055 | 4,075 | -1.93% | 104,800 | 385億7058万 | +10.02% | 25.48 | 10.9 |
| 06/25 | 4,265 | 4,270 | 4,100 | 4,155 | -1.54% | 168,100 | 393億2780万 | +12.91% | 25.98 | 11.12 |
| 06/24 | 4,230 | 4,405 | 4,205 | 4,220 | -2.76% | 127,700 | 399億2964万 | +15.46% | 26.38 | 11.29 |
| 06/21 | 4,405 | 4,455 | 4,290 | 4,340 | -1.36% | 223,800 | 410億6508万 | +19.56% | 27.13 | 11.61 |
| 06/20 | 4,130 | 4,410 | 3,950 | 4,400 | +7.32% | 500,900 | 416億3280万 | +22.7% | 27.51 | 11.77 |
| 06/19 | 4,020 | 4,215 | 4,000 | 4,100 | +1.99% | 384,000 | 387億9420万 | +15.69% | 25.63 | 10.97 |
| 06/18 | 3,760 | 4,270 | 3,760 | 4,020 | +9.09% | 873,500 | 380億3724万 | +14.37% | 25.13 | 10.75 |
| 06/17 | 3,775 | 3,900 | 3,625 | 3,685 | +2.93% | 358,700 | 348億6747万 | +4.87% | 23.04 | 9.86 |
| 06/14 | 3,475 | 3,650 | 3,440 | 3,580 | +0.99% | 146,200 | 338億7396万 | +1.53% | 22.38 | 9.58 |
| 06/13 | 3,470 | 3,670 | 3,450 | 3,545 | +4.26% | 176,600 | 335億4279万 | +0.28% | 22.16 | 9.48 |
| 06/12 | 3,395 | 3,450 | 3,350 | 3,400 | -0.15% | 102,200 | 321億7080万 | -3.98% | 21.26 | 9.09 |
| 06/11 | 3,500 | 3,500 | 3,385 | 3,405 | -2.16% | 142,200 | 322億1811万 | -4.43% | 21.29 | 9.11 |
| 06/10 | 3,520 | 3,580 | 3,460 | 3,480 | -1.14% | 122,200 | 329億2776万 | -3.01% | 21.76 | 9.31 |
| 06/07 | 3,510 | 3,650 | 3,495 | 3,520 | +0.28% | 134,400 | 333億624万 | -2.3% | 22.01 | 9.42 |
| 06/06 | 3,505 | 3,515 | 3,405 | 3,510 | +1.89% | 145,700 | 332億1162万 | -2.93% | 21.94 | 9.39 |
| 06/05 | 3,740 | 3,750 | 3,435 | 3,445 | -7.27% | 244,400 | 325億9659万 | -5.12% | 21.54 | 9.22 |
| 06/04 | 3,570 | 3,730 | 3,500 | 3,715 | +4.94% | 148,200 | 351億5133万 | +1.75% | 23.23 | 9.94 |
| 06/03 | 3,615 | 3,620 | 3,540 | 3,540 | -1.8% | 81,000 | 334億9548万 | -2.93% | 22.13 | 9.47 |
| 05/31 | 3,520 | 3,685 | 3,520 | 3,605 | +1.98% | 202,600 | 341億1051万 | -1.53% | 22.54 | 9.64 |
| 05/30 | 3,350 | 3,625 | 3,330 | 3,535 | +3.36% | 218,100 | 334億4817万 | -3.68% | 22.1 | 9.46 |
| 05/29 | 3,540 | 3,550 | 3,375 | 3,420 | -3.66% | 127,000 | 323億6004万 | -7.12% | 21.38 | 9.15 |
| 05/28 | 3,550 | 3,675 | 3,520 | 3,550 | +1% | 182,700 | 335億9010万 | -4.16% | 22.19 | 9.5 |
| 05/27 | 3,335 | 3,525 | 3,310 | 3,515 | +6.35% | 201,000 | 332億5893万 | -5.69% | 21.98 | 9.4 |
| 05/24 | 3,475 | 3,500 | 3,300 | 3,305 | -6.64% | 290,800 | 312億7191万 | -11.89% | 20.66 | 8.84 |
| 05/23 | 3,550 | 3,565 | 3,455 | 3,540 | +2.02% | 141,000 | 334億9548万 | -6.74% | 22.13 | 9.47 |
| 05/22 | 3,530 | 3,545 | 3,410 | 3,470 | -1.7% | 175,300 | 328億1787万 | -9.82% | 21.69 | 9.28 |
| 05/21 | 3,650 | 3,730 | 3,510 | 3,530 | -1.94% | 280,900 | 333億8532万 | -9.53% | 22.07 | 9.44 |
| 05/20 | 3,275 | 3,600 | 3,275 | 3,600 | +10.94% | 547,800 | 340億4736万 | -8.95% | 22.51 | 9.63 |
| 05/17 | 3,325 | 3,405 | 3,175 | 3,245 | -3.13% | 922,600 | 306億8991万 | -19.06% | 20.29 | 8.68 |
| 05/16 | 3,450 | 3,560 | 3,145 | 3,350 | -0.59% | 903,800 | 316億8296万 | -17.81% | 20.94 | 8.96 |
| 05/15 | 3,640 | 3,640 | 3,290 | 3,370 | -15.54% | 1,554,100 | 318億7211万 | -18.78% | 21.07 | 9.01 |
| 05/14 | 4,025 | 4,045 | 3,930 | 3,990 | +0.38% | 380,400 | 377億3582万 | -5.23% | 24.95 | 10.67 |
| 05/13 | 3,735 | 3,975 | 3,735 | 3,975 | +4.47% | 230,500 | 375億9396万 | -6.62% | 24.85 | 10.63 |
| 05/10 | 3,675 | 3,805 | 3,600 | 3,805 | +2.56% | 307,700 | 359億8616万 | -11.63% | 23.79 | 10.17 |
| 05/09 | 3,920 | 3,920 | 3,675 | 3,710 | -5.84% | 328,000 | 350億8769万 | -14.99% | 23.2 | 9.92 |
| 05/08 | 4,005 | 4,015 | 3,900 | 3,940 | -2.35% | 204,400 | 372億6294万 | -11.12% | 24.63 | 10.53 |
| 05/07 | 4,000 | 4,115 | 3,980 | 4,035 | +4.4% | 258,700 | 381億6141万 | -10.47% | 25.23 | 10.79 |
| 05/02 | 3,815 | 3,910 | 3,800 | 3,865 | +1.05% | 139,700 | 365億5362万 | -15.35% | 24.16 | 10.33 |
| 05/01 | 3,855 | 3,905 | 3,785 | 3,825 | -1.92% | 168,000 | 361億7532万 | -17.65% | 23.91 | 10.23 |
| 04/30 | 4,030 | 4,030 | 3,825 | 3,900 | -0.76% | 321,200 | 368億8464万 | -17.39% | 24.38 | 10.43 |
| 04/26 | 3,750 | 4,015 | 3,750 | 3,930 | +8.26% | 485,200 | 371億6836万 | -17.7% | 24.57 | 10.51 |
| 04/25 | 3,825 | 3,840 | 3,625 | 3,630 | -6.8% | 405,400 | 343億3108万 | -25.08% | 22.69 | 9.71 |
| 04/24 | 3,845 | 3,915 | 3,785 | 3,895 | +1.83% | 221,500 | 368億3735万 | -20.48% | 24.35 | 10.41 |
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 | 2,328
11,640
12/23 | 1,528
7,640
12/21 | 776,000
155,200
12/23 | 214億9465万 | 141億817万 | 211億8073万
12/30 |
2023年
12月期 | 5,320
12/7
11/20 | 1,157
5/2 | 2,206,200
8/23 | 495億9091万 | 107億3129万 | 463億3579万
12/29 |
| 最新 | 4,360
2024/9/18 | 155,000 | 412億7034万 |
