時価総額
- 2023年12月29日
- 21億1446万
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 | 1,350 | 1,355 | 1,338 | 1,341 | -0.15% | 2,700 | - | +0.6% | - | - |
| 08/27 | 1,341 | 1,358 | 1,341 | 1,343 | -1.25% | 1,200 | - | +0.6% | - | - |
| 08/26 | 1,355 | 1,360 | 1,334 | 1,360 | +0.37% | 2,300 | - | +1.64% | - | - |
| 08/23 | 1,364 | 1,364 | 1,355 | 1,355 | -0.95% | 1,100 | - | +1.12% | - | - |
| 08/22 | 1,364 | 1,368 | 1,364 | 1,368 | +1.18% | 500 | - | +2.01% | - | - |
| 08/21 | 1,352 | 1,352 | 1,352 | 1,352 | -0.15% | 100 | - | +0.67% | - | - |
| 08/20 | 1,365 | 1,365 | 1,334 | 1,354 | -0.37% | 1,700 | - | +0.67% | - | - |
| 08/19 | 1,351 | 1,386 | 1,350 | 1,359 | +0.59% | 4,000 | - | +0.97% | - | - |
| 08/16 | 1,360 | 1,394 | 1,351 | 1,351 | -0.3% | 3,600 | - | +0.3% | - | - |
| 08/15 | 1,322 | 1,358 | 1,315 | 1,355 | +4.88% | 17,400 | - | +0.44% | - | - |
| 08/14 | 1,278 | 1,326 | 1,278 | 1,292 | +1.25% | 7,000 | - | -4.3% | - | - |
| 08/13 | 1,234 | 1,276 | 1,230 | 1,276 | +4.76% | 7,100 | - | -5.83% | - | - |
| 08/09 | 1,188 | 1,218 | 1,188 | 1,218 | +2.53% | 2,900 | - | -10.44% | - | - |
| 08/08 | 1,198 | 1,198 | 1,181 | 1,188 | +0.68% | 3,600 | - | -13.09% | - | - |
| 08/07 | 1,147 | 1,200 | 1,135 | 1,180 | +4.42% | 1,800 | - | -14.31% | - | - |
| 08/06 | 1,201 | 1,337 | 1,129 | 1,130 | -5.6% | 20,900 | - | -18.53% | - | - |
| 08/05 | 1,300 | 1,300 | 1,035 | 1,197 | -10.27% | 28,100 | - | -14.38% | - | - |
| 08/02 | 1,399 | 1,399 | 1,318 | 1,334 | -6.52% | 8,100 | - | -5.05% | - | - |
| 08/01 | 1,461 | 1,461 | 1,400 | 1,427 | -3.12% | 2,800 | - | +1.42% | - | - |
| 07/31 | 1,417 | 1,488 | 1,417 | 1,473 | +2.29% | 5,000 | - | +4.84% | - | - |
| 07/30 | 1,410 | 1,440 | 1,410 | 1,440 | +1.84% | 6,200 | - | +2.71% | - | - |
| 07/29 | 1,396 | 1,420 | 1,377 | 1,414 | +1.29% | 2,900 | - | +1.07% | - | - |
| 07/26 | 1,401 | 1,410 | 1,396 | 1,396 | -0.21% | 500 | - | 0% | - | - |
| 07/25 | 1,392 | 1,399 | 1,370 | 1,399 | -1.13% | 3,500 | - | +0.29% | - | - |
| 07/24 | 1,407 | 1,415 | 1,396 | 1,415 | +0.71% | 1,000 | - | +1.51% | - | - |
| 07/23 | 1,401 | 1,417 | 1,401 | 1,405 | +0.29% | 700 | - | +0.64% | - | - |
| 07/22 | 1,423 | 1,423 | 1,401 | 1,401 | -1.27% | 600 | - | +0.36% | - | - |
| 07/19 | 1,399 | 1,419 | 1,391 | 1,419 | +1.94% | 1,400 | - | +1.72% | - | - |
| 07/18 | 1,391 | 1,400 | 1,391 | 1,392 | -0.85% | 800 | - | +0.07% | - | - |
| 07/17 | 1,401 | 1,404 | 1,391 | 1,404 | -0.21% | 1,600 | - | +1.01% | - | - |
| 07/16 | 1,400 | 1,407 | 1,390 | 1,407 | +2.03% | 3,300 | - | +1.44% | - | - |
| 07/12 | 1,372 | 1,393 | 1,372 | 1,379 | -0.58% | 2,100 | - | -0.36% | - | - |
| 07/11 | 1,423 | 1,423 | 1,368 | 1,387 | -0.43% | 4,700 | - | +0.43% | - | - |
| 07/10 | 1,418 | 1,422 | 1,388 | 1,393 | +0.36% | 2,200 | - | +1.09% | - | - |
| 07/09 | 1,420 | 1,438 | 1,372 | 1,388 | -2.05% | 8,100 | - | +0.95% | - | - |
| 07/08 | 1,396 | 1,417 | 1,385 | 1,417 | +1.5% | 1,300 | - | +3.28% | - | - |
| 07/05 | 1,400 | 1,406 | 1,377 | 1,396 | -0.29% | 1,800 | - | +2.05% | - | - |
| 07/04 | 1,420 | 1,420 | 1,400 | 1,400 | -1.41% | 1,200 | - | +2.64% | - | - |
| 07/03 | 1,431 | 1,431 | 1,401 | 1,420 | -0.77% | 1,400 | - | +4.34% | - | - |
| 07/02 | 1,423 | 1,444 | 1,423 | 1,431 | +0.56% | 2,100 | - | +5.53% | - | - |
| 07/01 | 1,398 | 1,440 | 1,398 | 1,423 | +4.02% | 4,100 | - | +5.33% | - | - |
| 06/28 | 1,380 | 1,399 | 1,366 | 1,368 | -0.73% | 4,400 | - | +1.56% | - | - |
| 06/27 | 1,368 | 1,390 | 1,368 | 1,378 | -0.93% | 700 | - | +2.45% | - | - |
| 06/26 | 1,381 | 1,391 | 1,368 | 1,391 | +0.72% | 3,100 | - | +3.57% | - | - |
| 06/25 | 1,366 | 1,381 | 1,350 | 1,381 | +1.17% | 7,300 | - | +2.98% | - | - |
| 06/24 | 1,383 | 1,389 | 1,361 | 1,365 | +0.66% | 3,300 | - | +2.02% | - | - |
| 06/21 | 1,341 | 1,391 | 1,340 | 1,356 | +0.44% | 3,100 | - | +1.42% | - | - |
| 06/20 | 1,373 | 1,394 | 1,350 | 1,350 | -3.02% | 4,600 | - | +0.97% | - | - |
| 06/19 | 1,498 | 1,498 | 1,392 | 1,392 | -3.93% | 19,800 | - | +4.04% | - | - |
| 06/18 | 1,425 | 1,449 | 1,424 | 1,449 | +2.11% | 16,000 | - | +8.7% | - | - |
| 06/17 | 1,390 | 1,419 | 1,340 | 1,419 | +4.34% | 10,500 | - | +6.93% | - | - |
| 06/14 | 1,321 | 1,360 | 1,321 | 1,360 | +1.49% | 1,300 | - | +2.95% | - | - |
| 06/13 | 1,363 | 1,393 | 1,340 | 1,340 | -1.4% | 7,700 | - | +1.75% | - | - |
| 06/12 | 1,365 | 1,365 | 1,350 | 1,359 | +1.8% | 1,100 | - | +3.42% | - | - |
| 06/11 | 1,340 | 1,344 | 1,327 | 1,335 | +0.45% | 2,300 | - | +1.83% | - | - |
| 06/10 | 1,317 | 1,329 | 1,315 | 1,329 | +1.84% | 3,000 | - | +1.53% | - | - |
| 06/07 | 1,295 | 1,309 | 1,295 | 1,305 | +0.38% | 1,100 | - | -0.15% | - | - |
| 06/06 | 1,312 | 1,312 | 1,300 | 1,300 | -1.14% | 1,300 | - | -0.46% | - | - |
| 06/05 | 1,315 | 1,315 | 1,314 | 1,315 | -0.15% | 500 | - | +0.84% | - | - |
| 06/04 | 1,316 | 1,317 | 1,314 | 1,317 | -0.08% | 1,700 | - | +1.15% | - | - |
| 06/03 | 1,303 | 1,318 | 1,303 | 1,318 | +1.15% | 1,100 | - | +1.38% | - | - |
| 05/31 | 1,310 | 1,310 | 1,303 | 1,303 | -0.69% | 500 | - | +0.46% | - | - |
| 05/30 | 1,310 | 1,312 | 1,287 | 1,312 | +0.15% | 3,400 | - | +1.23% | - | - |
| 05/29 | 1,312 | 1,323 | 1,310 | 1,310 | -0.15% | 1,300 | - | +1.24% | - | - |
| 05/28 | 1,313 | 1,324 | 1,312 | 1,312 | 0% | 2,900 | - | +1.55% | - | - |
| 05/27 | 1,326 | 1,329 | 1,310 | 1,312 | -1.06% | 3,500 | - | +1.63% | - | - |
| 05/24 | 1,318 | 1,326 | 1,313 | 1,326 | +0.61% | 2,500 | - | +2.87% | - | - |
| 05/23 | 1,339 | 1,339 | 1,318 | 1,318 | -1.13% | 4,800 | - | +2.41% | - | - |
| 05/22 | 1,322 | 1,337 | 1,320 | 1,333 | +0.76% | 1,100 | - | +3.65% | - | - |
| 05/21 | 1,336 | 1,344 | 1,316 | 1,323 | -0.97% | 3,800 | - | +3.04% | - | - |
| 05/20 | 1,321 | 1,338 | 1,293 | 1,336 | -1.11% | 5,800 | - | +4.13% | - | - |
| 05/17 | 1,390 | 1,420 | 1,304 | 1,351 | -2.53% | 22,900 | - | +5.55% | - | - |
| 05/16 | 1,357 | 1,514 | 1,313 | 1,386 | +9.39% | 99,700 | - | +8.62% | - | - |
| 05/15 | 1,272 | 1,285 | 1,267 | 1,267 | -0.94% | 2,200 | - | -0.24% | - | - |
| 05/14 | 1,271 | 1,279 | 1,271 | 1,279 | +0.71% | 900 | - | +0.71% | - | - |
| 05/13 | 1,278 | 1,278 | 1,270 | 1,270 | -0.39% | 400 | - | 0% | - | - |
| 05/10 | 1,280 | 1,282 | 1,275 | 1,275 | +0.55% | 800 | - | +0.47% | - | - |
| 05/09 | 1,263 | 1,268 | 1,257 | 1,268 | -0.94% | 600 | - | -0.08% | - | - |
| 05/08 | 1,280 | 1,280 | 1,280 | 1,280 | -0.08% | 100 | - | +0.87% | - | - |
| 05/07 | 1,273 | 1,281 | 1,273 | 1,281 | +0.63% | 200 | - | +0.95% | - | - |
| 05/02 | 1,273 | 1,273 | 1,270 | 1,273 | 0% | 400 | - | +0.32% | - | - |
| 05/01 | 1,269 | 1,273 | 1,255 | 1,273 | +0.95% | 1,900 | - | +0.32% | - | - |
| 04/30 | 1,272 | 1,273 | 1,257 | 1,261 | -0.94% | 5,000 | - | -0.71% | - | - |
| 04/25 | 1,251 | 1,273 | 1,251 | 1,273 | +1.76% | 700 | - | +0.08% | - | - |
| 04/24 | 1,249 | 1,251 | 1,249 | 1,251 | -0.87% | 800 | - | -1.73% | - | - |
| 04/23 | 1,271 | 1,271 | 1,260 | 1,262 | -0.79% | 500 | - | -1.02% | - | - |
| 04/22 | 1,251 | 1,272 | 1,251 | 1,272 | +1.84% | 1,200 | - | -0.39% | - | - |
| 04/19 | 1,252 | 1,257 | 1,249 | 1,249 | -1.89% | 7,200 | - | -2.35% | - | - |
| 04/18 | 1,274 | 1,280 | 1,271 | 1,273 | 0% | 1,200 | - | -0.62% | - | - |
| 04/17 | 1,277 | 1,291 | 1,273 | 1,273 | -0.47% | 1,200 | - | -0.78% | - | - |
| 04/16 | 1,278 | 1,287 | 1,274 | 1,279 | +0.08% | 3,400 | - | -0.39% | - | - |
| 04/15 | 1,290 | 1,290 | 1,278 | 1,278 | -0.47% | 900 | - | -0.54% | - | - |
| 04/12 | 1,285 | 1,285 | 1,271 | 1,284 | -0.85% | 1,000 | - | -0.16% | - | - |
| 04/11 | 1,275 | 1,298 | 1,275 | 1,295 | +1.57% | 1,100 | - | +0.7% | - | - |
| 04/10 | 1,266 | 1,288 | 1,263 | 1,275 | +1.19% | 3,300 | - | -0.93% | - | - |
| 04/09 | 1,256 | 1,271 | 1,256 | 1,260 | +0.64% | 1,100 | - | -2.17% | - | - |
| 04/08 | 1,271 | 1,271 | 1,252 | 1,252 | -0.48% | 1,100 | - | -3.02% | - | - |
| 04/05 | 1,246 | 1,258 | 1,246 | 1,258 | +0.64% | 2,500 | - | -2.78% | - | - |
| 04/04 | 1,254 | 1,260 | 1,246 | 1,250 | -1.88% | 3,400 | - | -3.55% | - | - |
| 04/03 | 1,263 | 1,278 | 1,250 | 1,274 | +0.87% | 5,200 | - | -1.85% | - | - |
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 | |
| 2023年 12月期 | 5,750 3/30 | 1,272 12/25 | 2,592,400 3/30 | - | - | 21億1446万 12/29 |
| 最新 | 1,341 2024/8/28 | 2,700 | 21億3788万 | |||