時価総額
- 2022年9月30日
- 68億5132万
- 2023年9月29日
- 211億2499万
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 | 260 | 263 | 253 | 253 | -1.56% | 101,800 | 69億6762万 | -13.95% | 36.67 | 2.04 |
| 09/17 | 273 | 273 | 252 | 257 | -5.86% | 176,200 | 70億7778万 | -12.88% | 37.25 | 2.07 |
| 09/13 | 280 | 285 | 272 | 273 | -2.85% | 96,900 | 75億1842万 | -7.46% | 39.57 | 2.2 |
| 09/12 | 283 | 289 | 280 | 281 | +0.72% | 86,400 | 77億3874万 | -4.75% | 40.73 | 2.26 |
| 09/11 | 287 | 289 | 273 | 279 | -3.13% | 97,200 | 76億8366万 | -5.1% | 40.44 | 2.25 |
| 09/10 | 290 | 299 | 287 | 288 | -0.35% | 85,300 | 79億3152万 | -2.04% | 41.74 | 2.32 |
| 09/09 | 265 | 289 | 265 | 289 | +3.58% | 126,400 | 79億5906万 | -0.69% | 41.89 | 2.33 |
| 09/06 | 293 | 298 | 278 | 279 | -4.78% | 169,700 | 76億8366万 | -4.12% | 40.44 | 2.25 |
| 09/05 | 296 | 305 | 293 | 293 | -2.01% | 80,000 | 80億6922万 | 0% | 42.47 | 2.36 |
| 09/04 | 300 | 309 | 297 | 299 | -4.78% | 154,400 | 82億3446万 | +1.7% | 43.34 | 2.41 |
| 09/03 | 302 | 316 | 299 | 314 | +3.97% | 120,800 | 86億4756万 | +6.44% | 45.51 | 2.53 |
| 09/02 | 306 | 309 | 295 | 302 | -0.98% | 115,100 | 83億1708万 | +2.03% | 43.77 | 2.43 |
| 08/30 | 301 | 306 | 300 | 305 | +1.33% | 58,600 | 83億9970万 | +2.69% | 44.21 | 2.46 |
| 08/29 | 302 | 309 | 301 | 301 | -1.63% | 66,600 | 82億8954万 | +1.01% | 43.63 | 2.42 |
| 08/28 | 307 | 310 | 298 | 306 | -0.65% | 109,300 | 84億2724万 | +2% | 44.35 | 2.46 |
| 08/27 | 305 | 310 | 302 | 308 | +1.65% | 73,500 | 84億8232万 | +1.99% | 44.64 | 2.48 |
| 08/26 | 294 | 306 | 293 | 303 | +2.02% | 98,500 | 83億4462万 | -0.33% | 43.92 | 2.44 |
| 08/23 | 306 | 306 | 294 | 297 | -3.57% | 170,100 | 81億7938万 | -3.26% | 43.05 | 2.39 |
| 08/22 | 315 | 316 | 303 | 308 | +0.33% | 98,400 | 84億8232万 | -0.65% | 44.64 | 2.48 |
| 08/21 | 316 | 316 | 305 | 307 | -4.36% | 159,200 | 84億5478万 | -2.23% | 44.5 | 2.47 |
| 08/20 | 309 | 325 | 307 | 321 | +6.64% | 225,100 | 88億4034万 | +1.58% | 46.53 | 2.59 |
| 08/19 | 310 | 313 | 301 | 301 | -2.9% | 158,000 | 82億8954万 | -5.64% | 43.63 | 2.42 |
| 08/16 | 304 | 317 | 287 | 310 | +6.9% | 385,200 | 85億3740万 | -3.73% | 44.93 | 2.5 |
| 08/15 | 284 | 308 | 283 | 290 | +1.4% | 279,200 | 79億8660万 | -10.49% | 42.03 | 2.34 |
| 08/14 | 263 | 286 | 246 | 286 | -0.35% | 583,400 | 78億7644万 | -12.8% | 41.45 | 2.3 |
| 08/13 | 263 | 289 | 263 | 287 | +10.81% | 426,100 | 79億398万 | -13.29% | 41.6 | 2.31 |
| 08/09 | 265 | 265 | 251 | 259 | -0.38% | 174,000 | 71億3286万 | -22.69% | 37.54 | 2.09 |
| 08/08 | 265 | 268 | 257 | 260 | -3.7% | 146,800 | 71億6040万 | -23.53% | 37.69 | 2.09 |
| 08/07 | 252 | 277 | 249 | 270 | +3.85% | 310,800 | 74億3580万 | -21.74% | 39.14 | 2.17 |
| 08/06 | 243 | 270 | 242 | 260 | +16.59% | 489,900 | 71億6040万 | -25.71% | 37.69 | 2.09 |
| 08/05 | 262 | 281 | 214 | 223 | -24.15% | 1,036,700 | 61億4142万 | -37.18% | 32.32 | 1.8 |
| 08/02 | 300 | 306 | 290 | 294 | -7.55% | 429,200 | 80億9676万 | -18.78% | 42.61 | 2.37 |
| 08/01 | 326 | 329 | 312 | 318 | -3.05% | 185,200 | 87億5772万 | -13.59% | 46.09 | 2.56 |
| 07/31 | 327 | 328 | 317 | 328 | +0.31% | 126,300 | 90億3312万 | -11.83% | 47.54 | 2.64 |
| 07/30 | 339 | 339 | 321 | 327 | -2.68% | 223,400 | 90億558万 | -13.03% | 47.4 | 2.63 |
| 07/29 | 335 | 337 | 328 | 336 | +2.75% | 118,100 | 92億5344万 | -11.58% | 48.7 | 2.71 |
| 07/26 | 330 | 335 | 327 | 327 | -0.91% | 232,100 | 90億558万 | -14.62% | 47.4 | 2.63 |
| 07/25 | 328 | 338 | 328 | 330 | -2.94% | 366,000 | 90億8820万 | -14.73% | 47.83 | 2.66 |
| 07/24 | 355 | 360 | 337 | 340 | -4.76% | 396,200 | 93億6360万 | -12.82% | 49.28 | 2.74 |
| 07/23 | 364 | 375 | 357 | 357 | -1.92% | 172,200 | 98億3178万 | -9.16% | 51.75 | 2.88 |
| 07/22 | 372 | 374 | 359 | 364 | -2.67% | 233,400 | 100億2456万 | -7.85% | 52.76 | 2.93 |
| 07/19 | 379 | 382 | 374 | 374 | -2.86% | 162,600 | 102億9996万 | -6.27% | 54.21 | 3.01 |
| 07/18 | 380 | 388 | 379 | 385 | 0% | 98,800 | 106億290万 | -4.47% | 55.8 | 3.1 |
| 07/17 | 385 | 392 | 383 | 385 | +1.32% | 210,700 | 106億290万 | -5.17% | 55.8 | 3.1 |
| 07/16 | 390 | 391 | 378 | 380 | -2.56% | 134,100 | 104億6520万 | -7.09% | 55.08 | 3.06 |
| 07/12 | 368 | 390 | 368 | 390 | +4.84% | 187,200 | 107億4060万 | -5.57% | 56.53 | 3.14 |
| 07/11 | 368 | 374 | 363 | 372 | +1.09% | 230,400 | 102億4488万 | -10.36% | 53.92 | 3 |
| 07/10 | 378 | 385 | 367 | 368 | -3.16% | 307,100 | 101億3472万 | -11.96% | 53.34 | 2.96 |
| 07/09 | 372 | 385 | 372 | 380 | +2.15% | 152,700 | 104億6520万 | -9.74% | 55.08 | 3.06 |
| 07/08 | 380 | 382 | 371 | 372 | -2.87% | 173,200 | 102億4488万 | -12.26% | 53.92 | 3 |
| 07/05 | 383 | 391 | 383 | 383 | -0.52% | 114,200 | 105億4782万 | -10.3% | 55.51 | 3.08 |
| 07/04 | 382 | 392 | 381 | 385 | +0.79% | 103,200 | 106億290万 | -10.05% | 55.8 | 3.1 |
| 07/03 | 385 | 389 | 382 | 382 | +0.26% | 135,400 | 105億2028万 | -11.16% | 55.37 | 3.08 |
| 07/02 | 386 | 392 | 379 | 381 | -2.06% | 316,200 | 104億9274万 | -11.6% | 55.22 | 3.07 |
| 07/01 | 408 | 409 | 389 | 389 | -4.66% | 512,500 | 107億1306万 | -10.37% | 56.38 | 3.13 |
| 06/28 | 429 | 432 | 407 | 408 | -5.12% | 578,400 | 112億3632万 | -6.21% | 59.14 | 3.29 |
| 06/27 | 424 | 436 | 416 | 430 | +2.14% | 223,600 | 118億4220万 | -1.38% | 62.33 | 3.46 |
| 06/26 | 426 | 429 | 420 | 421 | -1.17% | 181,500 | 115億9434万 | -3.44% | 61.02 | 3.39 |
| 06/25 | 428 | 429 | 420 | 426 | +0.71% | 117,100 | 117億3204万 | -2.29% | 61.75 | 3.43 |
| 06/24 | 421 | 428 | 420 | 423 | +0.71% | 102,600 | 116億4942万 | -3.2% | 61.31 | 3.41 |
| 06/21 | 419 | 433 | 419 | 420 | +0.24% | 136,100 | 115億6680万 | -4.11% | 60.88 | 3.38 |
| 06/20 | 416 | 425 | 416 | 419 | +0.24% | 89,800 | 115億3926万 | -4.56% | 60.73 | 3.37 |
| 06/19 | 421 | 430 | 418 | 418 | 0% | 138,300 | 115億1172万 | -4.78% | 60.59 | 3.37 |
| 06/18 | 418 | 425 | 413 | 418 | +0.97% | 147,600 | 115億1172万 | -5% | 60.59 | 3.37 |
| 06/17 | 438 | 441 | 413 | 414 | -6.76% | 446,800 | 114億156万 | -5.91% | 60.01 | 3.33 |
| 06/14 | 464 | 467 | 442 | 444 | -5.53% | 315,300 | 122億2776万 | +0.68% | 64.36 | 3.58 |
| 06/13 | 464 | 491 | 464 | 470 | +1.08% | 221,600 | 129億4380万 | +7.06% | 68.12 | 3.79 |
| 06/12 | 463 | 480 | 462 | 465 | +0.65% | 83,800 | 128億610万 | +6.41% | 67.4 | 3.74 |
| 06/11 | 475 | 478 | 462 | 462 | -3.35% | 153,300 | 127億2348万 | +5.96% | 66.97 | 3.72 |
| 06/10 | 459 | 480 | 457 | 478 | +7.66% | 220,900 | 131億6412万 | +9.89% | 69.28 | 3.85 |
| 06/07 | 438 | 444 | 435 | 444 | +0.23% | 64,200 | 122億2776万 | +2.54% | 64.36 | 3.58 |
| 06/06 | 459 | 459 | 442 | 443 | -1.77% | 80,800 | 122億22万 | +2.31% | 64.21 | 3.57 |
| 06/05 | 453 | 463 | 449 | 451 | -2.17% | 111,400 | 124億2054万 | +4.16% | 65.37 | 3.63 |
| 06/04 | 430 | 468 | 430 | 461 | +7.21% | 253,500 | 126億9594万 | +6.71% | 66.82 | 3.71 |
| 06/03 | 430 | 432 | 424 | 430 | +1.18% | 82,700 | 118億4220万 | 0% | 62.33 | 3.46 |
| 05/31 | 420 | 425 | 418 | 425 | +0.95% | 127,900 | 117億450万 | -1.39% | 61.6 | 3.42 |
| 05/30 | 414 | 431 | 414 | 421 | -0.24% | 221,300 | 115億9434万 | -2.32% | 61.02 | 3.39 |
| 05/29 | 443 | 443 | 422 | 422 | -4.52% | 74,800 | 116億2188万 | -2.31% | 61.17 | 3.4 |
| 05/28 | 428 | 448 | 428 | 442 | +3.76% | 135,600 | 121億7268万 | +2.31% | 64.07 | 3.56 |
| 05/27 | 418 | 430 | 414 | 426 | +1.67% | 100,200 | 117億3204万 | -1.62% | 61.75 | 3.43 |
| 05/24 | 421 | 427 | 414 | 419 | -2.33% | 128,800 | 115億3926万 | -3.23% | 60.73 | 3.37 |
| 05/23 | 442 | 444 | 422 | 429 | -2.5% | 168,600 | 118億1466万 | -1.15% | 62.18 | 3.46 |
| 05/22 | 438 | 445 | 430 | 440 | +0.69% | 138,700 | 121億1760万 | +1.15% | 63.78 | 3.54 |
| 05/21 | 453 | 459 | 437 | 437 | -3.96% | 182,800 | 120億3498万 | +0.23% | 63.34 | 3.52 |
| 05/20 | 434 | 465 | 434 | 455 | +4.84% | 262,000 | 125億3070万 | +4.12% | 65.95 | 3.66 |
| 05/17 | 425 | 437 | 418 | 434 | +2.12% | 138,800 | 119億5236万 | -0.91% | 62.91 | 3.5 |
| 05/16 | 434 | 454 | 410 | 425 | -3.19% | 615,900 | 117億450万 | -3.41% | 61.6 | 3.42 |
| 05/15 | 434 | 444 | 424 | 439 | +1.15% | 225,100 | 120億9006万 | -0.45% | 63.63 | 3.54 |
| 05/14 | 418 | 439 | 417 | 434 | +4.08% | 209,700 | 119億5236万 | -1.81% | 62.91 | 3.5 |
| 05/13 | 416 | 420 | 412 | 417 | +0.97% | 132,500 | 114億8418万 | -5.87% | 60.44 | 3.36 |
| 05/10 | 422 | 427 | 410 | 413 | -2.13% | 277,300 | 113億7402万 | -7.19% | 59.86 | 3.33 |
| 05/09 | 433 | 438 | 421 | 422 | -2.76% | 225,100 | 116億2188万 | -5.8% | 61.17 | 3.4 |
| 05/08 | 434 | 455 | 433 | 434 | -1.14% | 147,900 | 119億5236万 | -3.77% | 62.91 | 3.5 |
| 05/07 | 431 | 446 | 431 | 439 | +2.33% | 133,000 | 120億9006万 | -3.52% | 63.63 | 3.54 |
| 05/02 | 426 | 431 | 424 | 429 | -0.46% | 80,800 | 118億1466万 | -6.33% | 62.18 | 3.46 |
| 05/01 | 434 | 438 | 427 | 431 | -1.6% | 70,600 | 118億6974万 | -6.51% | 62.47 | 3.47 |
| 04/30 | 439 | 445 | 432 | 438 | +1.39% | 82,700 | 120億6252万 | -5.6% | 63.49 | 3.53 |
| 04/26 | 424 | 432 | 417 | 432 | +1.65% | 106,500 | 118億9728万 | -7.49% | 62.62 | 3.48 |
| 04/25 | 435 | 439 | 425 | 425 | -4.06% | 140,200 | 117億450万 | -9.77% | 61.6 | 3.42 |
| 04/24 | 438 | 448 | 437 | 443 | +1.14% | 87,300 | 122億22万 | -6.54% | 64.21 | 3.57 |
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 | 436
1,308
6/29 | 255
764
9/30 | 11,621,400
3,873,800
6/29 | 116億6866万 | 68億1564万 | 68億5132万
9/30 |
2023年
9月期 | 2,263
6,790
6/23 | 247
741
10/3 | 13,484,400
4,494,800
3/1 | 616億5184万 | 66億1046万 | 211億2499万
9/29 |
| 最新 | 253
2024/9/18 | 101,800 | 69億6762万 |
