時価総額
- 2023年8月31日
- 127億5257万
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 1,032 | 1,048 | 989 | 991 | -4.99% | 266,600 | 122億7218万 | -21.72% | 22.73 | 7.87 |
| 04/18 | 1,017 | 1,086 | 1,006 | 1,043 | +1.56% | 220,600 | 129億1613万 | -18.45% | 23.92 | 8.29 |
| 04/17 | 1,027 | 1,035 | 980 | 1,027 | +0.1% | 276,800 | 127億1799万 | -20.45% | 23.55 | 8.16 |
| 04/16 | 1,060 | 1,071 | 967 | 1,026 | -5.87% | 501,700 | 127億561万 | -21.44% | 23.53 | 8.15 |
| 04/15 | 1,087 | 1,102 | 1,050 | 1,090 | -1.71% | 288,700 | 134億9816万 | -17.42% | 25 | 8.66 |
| 04/12 | 1,115 | 1,129 | 1,051 | 1,109 | -2.38% | 589,500 | 137億3345万 | -16.74% | 25.43 | 8.81 |
| 04/11 | 1,113 | 1,199 | 1,101 | 1,136 | -12.14% | 1,084,300 | 140億6781万 | -15.6% | 26.05 | 9.03 |
| 04/10 | 1,322 | 1,323 | 1,251 | 1,293 | -1.45% | 407,500 | 159億104万 | -5.07% | 29.65 | 10.27 |
| 04/09 | 1,265 | 1,320 | 1,250 | 1,312 | +3.8% | 157,300 | 162億4733万 | -4.37% | 30.09 | 10.42 |
| 04/08 | 1,283 | 1,292 | 1,263 | 1,264 | +1.53% | 156,200 | 156億5292万 | -8.34% | 28.99 | 10.04 |
| 04/05 | 1,300 | 1,311 | 1,228 | 1,245 | -6.39% | 367,900 | 154億1763万 | -10.17% | 28.55 | 9.89 |
| 04/04 | 1,390 | 1,397 | 1,319 | 1,330 | -3.48% | 283,400 | 164億7024万 | -4.73% | 30.5 | 10.57 |
| 04/03 | 1,340 | 1,417 | 1,340 | 1,378 | +1.32% | 128,800 | 170億6465万 | -1.64% | 31.6 | 10.95 |
| 04/02 | 1,370 | 1,370 | 1,342 | 1,360 | -2.3% | 117,600 | 168億4175万 | -3% | 31.19 | 10.8 |
| 04/01 | 1,449 | 1,455 | 1,386 | 1,392 | -1% | 125,900 | 172億3802万 | -0.93% | 31.92 | 11.06 |
| 03/29 | 1,401 | 1,409 | 1,367 | 1,406 | +1.88% | 113,000 | 174億1139万 | +0.14% | 32.24 | 11.17 |
| 03/28 | 1,345 | 1,398 | 1,333 | 1,380 | +3.37% | 107,100 | 170億8942万 | -1.57% | 31.65 | 10.96 |
| 03/27 | 1,377 | 1,401 | 1,326 | 1,335 | -3.4% | 130,400 | 165億3215万 | -4.78% | 30.61 | 10.61 |
| 03/26 | 1,387 | 1,388 | 1,357 | 1,382 | -2.19% | 91,400 | 171億1419万 | -1.57% | 31.69 | 10.98 |
| 03/25 | 1,366 | 1,433 | 1,365 | 1,413 | +4.51% | 280,400 | 174億9808万 | +0.78% | 32.4 | 11.23 |
| 03/22 | 1,317 | 1,369 | 1,297 | 1,352 | +0.82% | 168,700 | 166億2661万 | -3.22% | 31 | 10.74 |
| 03/21 | 1,389 | 1,389 | 1,330 | 1,341 | -2.69% | 125,900 | 164億9133万 | -3.94% | 30.75 | 10.65 |
| 03/19 | 1,371 | 1,380 | 1,334 | 1,378 | +1.62% | 82,500 | 169億4635万 | -1.29% | 31.6 | 10.95 |
| 03/18 | 1,333 | 1,364 | 1,325 | 1,356 | +3.04% | 121,500 | 166億7580万 | -2.8% | 31.1 | 10.77 |
| 03/15 | 1,310 | 1,333 | 1,271 | 1,316 | -0.53% | 117,700 | 161億8389万 | -5.8% | 30.18 | 10.46 |
| 03/14 | 1,330 | 1,346 | 1,316 | 1,323 | -0.75% | 85,800 | 162億6997万 | -5.36% | 30.34 | 10.51 |
| 03/13 | 1,405 | 1,414 | 1,311 | 1,333 | -4.51% | 205,600 | 163億9295万 | -4.72% | 30.57 | 10.59 |
| 03/12 | 1,340 | 1,409 | 1,340 | 1,396 | +2.05% | 143,100 | 171億6771万 | -0.36% | 32.01 | 11.09 |
| 03/11 | 1,339 | 1,380 | 1,306 | 1,368 | -2.63% | 286,500 | 168億2337万 | -2.08% | 31.37 | 10.87 |
| 03/08 | 1,436 | 1,457 | 1,394 | 1,405 | -4.16% | 315,400 | 172億7839万 | +0.72% | 32.22 | 11.16 |
| 03/07 | 1,550 | 1,574 | 1,457 | 1,466 | -4.5% | 206,400 | 180億2856万 | +5.16% | 33.62 | 11.65 |
| 03/06 | 1,505 | 1,560 | 1,501 | 1,535 | -0.58% | 129,700 | 188億7711万 | +10.19% | 35.2 | 12.19 |
| 03/05 | 1,459 | 1,562 | 1,447 | 1,544 | +5.03% | 228,400 | 189億8779万 | +11.16% | 35.41 | 12.27 |
| 03/04 | 1,443 | 1,477 | 1,411 | 1,470 | +1.87% | 133,100 | 180億7775万 | +6.21% | 33.71 | 11.68 |
| 03/01 | 1,512 | 1,512 | 1,426 | 1,443 | -3.93% | 260,200 | 177億4571万 | +4.64% | 33.09 | 11.46 |
| 02/29 | 1,440 | 1,529 | 1,425 | 1,502 | +3.09% | 270,900 | 184億7128万 | +9.4% | 34.44 | 11.85 |
| 02/28 | 1,393 | 1,487 | 1,365 | 1,457 | +4.07% | 320,500 | 179億1788万 | +6.82% | 33.41 | 11.49 |
| 02/27 | 1,415 | 1,419 | 1,359 | 1,400 | -2.37% | 169,700 | 172億1690万 | +2.94% | 32.1 | 11.05 |
| 02/26 | 1,370 | 1,448 | 1,363 | 1,434 | +5.05% | 200,100 | 176億3503万 | +5.83% | 32.88 | 11.31 |
| 02/22 | 1,394 | 1,440 | 1,347 | 1,365 | 0% | 189,200 | 163億7493万 | +1.41% | 31.3 | 10.51 |
| 02/21 | 1,363 | 1,385 | 1,341 | 1,365 | -0.44% | 95,900 | 163億7493万 | +1.94% | 31.3 | 10.51 |
| 02/20 | 1,400 | 1,436 | 1,364 | 1,371 | -1.37% | 133,200 | 164億4691万 | +2.7% | 31.44 | 10.55 |
| 02/19 | 1,338 | 1,417 | 1,331 | 1,390 | +5.14% | 214,000 | 166億7484万 | +4.28% | 31.88 | 10.7 |
| 02/16 | 1,300 | 1,344 | 1,274 | 1,322 | +1.38% | 197,600 | 158億5909万 | -0.45% | 30.32 | 10.17 |
| 02/15 | 1,312 | 1,312 | 1,240 | 1,304 | -0.69% | 247,700 | 156億4316万 | -1.81% | 29.9 | 10.04 |
| 02/14 | 1,306 | 1,321 | 1,281 | 1,313 | -1.94% | 177,600 | 157億5113万 | -0.23% | 30.11 | 10.1 |
| 02/13 | 1,352 | 1,360 | 1,305 | 1,339 | -1.18% | 206,800 | 160億6303万 | +2.84% | 30.71 | 10.31 |
| 02/09 | 1,380 | 1,419 | 1,351 | 1,355 | -3.28% | 164,300 | 162億5497万 | +5.37% | 31.07 | 10.43 |
| 02/08 | 1,350 | 1,426 | 1,316 | 1,401 | +4.16% | 265,400 | 168億680万 | +10.31% | 32.13 | 10.78 |
| 02/07 | 1,341 | 1,373 | 1,318 | 1,345 | -0.37% | 111,500 | 161億3501万 | +7.6% | 30.84 | 10.35 |
| 02/06 | 1,367 | 1,374 | 1,341 | 1,350 | -2.39% | 131,200 | 161億9499万 | +9.49% | 30.96 | 10.39 |
| 02/05 | 1,310 | 1,399 | 1,300 | 1,383 | +7.04% | 349,300 | 165億9087万 | +13.83% | 31.71 | 10.64 |
| 02/02 | 1,333 | 1,345 | 1,285 | 1,292 | -2.27% | 192,000 | 154億9920万 | +8.21% | 29.63 | 9.94 |
| 02/01 | 1,379 | 1,398 | 1,308 | 1,322 | -4.62% | 205,800 | 158億5909万 | +12.32% | 30.32 | 10.17 |
| 01/31 | 1,400 | 1,426 | 1,342 | 1,386 | -3.01% | 450,400 | 166億2686万 | +19.48% | 31.78 | 10.67 |
| 01/30 | 1,452 | 1,463 | 1,392 | 1,429 | -1.31% | 237,200 | 171億4270万 | +25.24% | 32.77 | 11 |
| 01/29 | 1,410 | 1,448 | 1,377 | 1,448 | +1.61% | 264,400 | 173億7063万 | +29.17% | 33.21 | 11.14 |
| 01/26 | 1,310 | 1,456 | 1,302 | 1,425 | +6.74% | 594,100 | 170億9471万 | +29.43% | 32.68 | 10.97 |
| 01/25 | 1,301 | 1,335 | 1,277 | 1,335 | +2.85% | 151,500 | 160億1504万 | +23.5% | 30.61 | 10.27 |
| 01/24 | 1,300 | 1,340 | 1,291 | 1,298 | +1.33% | 181,100 | 155億7118万 | +21.99% | 29.77 | 9.99 |
| 01/23 | 1,357 | 1,357 | 1,271 | 1,281 | -5.6% | 335,100 | 153億6340万 | +22.23% | 29.38 | 9.86 |
| 01/22 | 1,300 | 1,371 | 1,280 | 1,357 | +6.85% | 467,000 | 162億7489万 | +31.24% | 31.12 | 10.44 |
| 01/19 | 1,246 | 1,290 | 1,213 | 1,270 | +5.75% | 433,700 | 152億3148万 | +24.88% | 29.12 | 9.77 |
| 01/18 | 1,201 | 1,238 | 1,182 | 1,201 | +0.42% | 334,100 | 144億394万 | +19.5% | 27.54 | 9.24 |
| 01/17 | 1,257 | 1,268 | 1,180 | 1,196 | -4.4% | 624,200 | 143億4397万 | +20.32% | 27.43 | 9.2 |
| 01/16 | 1,364 | 1,383 | 1,251 | 1,251 | -6.22% | 823,300 | 150億360万 | +27.26% | 28.69 | 9.63 |
| 01/15 | 1,310 | 1,393 | 1,291 | 1,334 | +5.12% | 1,612,300 | 159億9905万 | +37.38% | 30.59 | 10.26 |
| 01/12 | 1,278 | 1,383 | 1,250 | 1,269 | -2.98% | 2,652,100 | 152億1948万 | +32.74% | 29.1 | 9.76 |
| 01/11 | 1,308 | 1,308 | 1,308 | 1,308 | +29.76% | 250,400 | 156億8722万 | +38.41% | 30 | 10.06 |
| 01/10 | 971 | 1,014 | 969 | 1,008 | +5% | 316,400 | 120億8923万 | +8.27% | 23.12 | 7.76 |
| 01/09 | 960 | 964 | 945 | 960 | +0.73% | 99,400 | 115億1356万 | +3.23% | 22.01 | 7.39 |
| 01/05 | 943 | 958 | 931 | 953 | -0.1% | 90,300 | 114億2960万 | +2.47% | 21.85 | 7.33 |
| 01/04 | 900 | 955 | 888 | 954 | +5.18% | 174,100 | 114億4160万 | +2.47% | 21.88 | 7.34 |
| 2023 | ||||||||||
| 12/29 | 911 | 927 | 888 | 907 | -1.31% | 109,900 | 108億7791万 | -2.68% | 20.8 | 6.98 |
| 12/28 | 878 | 930 | 857 | 919 | +3.96% | 139,900 | 110億2183万 | -1.82% | 21.07 | 7.07 |
| 12/27 | 866 | 887 | 860 | 884 | +2.2% | 117,800 | 106億207万 | -5.86% | 20.27 | 6.8 |
| 12/26 | 860 | 902 | 857 | 865 | -0.92% | 139,900 | 103億7419万 | -8.27% | 19.84 | 6.66 |
| 12/25 | 887 | 892 | 872 | 873 | -1.36% | 88,700 | 104億7014万 | -8.01% | 20.02 | 6.72 |
| 12/22 | 894 | 902 | 879 | 885 | -2.21% | 98,500 | 105億9999万 | -7.23% | 20.29 | 6.8 |
| 12/21 | 916 | 932 | 901 | 905 | -2.79% | 73,100 | 108億3953万 | -5.53% | 20.75 | 6.95 |
| 12/20 | 950 | 961 | 918 | 931 | -1.48% | 83,700 | 111億5095万 | -3.22% | 21.35 | 7.15 |
| 12/19 | 924 | 946 | 920 | 945 | +1.39% | 63,800 | 113億1863万 | -2.07% | 21.67 | 7.26 |
| 12/18 | 912 | 938 | 905 | 932 | +2.19% | 57,700 | 111億6292万 | -3.72% | 21.37 | 7.16 |
| 12/15 | 899 | 915 | 896 | 912 | +0.88% | 40,900 | 109億2338万 | -6.08% | 20.91 | 7.01 |
| 12/14 | 937 | 946 | 896 | 904 | -2.06% | 60,400 | 108億2756万 | -7.19% | 20.73 | 6.95 |
| 12/13 | 940 | 949 | 923 | 923 | -1.81% | 37,300 | 110億5513万 | -5.72% | 21.17 | 7.09 |
| 12/12 | 955 | 968 | 930 | 940 | -2.99% | 66,700 | 112億5874万 | -4.08% | 21.56 | 7.22 |
| 12/11 | 941 | 970 | 938 | 969 | +3.86% | 64,800 | 116億609万 | -1.22% | 22.22 | 7.45 |
| 12/08 | 928 | 962 | 921 | 933 | +1.08% | 129,300 | 111億7490万 | -4.7% | 21.4 | 7.17 |
| 12/07 | 933 | 937 | 891 | 923 | -2.12% | 80,700 | 110億5513万 | -5.82% | 21.17 | 7.09 |
| 12/06 | 963 | 972 | 931 | 943 | -2.08% | 74,400 | 112億9468万 | -3.87% | 21.62 | 7.25 |
| 12/05 | 974 | 982 | 961 | 963 | -2.43% | 43,700 | 115億3422万 | -1.73% | 22.08 | 7.4 |
| 12/04 | 964 | 995 | 964 | 987 | +2.49% | 61,600 | 118億2168万 | +0.82% | 22.63 | 7.58 |
| 12/01 | 990 | 991 | 963 | 963 | -2.23% | 45,300 | 115億3422万 | -1.23% | 22.08 | 7.4 |
| 11/30 | 955 | 986 | 950 | 985 | +3.79% | 66,000 | 117億9773万 | +1.23% | 22.59 | 8.9 |
| 11/29 | 971 | 975 | 943 | 949 | -3.65% | 85,600 | 113億6654万 | -1.96% | 21.76 | 8.58 |
| 11/28 | 987 | 987 | 966 | 985 | -0.2% | 61,300 | 117億9773万 | +2.28% | 22.59 | 8.9 |
| 11/27 | 987 | 1,003 | 976 | 987 | -0.2% | 62,500 | 118億2168万 | +2.92% | 22.63 | 8.92 |
| 11/24 | 993 | 1,003 | 987 | 989 | -0.3% | 48,800 | 118億4564万 | +3.34% | 22.68 | 8.94 |
| 11/22 | 991 | 1,001 | 979 | 992 | -0.3% | 58,300 | 118億1401万 | +3.77% | 22.75 | 8.91 |
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 8月期 | 2,500 7,500 6/20 | 222 665 12/26 | 20,228,700 6,742,900 10/5 | 290億2932万 | 25億5288万 | 127億5257万 8/31 |
| 最新 | 991 2024/4/19 | 266,600 | 122億7218万 | |||