時価総額
- 2023年9月29日
- 59億2032万
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 737 | 770 | 737 | 769 | +2.81% | 11,100 | 72億752万 | -4.94% | 14.2 | 3.56 |
| 04/17 | 756 | 756 | 726 | 748 | -2.09% | 27,600 | 70億1070万 | -7.65% | 13.81 | 3.46 |
| 04/16 | 773 | 773 | 753 | 764 | -1.16% | 6,400 | 71億6066万 | -6.03% | 14.11 | 3.54 |
| 04/15 | 757 | 783 | 757 | 773 | +0.52% | 13,100 | 72億4501万 | -5.15% | 14.28 | 3.58 |
| 04/12 | 787 | 787 | 750 | 769 | -2.78% | 74,500 | 72億752万 | -5.88% | 14.2 | 3.56 |
| 04/11 | 816 | 816 | 791 | 791 | -2.35% | 10,100 | 74億1372万 | -3.54% | 14.61 | 3.66 |
| 04/10 | 808 | 811 | 805 | 810 | +0.62% | 2,700 | 25億2938万 | -1.34% | 14.96 | 3.75 |
| 04/09 | 801 | 814 | 797 | 805 | +1.77% | 15,300 | 75億4494万 | -2.07% | 14.87 | 3.73 |
| 04/08 | 805 | 811 | 785 | 791 | -1.49% | 35,000 | 74億1372万 | -3.89% | 14.61 | 3.66 |
| 04/05 | 813 | 821 | 801 | 803 | -3.02% | 31,400 | 75億2619万 | -2.67% | 14.83 | 3.72 |
| 04/04 | 825 | 839 | 815 | 828 | +1.97% | 8,800 | 77億6051万 | +0.12% | 15.29 | 3.83 |
| 04/03 | 841 | 841 | 802 | 812 | -3.45% | 27,100 | 76億1055万 | -2.05% | 15 | 3.76 |
| 04/02 | 851 | 860 | 835 | 841 | -0.24% | 20,100 | 78億8235万 | +1.08% | 15.53 | 3.89 |
| 04/01 | 885 | 885 | 833 | 843 | -4.85% | 36,300 | 79億110万 | +1.32% | 15.57 | 3.9 |
| 04/01 | 株式分割 1→3 | |||||||||
| 03/29 | 847 | 969 | 838 | 886 | +6.49% | 112,400 | 83億412万 | +6.75% | 16.36 | 4.1 |
| 03/28 | 839 | 848 | 820 | 832 | -0.83% | 19,400 | 77億9800万 | +0.48% | 15.37 | 3.85 |
| 03/27 | 850 | 850 | 827 | 839 | -0.98% | 69,900 | 78億6361万 | +1.57% | 15.49 | 3.88 |
| 03/26 | 848 | 864 | 837 | 847 | -0.12% | 18,600 | 79億4171万 | +2.83% | 15.65 | 3.92 |
| 03/25 | 866 | 875 | 848 | 848 | +1.8% | 33,600 | 79億5108万 | +3.46% | 15.67 | 3.93 |
| 03/22 | 805 | 833 | 800 | 833 | +3.43% | 22,800 | 78億675万 | +2% | 15.38 | 3.86 |
| 03/21 | 797 | 809 | 796 | 806 | +1.17% | 13,200 | 75億4756万 | -1.02% | 14.87 | 3.73 |
| 03/19 | 806 | 812 | 796 | 796 | -1.32% | 23,700 | 74億6013万 | -2.17% | 14.7 | 3.68 |
| 03/18 | 811 | 811 | 796 | 807 | +1.17% | 8,700 | 75億6005万 | -0.74% | 14.9 | 3.73 |
| 03/15 | 796 | 798 | 787 | 798 | +0.93% | 12,600 | 74億7262万 | -1.77% | 14.72 | 3.69 |
| 03/14 | 799 | 800 | 777 | 790 | -1.33% | 40,800 | 74億392万 | -2.55% | 14.59 | 3.66 |
| 03/13 | 823 | 823 | 799 | 801 | -2.71% | 19,200 | 75億384万 | -1.11% | 14.78 | 3.71 |
| 03/12 | 808 | 825 | 806 | 823 | +1.27% | 28,200 | 77億1306万 | +1.77% | 15.2 | 3.81 |
| 03/11 | 817 | 817 | 792 | 813 | -0.97% | 45,600 | 76億1626万 | +0.62% | 15.01 | 3.76 |
| 03/08 | 830 | 833 | 818 | 821 | -1.12% | 62,400 | 76億9121万 | +1.73% | 15.15 | 3.8 |
| 03/07 | 824 | 848 | 823 | 830 | +0.52% | 19,800 | 77億7864万 | +3.02% | 15.33 | 3.84 |
| 03/06 | 835 | 835 | 823 | 826 | -1.51% | 17,700 | 77億3805万 | +2.74% | 15.25 | 3.82 |
| 03/05 | 817 | 839 | 817 | 839 | +1.78% | 9,600 | 78億5671万 | +4.57% | 15.48 | 3.88 |
| 03/04 | 859 | 859 | 823 | 824 | -2.14% | 19,200 | 77億1931万 | +3% | 15.21 | 3.81 |
| 03/01 | 852 | 855 | 834 | 842 | -1.33% | 21,600 | 78億8794万 | +5.38% | 15.54 | 3.9 |
| 02/29 | 878 | 891 | 853 | 853 | -2.77% | 42,900 | 79億9411万 | +7.07% | 15.75 | 3.95 |
| 02/28 | 889 | 889 | 863 | 878 | -0.45% | 36,900 | 82億2206万 | +10.54% | 16.2 | 4.06 |
| 02/27 | 867 | 882 | 859 | 882 | +4.5% | 135,300 | 82億5954万 | +11.32% | 16.27 | 4.08 |
| 02/26 | 823 | 852 | 800 | 844 | +6.79% | 76,800 | 79億355万 | +7.2% | 15.57 | 3.9 |
| 02/22 | 832 | 832 | 790 | 790 | -4.24% | 32,100 | 74億79万 | +0.64% | 14.58 | 3.65 |
| 02/21 | 789 | 825 | 777 | 825 | +4.56% | 58,500 | 77億2868万 | +5.23% | 15.23 | 3.82 |
| 02/20 | 786 | 789 | 774 | 789 | +0.72% | 14,100 | 73億9143万 | +1.15% | 14.56 | 3.65 |
| 02/19 | 758 | 783 | 747 | 783 | +3.34% | 92,100 | 73億3834万 | +0.69% | 14.46 | 3.62 |
| 02/16 | 768 | 785 | 738 | 758 | -1.3% | 29,400 | 71億101万 | -2.32% | 13.99 | 3.51 |
| 02/15 | 769 | 790 | 729 | 768 | -0.13% | 90,600 | 71億9470万 | -0.9% | 14.18 | 3.55 |
| 02/14 | 798 | 798 | 767 | 769 | -3.83% | 29,400 | 72億406万 | -0.65% | 14.19 | 3.56 |
| 02/13 | 782 | 800 | 777 | 800 | +3.01% | 32,100 | 74億9135万 | +3.58% | 14.76 | 3.7 |
| 02/09 | 767 | 780 | 765 | 776 | +1.09% | 18,600 | 72億7276万 | +0.69% | 14.33 | 3.59 |
| 02/08 | 795 | 795 | 765 | 768 | -0.39% | 22,200 | 71億9470万 | -0.26% | 14.18 | 3.55 |
| 02/07 | 797 | 797 | 765 | 771 | -1.15% | 27,300 | 72億2280万 | +0.26% | 14.23 | 3.57 |
| 02/06 | 774 | 780 | 750 | 780 | +0.86% | 27,000 | 73億711万 | +1.43% | 14.4 | 3.61 |
| 02/05 | 793 | 793 | 769 | 773 | -2.52% | 56,100 | 72億4466万 | +0.83% | 14.27 | 3.58 |
| 02/02 | 786 | 800 | 786 | 793 | +1.02% | 21,900 | 74億3202万 | +3.84% | 14.64 | 3.67 |
| 02/01 | 794 | 807 | 785 | 785 | -1.09% | 12,600 | 73億5708万 | +3.33% | 14.5 | 3.63 |
| 01/31 | 802 | 810 | 793 | 794 | +0.63% | 25,200 | 74億3827万 | +4.89% | 14.66 | 3.67 |
| 01/30 | 778 | 801 | 778 | 789 | +2.03% | 14,400 | 73億9143万 | +4.92% | 14.56 | 3.65 |
| 01/29 | 784 | 791 | 773 | 773 | -1.4% | 33,900 | 72億4466万 | +3.39% | 14.27 | 3.58 |
| 01/26 | 784 | 785 | 784 | 784 | -1.38% | 1,200 | 73億4771万 | +5.28% | 14.48 | 3.63 |
| 01/25 | 793 | 807 | 783 | 795 | +0.25% | 24,900 | 74億5076万 | +7.33% | 14.68 | 3.68 |
| 01/24 | 807 | 816 | 783 | 793 | -0.87% | 42,600 | 74億3202万 | +7.5% | 14.64 | 3.67 |
| 01/23 | 817 | 824 | 799 | 800 | -1.11% | 66,900 | 74億8535万 | +9.19% | 14.75 | 3.7 |
| 01/22 | 789 | 817 | 772 | 809 | +4.79% | 46,500 | 75億6953万 | +11.17% | 14.91 | 3.74 |
| 01/19 | 777 | 787 | 771 | 772 | -0.77% | 23,100 | 72億2347万 | +6.97% | 14.23 | 3.57 |
| 01/18 | 762 | 789 | 762 | 778 | +2.1% | 39,600 | 72億7959万 | +8.55% | 14.34 | 3.59 |
| 01/17 | 743 | 765 | 738 | 762 | +2.6% | 25,500 | 71億2995万 | +6.92% | 14.05 | 3.52 |
| 01/16 | 737 | 755 | 733 | 743 | +0.86% | 47,700 | 69億4913万 | +4.8% | 13.69 | 3.43 |
| 01/15 | 720 | 744 | 720 | 737 | +1.56% | 21,000 | 68億8989万 | +4.34% | 13.57 | 3.4 |
| 01/12 | 725 | 735 | 712 | 725 | -0.78% | 18,900 | 67億8389万 | +2.88% | 13.36 | 3.35 |
| 01/11 | 735 | 743 | 717 | 731 | -0.77% | 54,600 | 68億3689万 | +3.84% | 13.47 | 3.38 |
| 01/10 | 740 | 741 | 732 | 737 | +0.41% | 13,500 | 68億8989万 | +4.79% | 13.57 | 3.4 |
| 01/09 | 757 | 757 | 730 | 734 | -3.08% | 34,800 | 68億6183万 | +4.81% | 13.52 | 3.39 |
| 01/05 | 757 | 759 | 736 | 757 | +0.26% | 20,400 | 70億8006万 | +8.61% | 13.95 | 3.5 |
| 01/04 | 733 | 759 | 728 | 755 | +0.04% | 25,800 | 70億6136万 | +9.1% | 13.91 | 3.49 |
| 2023 | ||||||||||
| 12/29 | 764 | 772 | 751 | 755 | -1.99% | 30,900 | 70億5824万 | +9.85% | 13.9 | 3.48 |
| 12/28 | 729 | 778 | 723 | 770 | +6.26% | 137,100 | 72億165万 | +12.74% | 14.19 | 3.56 |
| 12/27 | 712 | 725 | 707 | 725 | +1.73% | 43,200 | 67億7766万 | +6.88% | 13.35 | 3.35 |
| 12/26 | 695 | 712 | 694 | 712 | +2.99% | 42,000 | 66億6231万 | +5.69% | 13.12 | 3.29 |
| 12/25 | 697 | 697 | 683 | 692 | -0.24% | 12,600 | 64億6902万 | +3.23% | 12.74 | 3.19 |
| 12/22 | 685 | 700 | 676 | 693 | +1.56% | 19,200 | 64億8460万 | +3.95% | 12.77 | 3.2 |
| 12/21 | 693 | 693 | 677 | 683 | -1.44% | 12,300 | 63億8484万 | +2.81% | 12.58 | 3.15 |
| 12/20 | 693 | 699 | 687 | 693 | -0.1% | 7,200 | 64億7837万 | +4.79% | 12.76 | 3.2 |
| 12/19 | 687 | 695 | 683 | 693 | +0.97% | 18,600 | 64億8460万 | +5.37% | 12.77 | 3.2 |
| 12/18 | 716 | 716 | 684 | 687 | -3.24% | 25,800 | 64億2225万 | +4.67% | 12.65 | 3.17 |
| 12/15 | 683 | 722 | 679 | 710 | +4.77% | 151,200 | 66億3737万 | +8.51% | 13.08 | 3.28 |
| 12/14 | 662 | 677 | 655 | 677 | +2.26% | 60,600 | 63億3496万 | +3.89% | 12.48 | 3.13 |
| 12/13 | 660 | 673 | 660 | 662 | +0.71% | 26,100 | 61億9467万 | +1.9% | 12.2 | 3.06 |
| 12/12 | 663 | 668 | 654 | 658 | -0.35% | 25,800 | 61億5102万 | +1.34% | 12.12 | 3.04 |
| 12/11 | 667 | 667 | 651 | 660 | -0.75% | 28,800 | 61億7284万 | +1.69% | 12.16 | 3.05 |
| 12/08 | 663 | 670 | 637 | 665 | +0.3% | 45,600 | 62億1961万 | +2.62% | 12.25 | 3.07 |
| 12/07 | 685 | 685 | 644 | 663 | -3.26% | 90,300 | 62億90万 | +2.31% | 12.22 | 3.06 |
| 12/06 | 694 | 700 | 674 | 685 | -1.3% | 93,600 | 64億978万 | +5.76% | 12.63 | 3.16 |
| 12/05 | 718 | 718 | 688 | 694 | -3.34% | 66,000 | 64億9396万 | +7.32% | 12.79 | 3.21 |
| 12/04 | 688 | 718 | 683 | 718 | +4.76% | 104,400 | 67億1842万 | +11.37% | 13.23 | 3.32 |
| 12/01 | 663 | 686 | 657 | 686 | +3.42% | 74,700 | 64億1290万 | +6.8% | 12.63 | 3.17 |
| 11/30 | 656 | 663 | 656 | 663 | +0.66% | 24,900 | 62億90万 | +3.59% | 12.22 | 3.06 |
| 11/29 | 644 | 659 | 644 | 659 | +2.28% | 52,200 | 61億6037万 | +3.08% | 12.14 | 3.04 |
| 11/28 | 641 | 645 | 633 | 644 | +0.47% | 25,800 | 60億2320万 | +0.94% | 11.87 | 2.97 |
| 11/27 | 639 | 641 | 633 | 641 | +0.94% | 16,800 | 59億9514万 | +0.63% | 11.81 | 2.96 |
| 11/24 | 645 | 645 | 633 | 635 | -1.5% | 22,800 | 59億3902万 | -0.47% | 11.7 | 2.93 |
| 11/22 | 621 | 645 | 617 | 645 | +3.42% | 53,100 | 60億2943万 | +1.04% | 11.88 | 2.98 |
| 11/21 | 618 | 627 | 615 | 623 | +0.92% | 13,800 | 58億2991万 | -1.99% | 11.48 | 2.88 |
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 9月期 | 756 2,269 9/7 | 477 1,430 11/9 1,430 11/8 | 6,787,200 2,262,400 10/27 | 70億5749万 | 42億9343万 | 59億2032万 9/29 |
| 最新 | 769 2024/4/18 | 11,100 | 72億752万 | |||