時価総額
- 2023年10月31日
- 39億9757万
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 1,743 | 1,780 | 1,734 | 1,734 | +0.06% | 4,900 | 47億4432万 | 0% | 49.94 | 10.21 |
| 04/23 | 1,700 | 1,736 | 1,663 | 1,733 | +2% | 6,800 | 47億4159万 | -0.46% | 49.91 | 10.21 |
| 04/22 | 1,689 | 1,706 | 1,630 | 1,699 | +0.95% | 6,900 | 46億4856万 | -2.8% | 48.93 | 10.01 |
| 04/19 | 1,741 | 1,754 | 1,613 | 1,683 | -1.06% | 14,800 | 46億478万 | -4.05% | 48.47 | 9.91 |
| 04/18 | 1,653 | 1,704 | 1,631 | 1,701 | +4.04% | 8,900 | 46億5403万 | -4.06% | 48.99 | 10.02 |
| 04/17 | 1,680 | 1,686 | 1,590 | 1,635 | -2.1% | 11,900 | 44億7345万 | -8.35% | 47.09 | 9.63 |
| 04/16 | 1,673 | 1,673 | 1,636 | 1,670 | -0.18% | 4,300 | 45億6921万 | -7.17% | 48.1 | 9.83 |
| 04/15 | 1,703 | 1,703 | 1,652 | 1,673 | -0.42% | 3,200 | 45億7742万 | -7.72% | 48.18 | 9.85 |
| 04/12 | 1,678 | 1,730 | 1,678 | 1,680 | -0.41% | 4,500 | 45億9657万 | -8.3% | 48.39 | 9.89 |
| 04/11 | 1,664 | 1,687 | 1,643 | 1,687 | -0.35% | 7,100 | 46億1573万 | -8.91% | 48.59 | 9.93 |
| 04/10 | 1,698 | 1,715 | 1,664 | 1,693 | -0.76% | 4,000 | 46億2939万 | -9.71% | 48.76 | 9.97 |
| 04/09 | 1,708 | 1,708 | 1,664 | 1,706 | -0.41% | 4,700 | 46億6771万 | -10.07% | 49.13 | 10.05 |
| 04/08 | 1,685 | 1,769 | 1,683 | 1,713 | +1.66% | 6,500 | 46億8686万 | -10.55% | 49.34 | 10.09 |
| 04/05 | 1,659 | 1,699 | 1,659 | 1,685 | -0.59% | 5,800 | 46億1025万 | -12.92% | 48.53 | 9.92 |
| 04/04 | 1,677 | 1,717 | 1,651 | 1,695 | +1.19% | 12,200 | 46億3762万 | -13.3% | 48.82 | 9.98 |
| 04/03 | 1,660 | 1,720 | 1,636 | 1,675 | -0.89% | 9,000 | 45億8289万 | -15.19% | 48.24 | 9.86 |
| 04/02 | 1,730 | 1,741 | 1,690 | 1,690 | -3.98% | 16,500 | 46億2393万 | -15.42% | 48.67 | 9.95 |
| 04/01 | 1,787 | 1,811 | 1,723 | 1,760 | -1.35% | 12,200 | 48億1546万 | -12.74% | 50.69 | 10.36 |
| 03/29 | 1,852 | 1,852 | 1,780 | 1,784 | -3.67% | 7,600 | 48億8112万 | -12.2% | 51.38 | 10.51 |
| 03/28 | 1,845 | 1,862 | 1,810 | 1,852 | +0.65% | 7,000 | 50億6718万 | -9.66% | 53.34 | 10.91 |
| 03/27 | 1,828 | 1,845 | 1,820 | 1,840 | +2.85% | 6,500 | 50億3434万 | -11.03% | 52.99 | 10.84 |
| 03/26 | 1,796 | 1,819 | 1,784 | 1,789 | -1.97% | 10,400 | 48億9480万 | -14.52% | 51.52 | 10.54 |
| 03/25 | 1,826 | 1,895 | 1,818 | 1,825 | -0.87% | 8,600 | 49億9330万 | -13.92% | 52.56 | 10.75 |
| 03/22 | 1,875 | 1,875 | 1,821 | 1,841 | -3.11% | 16,200 | 50億3408万 | -14.33% | 53.02 | 10.84 |
| 03/21 | 1,949 | 1,970 | 1,861 | 1,900 | -0.78% | 19,300 | 51億9541万 | -12.6% | 54.72 | 11.19 |
| 03/19 | 1,905 | 1,934 | 1,845 | 1,915 | +0.52% | 26,700 | 52億3643万 | -12.64% | 55.15 | 11.28 |
| 03/18 | 1,820 | 1,926 | 1,758 | 1,905 | +2.75% | 42,300 | 52億909万 | -13.8% | 54.87 | 11.22 |
| 03/15 | 1,671 | 1,966 | 1,651 | 1,854 | -13.81% | 205,600 | 50億6963万 | -16.97% | 53.4 | 10.92 |
| 03/14 | 2,010 | 2,268 | 1,995 | 2,151 | +7.87% | 72,000 | 58億8176万 | -4.99% | 61.95 | 12.67 |
| 03/13 | 2,029 | 2,071 | 1,994 | 1,994 | +0.2% | 20,800 | 54億5245万 | -12.77% | 57.43 | 11.74 |
| 03/12 | 2,003 | 2,064 | 1,980 | 1,990 | -1.68% | 32,100 | 54億4151万 | -14.08% | 57.31 | 11.72 |
| 03/11 | 2,155 | 2,160 | 2,005 | 2,024 | -6.25% | 88,800 | 55億3448万 | -13.58% | 58.29 | 11.92 |
| 03/08 | 2,182 | 2,250 | 2,159 | 2,159 | -1.01% | 20,700 | 59億363万 | -8.4% | 62.18 | 12.71 |
| 03/07 | 2,278 | 2,314 | 2,151 | 2,181 | -2.85% | 38,400 | 59億6379万 | -8.17% | 62.81 | 12.84 |
| 03/06 | 2,222 | 2,264 | 2,198 | 2,245 | -0.36% | 22,600 | 61億3879万 | -6.18% | 64.66 | 13.22 |
| 03/05 | 2,147 | 2,263 | 2,110 | 2,253 | +4.74% | 28,300 | 61億6067万 | -6.32% | 64.89 | 13.27 |
| 03/04 | 2,210 | 2,248 | 2,151 | 2,151 | -3.15% | 31,100 | 58億8176万 | -11.23% | 61.95 | 12.67 |
| 03/01 | 2,249 | 2,280 | 2,200 | 2,221 | +2.21% | 35,900 | 60億7317万 | -9.12% | 63.97 | 13.08 |
| 02/29 | 2,189 | 2,206 | 2,121 | 2,173 | -1.45% | 30,500 | 59億4191万 | -11.34% | 62.58 | 12.8 |
| 02/28 | 2,215 | 2,250 | 2,166 | 2,205 | -2.22% | 44,500 | 60億2942万 | -10.15% | 63.51 | 12.99 |
| 02/27 | 2,155 | 2,280 | 2,106 | 2,255 | +5.03% | 64,900 | 61億6614万 | -8.3% | 64.95 | 13.28 |
| 02/26 | 2,148 | 2,182 | 2,103 | 2,147 | -0.05% | 65,100 | 58億7082万 | -12.62% | 61.83 | 12.64 |
| 02/22 | 2,238 | 2,238 | 2,107 | 2,148 | -3.24% | 74,900 | 58億7355万 | -12.65% | 61.86 | 12.65 |
| 02/21 | 2,319 | 2,349 | 2,212 | 2,220 | -4.52% | 61,300 | 60億7043万 | -9.9% | 63.94 | 13.07 |
| 02/20 | 2,445 | 2,453 | 2,325 | 2,325 | -4.99% | 78,700 | 63億5755万 | -5.33% | 66.96 | 13.69 |
| 02/19 | 2,460 | 2,549 | 2,435 | 2,447 | -0.81% | 51,200 | 66億9115万 | +0.2% | 70.48 | 14.41 |
| 02/16 | 2,518 | 2,580 | 2,467 | 2,467 | -3.22% | 42,300 | 67億4584万 | +1.56% | 71.05 | 14.53 |
| 02/15 | 2,431 | 2,549 | 2,385 | 2,549 | +2.74% | 55,600 | 69億7006万 | +5.42% | 73.41 | 15.01 |
| 02/14 | 2,301 | 2,523 | 2,255 | 2,481 | +5.98% | 82,900 | 67億8412万 | +3.5% | 71.45 | 14.61 |
| 02/13 | 2,355 | 2,424 | 2,292 | 2,341 | -0.93% | 63,500 | 64億130万 | -1.22% | 67.42 | 13.79 |
| 02/09 | 2,455 | 2,528 | 2,362 | 2,363 | -4.87% | 62,300 | 64億6146万 | 0% | 68.06 | 13.92 |
| 02/08 | 2,620 | 2,620 | 2,387 | 2,484 | -5.55% | 176,400 | 67億9232万 | +6.2% | 71.54 | 14.63 |
| 02/07 | 2,651 | 2,750 | 2,610 | 2,630 | -2.19% | 64,800 | 71億9155万 | +14.45% | 75.75 | 15.49 |
| 02/06 | 2,670 | 2,850 | 2,646 | 2,689 | -2.15% | 106,300 | 73億5288万 | +19.4% | 77.44 | 15.84 |
| 02/05 | 2,670 | 2,854 | 2,663 | 2,748 | +4.09% | 270,300 | 75億1421万 | +24.74% | 79.14 | 16.18 |
| 02/02 | 2,393 | 2,680 | 2,233 | 2,640 | +9.36% | 238,800 | 72億1889万 | +22.85% | 76.03 | 15.55 |
| 02/01 | 2,543 | 2,580 | 2,360 | 2,414 | -6.9% | 121,700 | 66億91万 | +15.01% | 69.52 | 14.22 |
| 01/31 | 2,633 | 2,643 | 2,550 | 2,593 | -1.52% | 76,200 | 70億9037万 | +25.87% | 74.68 | 15.26 |
| 01/30 | 2,580 | 2,685 | 2,530 | 2,633 | +3.01% | 137,300 | 71億9975万 | +30.67% | 75.83 | 15.5 |
| 01/29 | 2,655 | 2,655 | 2,531 | 2,556 | -4.91% | 191,100 | 69億8920万 | +29.94% | 73.61 | 15.04 |
| 01/26 | 2,788 | 3,015 | 2,564 | 2,688 | +0.49% | 768,900 | 73億5015万 | +39.71% | 77.42 | 15.82 |
| 01/25 | 2,400 | 2,727 | 2,373 | 2,675 | +10.81% | 456,000 | 73億1460万 | +43.2% | 77.04 | 15.74 |
| 01/24 | 2,250 | 2,485 | 2,250 | 2,414 | +7.91% | 290,700 | 66億91万 | +33.15% | 69.52 | 14.21 |
| 01/23 | 2,341 | 2,341 | 2,223 | 2,237 | -4.4% | 123,700 | 60億9582万 | +26.1% | 64.43 | 13.12 |
| 01/22 | 2,214 | 2,350 | 2,210 | 2,340 | +6.03% | 153,600 | 63億7649万 | +35.26% | 67.39 | 13.72 |
| 01/19 | 2,160 | 2,266 | 2,127 | 2,207 | +0.96% | 130,200 | 60億1407万 | +31.37% | 63.56 | 12.94 |
| 01/18 | 2,240 | 2,312 | 2,186 | 2,186 | -3.91% | 184,600 | 59億5684万 | +33.46% | 62.96 | 12.82 |
| 01/17 | 2,024 | 2,310 | 2,010 | 2,275 | +12.68% | 398,800 | 61億9937万 | +42.37% | 65.52 | 13.34 |
| 01/16 | 1,992 | 2,064 | 1,981 | 2,019 | +1.92% | 101,400 | 55億177万 | +29.84% | 58.15 | 11.84 |
| 01/15 | 2,015 | 2,051 | 1,959 | 1,981 | -6.11% | 180,100 | 53億9822万 | +29.99% | 57.05 | 11.62 |
| 01/12 | 2,212 | 2,340 | 2,063 | 2,110 | -4.09% | 535,400 | 57億4974万 | +41.14% | 60.77 | 12.38 |
| 01/11 | 2,045 | 2,434 | 1,951 | 2,200 | +8.91% | 1,400,400 | 59億9499万 | +50.48% | 63.36 | 12.9 |
| 01/10 | 1,811 | 2,218 | 1,801 | 2,020 | +11.11% | 1,367,900 | 55億449万 | +41.65% | 58.18 | 11.85 |
| 01/09 | 2,087 | 2,097 | 1,815 | 1,818 | -15.95% | 531,000 | 49億5404万 | +29.95% | 52.36 | 10.66 |
| 01/05 | 2,163 | 2,163 | 2,163 | 2,163 | +22.69% | 37,300 | 58億9417万 | +56.51% | 62.3 | 12.69 |
| 01/04 | 1,683 | 1,763 | 1,563 | 1,763 | +20.51% | 242,900 | 48億417万 | +30.69% | 50.78 | 10.34 |
| 2023 | ||||||||||
| 12/29 | 1,449 | 1,488 | 1,441 | 1,463 | -1.08% | 20,900 | 39億8667万 | +9.59% | 42.14 | 8.58 |
| 12/28 | 1,459 | 1,494 | 1,440 | 1,479 | +1.3% | 28,600 | 40億3027万 | +11.04% | 42.6 | 8.67 |
| 12/27 | 1,400 | 1,475 | 1,400 | 1,460 | +4.29% | 33,700 | 39億7849万 | +9.94% | 42.05 | 8.56 |
| 12/26 | 1,365 | 1,447 | 1,365 | 1,400 | +1.6% | 39,800 | 38億1499万 | +5.5% | 40.32 | 8.21 |
| 12/25 | 1,467 | 1,519 | 1,357 | 1,378 | -4.57% | 53,900 | 37億5504万 | +3.69% | 39.69 | 8.08 |
| 12/22 | 1,425 | 1,472 | 1,402 | 1,444 | -0.76% | 47,800 | 39億3489万 | +8.73% | 41.59 | 8.47 |
| 12/21 | 1,420 | 1,478 | 1,402 | 1,455 | +1.32% | 28,200 | 39億6487万 | +9.65% | 41.9 | 8.53 |
| 12/20 | 1,515 | 1,530 | 1,419 | 1,436 | -4.27% | 112,000 | 39億1309万 | +8.21% | 41.36 | 8.42 |
| 12/19 | 1,236 | 1,506 | 1,236 | 1,500 | +18.48% | 281,200 | 40億8749万 | +12.95% | 43.2 | 8.8 |
| 12/18 | 1,349 | 1,349 | 1,257 | 1,266 | -3.65% | 71,000 | 34億4984万 | -4.52% | 36.46 | 7.43 |
| 12/15 | 1,497 | 1,557 | 1,301 | 1,314 | -8.56% | 377,300 | 35億8064万 | -1.5% | 37.84 | 7.71 |
| 12/14 | 1,437 | 1,437 | 1,437 | 1,437 | +26.39% | 8,600 | 39億1582万 | +7.08% | 41.39 | 8.43 |
| 12/13 | 1,090 | 1,158 | 1,085 | 1,137 | +3.36% | 41,600 | 30億9832万 | -15.46% | 32.75 | 6.67 |
| 12/12 | 1,160 | 1,164 | 1,099 | 1,100 | -4.84% | 26,600 | 29億9749万 | -19.18% | 31.68 | 6.45 |
| 12/11 | 1,169 | 1,174 | 1,106 | 1,156 | -1.62% | 26,700 | 31億5009万 | -16.11% | 33.29 | 6.78 |
| 12/08 | 1,181 | 1,205 | 1,150 | 1,175 | -2.41% | 11,600 | 32億187万 | -15.59% | 33.84 | 6.89 |
| 12/07 | 1,221 | 1,230 | 1,180 | 1,204 | -2.75% | 24,300 | 32億8089万 | -14.12% | 34.68 | 7.06 |
| 12/06 | 1,240 | 1,252 | 1,219 | 1,238 | -0.88% | 13,900 | 33億7354万 | -12.32% | 35.66 | 7.26 |
| 12/05 | 1,300 | 1,300 | 1,235 | 1,249 | -3.92% | 17,000 | 34億352万 | -12.23% | 35.97 | 7.33 |
| 12/04 | 1,284 | 1,310 | 1,260 | 1,300 | +0.93% | 24,000 | 35億4249万 | -9.28% | 37.44 | 7.62 |
| 12/01 | 1,348 | 1,348 | 1,275 | 1,288 | -4.02% | 23,400 | 35億979万 | -10.49% | 37.1 | 7.55 |
| 11/30 | 1,401 | 1,401 | 1,336 | 1,342 | -4.14% | 18,200 | 36億5694万 | -7.51% | 38.65 | 7.87 |
| 11/29 | 1,346 | 1,413 | 1,346 | 1,400 | +3.47% | 15,700 | 38億1499万 | -3.98% | 40.32 | 8.21 |
| 11/28 | 1,384 | 1,384 | 1,330 | 1,353 | -2.94% | 13,000 | 36億8692万 | -7.52% | 38.97 | 7.94 |
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 10月期 | 8,700 12/2 | 1,423 10/27 | 2,383,300 12/6 | 234億9000万 | 38億7767万 | 39億9757万 10/31 |
| 最新 | 1,734 2024/4/24 | 4,900 | 47億4432万 | |||