時価総額
- 2016年1月29日
- 84億3446万
- 2017年1月31日
- 184億3754万
- 2018年1月31日
- 174億4983万
- 2019年1月31日
- 115億7506万
- 2020年1月31日
- 97億9808万
- 2021年1月29日
- 137億2197万
- 2022年1月31日
- 109億4051万
- 2023年1月31日
- 81億1682万
- 2024年1月31日
- 90億6497万
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 | 923 | 945 | 920 | 938 | +1.08% | 33,200 | 84億3280万 | -4.48% | 23.75 | 2.03 |
| 04/17 | 945 | 945 | 923 | 928 | -1.69% | 88,600 | 83億4290万 | -5.69% | 23.49 | 2.01 |
| 04/16 | 957 | 957 | 944 | 944 | -1.87% | 96,900 | 84億8674万 | -4.36% | 23.9 | 2.05 |
| 04/15 | 961 | 963 | 958 | 962 | -0.62% | 51,900 | 86億4857万 | -2.73% | 24.36 | 2.09 |
| 04/12 | 973 | 977 | 965 | 968 | -0.31% | 49,600 | 87億251万 | -2.91% | 24.51 | 2.1 |
| 04/11 | 974 | 975 | 966 | 971 | -0.61% | 61,200 | 87億2948万 | -3.29% | 24.58 | 2.1 |
| 04/10 | 979 | 982 | 975 | 977 | +0.21% | 38,500 | 87億8342万 | -3.46% | 24.74 | 2.12 |
| 04/09 | 971 | 978 | 969 | 975 | +0.41% | 29,000 | 87億6544万 | -4.22% | 24.68 | 2.11 |
| 04/08 | 973 | 975 | 968 | 971 | -0.21% | 32,600 | 87億2948万 | -5.08% | 24.58 | 2.1 |
| 04/05 | 966 | 980 | 956 | 973 | +0.31% | 72,800 | 87億4746万 | -5.35% | 24.63 | 2.11 |
| 04/04 | 981 | 982 | 970 | 970 | -0.51% | 70,500 | 87億2049万 | -6.1% | 24.56 | 2.1 |
| 04/03 | 978 | 987 | 967 | 975 | -0.51% | 65,300 | 87億6544万 | -5.98% | 24.68 | 2.11 |
| 04/02 | 998 | 1,002 | 979 | 980 | -1.8% | 123,500 | 88億1039万 | -5.95% | 24.81 | 2.12 |
| 04/01 | 1,005 | 1,014 | 997 | 998 | -0.5% | 57,800 | 89億7221万 | -4.68% | 25.27 | 2.16 |
| 03/29 | 997 | 1,006 | 996 | 1,003 | +0.8% | 51,900 | 90億1717万 | -4.29% | 25.39 | 2.17 |
| 03/28 | 997 | 1,004 | 995 | 995 | -0.2% | 70,300 | 89億4524万 | -5.33% | 25.19 | 2.16 |
| 03/27 | 1,014 | 1,014 | 997 | 997 | -1.09% | 67,200 | 89億6322万 | -5.5% | 25.24 | 2.16 |
| 03/26 | 1,006 | 1,010 | 997 | 1,008 | +0.1% | 51,700 | 90億6212万 | -4.82% | 25.52 | 2.19 |
| 03/25 | 1,011 | 1,029 | 1,007 | 1,007 | +0.6% | 104,600 | 90億5313万 | -4.73% | 25.49 | 2.18 |
| 03/22 | 1,002 | 1,004 | 993 | 1,001 | +0.3% | 70,500 | 89億9919万 | -5.21% | 25.34 | 2.17 |
| 03/21 | 1,018 | 1,033 | 998 | 998 | -0.3% | 84,800 | 89億7221万 | -5.31% | 25.27 | 2.16 |
| 03/19 | 995 | 1,010 | 994 | 1,001 | +0.7% | 50,100 | 89億9919万 | -5.03% | 25.34 | 2.17 |
| 03/18 | 992 | 1,005 | 992 | 994 | +0.3% | 71,500 | 89億3625万 | -5.51% | 25.17 | 2.15 |
| 03/15 | 1,004 | 1,009 | 989 | 991 | -2.56% | 71,000 | 89億928万 | -5.8% | 25.09 | 2.15 |
| 03/14 | 991 | 1,023 | 985 | 1,017 | +2.62% | 97,900 | 91億4303万 | -3.24% | 25.75 | 2.2 |
| 03/13 | 1,000 | 1,012 | 987 | 991 | -0.5% | 111,300 | 89億928万 | -5.62% | 25.09 | 2.15 |
| 03/12 | 993 | 1,024 | 980 | 996 | -1.19% | 219,400 | 89億5423万 | -5.23% | 25.22 | 2.16 |
| 03/11 | 1,000 | 1,048 | 982 | 1,008 | -12.27% | 598,900 | 90億6212万 | -4% | 25.52 | 2.19 |
| 03/08 | 1,137 | 1,171 | 1,131 | 1,149 | -0.26% | 229,200 | 103億2973万 | +9.53% | 29.09 | 2.49 |
| 03/07 | 1,164 | 1,164 | 1,132 | 1,152 | -1.03% | 101,000 | 103億5671万 | +10.34% | 29.17 | 2.5 |
| 03/06 | 1,139 | 1,165 | 1,118 | 1,164 | +2.19% | 132,700 | 104億6459万 | +12.03% | 29.47 | 2.52 |
| 03/05 | 1,091 | 1,140 | 1,078 | 1,139 | +2.98% | 108,100 | 102億3983万 | +10.15% | 28.84 | 2.47 |
| 03/04 | 1,089 | 1,115 | 1,071 | 1,106 | +2.22% | 121,100 | 99億4316万 | +7.27% | 28 | 2.4 |
| 03/01 | 1,092 | 1,097 | 1,068 | 1,082 | -1.01% | 64,100 | 97億2739万 | +5.05% | 27.39 | 2.35 |
| 02/29 | 1,081 | 1,095 | 1,070 | 1,093 | +0.37% | 37,300 | 98億2628万 | +6.12% | 27.67 | 2.37 |
| 02/28 | 1,088 | 1,103 | 1,082 | 1,089 | -0.82% | 55,500 | 97億9032万 | +5.73% | 27.57 | 2.36 |
| 02/27 | 1,100 | 1,104 | 1,074 | 1,098 | +0.18% | 94,400 | 98億7123万 | +6.6% | 27.8 | 2.38 |
| 02/26 | 1,040 | 1,105 | 1,036 | 1,096 | +5.79% | 193,200 | 98億5325万 | +6.61% | 27.75 | 2.38 |
| 02/22 | 1,077 | 1,080 | 1,028 | 1,036 | -2.36% | 101,700 | 93億1384万 | +0.88% | 26.23 | 2.25 |
| 02/21 | 1,072 | 1,087 | 1,046 | 1,061 | -3.02% | 101,700 | 95億3860万 | +3.31% | 26.86 | 2.3 |
| 02/20 | 1,091 | 1,116 | 1,070 | 1,094 | -0.27% | 254,700 | 98億3527万 | +6.52% | 27.7 | 2.37 |
| 02/19 | 1,050 | 1,102 | 1,043 | 1,097 | +12.98% | 933,200 | 98億6224万 | +7.02% | 27.77 | 2.38 |
| 02/16 | 960 | 979 | 958 | 971 | +0.73% | 55,200 | 87億2948万 | -5.18% | 24.58 | 2.1 |
| 02/15 | 974 | 987 | 962 | 964 | -0.62% | 49,600 | 86億6655万 | -6.23% | 24.41 | 2.09 |
| 02/14 | 974 | 975 | 965 | 970 | -1.22% | 42,800 | 87億2049万 | -6.1% | 24.56 | 2.1 |
| 02/13 | 977 | 988 | 977 | 982 | +1.03% | 49,400 | 88億2837万 | -5.3% | 24.86 | 2.13 |
| 02/09 | 965 | 980 | 965 | 972 | +0.21% | 38,000 | 87億3847万 | -6.63% | 24.61 | 2.11 |
| 02/08 | 980 | 980 | 962 | 970 | -1.02% | 77,800 | 87億2049万 | -7.35% | 24.56 | 2.1 |
| 02/07 | 993 | 995 | 980 | 980 | -1.71% | 66,400 | 88億1039万 | -6.76% | 24.81 | 2.12 |
| 02/06 | 1,005 | 1,008 | 990 | 997 | -0.3% | 93,500 | 89億6322万 | -5.5% | 25.24 | 2.16 |
| 02/05 | 982 | 1,001 | 980 | 1,000 | +2.67% | 99,800 | 89億9020万 | -5.3% | 25.32 | 2.17 |
| 02/02 | 996 | 996 | 970 | 974 | -2.21% | 177,600 | 87億5645万 | -7.85% | 24.66 | 2.11 |
| 02/01 | 1,008 | 1,034 | 996 | 996 | -2.64% | 174,400 | 89億5423万 | -5.95% | 25.22 | 2.16 |
| 01/31 | 1,007 | 1,026 | 1,001 | 1,023 | +0.49% | 147,800 | 91億9697万 | -3.58% | 39.24 | 2.22 |
| 01/30 | 1,013 | 1,037 | 1,013 | 1,018 | -2.12% | 308,700 | 91億5202万 | -4.23% | 39.05 | 2.21 |
| 01/29 | 1,073 | 1,074 | 1,040 | 1,040 | -2.71% | 346,700 | 93億4980万 | -2.16% | 39.89 | 2.25 |
| 01/26 | 1,071 | 1,079 | 1,065 | 1,069 | -0.19% | 85,600 | 96億1052万 | +0.47% | 41.01 | 2.32 |
| 01/25 | 1,080 | 1,080 | 1,056 | 1,071 | -1.11% | 105,000 | 96億2850万 | +0.75% | 41.08 | 2.32 |
| 01/24 | 1,091 | 1,103 | 1,080 | 1,083 | -0.46% | 48,800 | 97億3638万 | +1.69% | 41.54 | 2.35 |
| 01/23 | 1,090 | 1,096 | 1,083 | 1,088 | -0.73% | 80,900 | 97億8133万 | +2.26% | 41.74 | 2.36 |
| 01/22 | 1,071 | 1,117 | 1,060 | 1,096 | +3.49% | 214,100 | 98億5325万 | +3.01% | 42.04 | 2.38 |
| 01/19 | 1,070 | 1,070 | 1,059 | 1,059 | +0.67% | 83,900 | 95億2062万 | -0.28% | 40.62 | 2.3 |
| 01/18 | 1,044 | 1,055 | 1,044 | 1,052 | +0.57% | 47,700 | 94億5769万 | -0.94% | 40.35 | 2.28 |
| 01/17 | 1,051 | 1,059 | 1,041 | 1,046 | -0.48% | 101,400 | 94億374万 | -1.32% | 40.12 | 2.27 |
| 01/16 | 1,067 | 1,069 | 1,051 | 1,051 | -1.04% | 108,400 | 94億4870万 | -0.76% | 40.32 | 2.28 |
| 01/15 | 1,061 | 1,071 | 1,056 | 1,062 | +0.19% | 100,200 | 95億4759万 | +0.38% | 40.74 | 2.3 |
| 01/12 | 1,069 | 1,072 | 1,056 | 1,060 | -1.49% | 77,600 | 95億2961万 | +0.19% | 40.66 | 2.3 |
| 01/11 | 1,084 | 1,089 | 1,066 | 1,076 | -0.37% | 98,200 | 96億7345万 | +1.8% | 41.28 | 2.33 |
| 01/10 | 1,080 | 1,082 | 1,067 | 1,080 | -0.74% | 146,100 | 97億941万 | +2.37% | 41.43 | 2.34 |
| 01/09 | 1,084 | 1,096 | 1,079 | 1,088 | +0.18% | 97,800 | 97億8133万 | +3.32% | 41.74 | 2.36 |
| 01/05 | 1,106 | 1,108 | 1,083 | 1,086 | -1.18% | 155,300 | 97億6335万 | +3.33% | 41.66 | 2.35 |
| 01/04 | 1,076 | 1,109 | 1,062 | 1,099 | +2.14% | 180,100 | 98億8022万 | +4.77% | 42.16 | 2.38 |
| 2023 | ||||||||||
| 12/29 | 1,075 | 1,088 | 1,066 | 1,076 | 0% | 89,700 | 96億7345万 | +2.87% | 41.28 | 2.33 |
| 12/28 | 1,035 | 1,076 | 1,021 | 1,076 | +3.16% | 119,100 | 96億7345万 | +3.07% | 41.28 | 2.33 |
| 12/27 | 1,022 | 1,044 | 1,021 | 1,043 | +2.25% | 110,100 | 93億7677万 | +0.19% | 40.01 | 2.26 |
| 12/26 | 1,020 | 1,027 | 1,007 | 1,020 | +0.79% | 84,500 | 91億7000万 | -2.02% | 39.13 | 2.21 |
| 12/25 | 1,031 | 1,036 | 1,000 | 1,012 | -3.44% | 139,100 | 90億9808万 | -2.88% | 38.82 | 2.19 |
| 12/22 | 1,066 | 1,087 | 1,043 | 1,048 | -1.6% | 79,300 | 94億2172万 | +0.38% | 40.2 | 2.27 |
| 12/21 | 1,046 | 1,068 | 1,038 | 1,065 | +2.5% | 43,300 | 95億7456万 | +2.11% | 40.85 | 2.31 |
| 12/20 | 1,055 | 1,065 | 1,038 | 1,039 | -1.52% | 42,600 | 93億4081万 | -0.1% | 39.86 | 2.25 |
| 12/19 | 1,039 | 1,056 | 1,031 | 1,055 | +0.57% | 28,100 | 94億8466万 | +1.54% | 40.47 | 2.29 |
| 12/18 | 1,092 | 1,092 | 1,043 | 1,049 | -5.07% | 79,700 | 94億3071万 | +1.25% | 40.24 | 2.27 |
| 12/15 | 1,092 | 1,111 | 1,079 | 1,105 | +2.89% | 103,900 | 99億3417万 | +6.87% | 42.39 | 2.4 |
| 12/14 | 1,091 | 1,091 | 1,056 | 1,074 | -1.47% | 77,200 | 96億5547万 | +4.37% | 41.2 | 2.33 |
| 12/13 | 1,041 | 1,099 | 1,038 | 1,090 | +4.81% | 98,600 | 97億9931万 | +6.34% | 41.81 | 2.36 |
| 12/12 | 1,073 | 1,087 | 1,040 | 1,040 | -2.53% | 90,500 | 93億4980万 | +1.76% | 39.89 | 2.25 |
| 12/11 | 1,060 | 1,111 | 1,036 | 1,067 | +6.7% | 334,400 | 95億9254万 | +4.61% | 40.93 | 2.31 |
| 12/08 | 1,005 | 1,017 | 989 | 1,000 | -1.38% | 83,400 | 89億9020万 | -1.67% | 38.36 | 2.17 |
| 12/07 | 1,034 | 1,035 | 1,012 | 1,014 | -2.03% | 46,300 | 91億1606万 | -0.2% | 38.9 | 2.2 |
| 12/06 | 1,037 | 1,049 | 1,029 | 1,035 | -0.58% | 40,700 | 93億485万 | +1.97% | 39.7 | 2.24 |
| 12/05 | 1,043 | 1,053 | 1,035 | 1,041 | +0.19% | 27,100 | 93億5879万 | +2.87% | 39.93 | 2.26 |
| 12/04 | 1,030 | 1,043 | 1,026 | 1,039 | +0.97% | 29,800 | 93億4081万 | +2.87% | 39.86 | 2.25 |
| 12/01 | 1,045 | 1,046 | 1,029 | 1,029 | -0.68% | 50,100 | 92億5091万 | +2.08% | 39.47 | 2.23 |
| 11/30 | 1,037 | 1,039 | 1,026 | 1,036 | -0.1% | 26,100 | 93億1384万 | +2.98% | 39.74 | 2.25 |
| 11/29 | 1,024 | 1,045 | 1,024 | 1,037 | +0.78% | 22,100 | 93億2283万 | +3.29% | 39.78 | 2.25 |
| 11/28 | 1,022 | 1,031 | 1,022 | 1,029 | +0.59% | 17,600 | 92億5091万 | +2.59% | 39.47 | 2.23 |
| 11/27 | 1,032 | 1,045 | 1,020 | 1,023 | -0.87% | 30,200 | 91億9697万 | +2.1% | 39.24 | 2.22 |
| 11/24 | 1,021 | 1,036 | 1,019 | 1,032 | +1.78% | 46,500 | 92億7788万 | +2.99% | 39.59 | 2.24 |
| 11/22 | 1,038 | 1,041 | 1,014 | 1,014 | -2.87% | 53,000 | 91億1606万 | +1.3% | 38.9 | 2.2 |
| 11/21 | 1,046 | 1,066 | 1,036 | 1,044 | +0.48% | 34,800 | 93億8576万 | +4.3% | 40.05 | 2.26 |
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 | |
| 2016年 1月期 | 1,983 11,900 10/21 | 521 3,125 9/2 | 13,147,800 2,191,300 10/6 | 152億9150万 | 38億9375万 | 84億3446万 1/29 |
| 2017年 1月期 | 2,800 8,400 1/18 | 726 2,177 2/12 | 1,493,700 497,900 1/18 | 232億5456万 | 57億9952万 | 184億3754万 1/31 |
| 2018年 1月期 | 2,681 3/3 | 1,905 9/6 | 596,000 3/3 | 222億6624万 | 158億6255万 | 174億4983万 1/31 |
| 2019年 1月期 | 2,094 2/1 | 1,199 8/16 | 1,336,400 7/10 | 174億9160万 | 100億1836万 | 115億7506万 1/31 |
| 2020年 1月期 | 1,455 4/1 | 1,186 1/30 | 226,600 1/29 | 121億5739万 | 99億974万 | 97億9808万 1/31 |
| 2021年 1月期 | 2,020 1/20 | 583 3/13 | 346,100 9/10 | 168億7831万 | 48億7131万 | 137億2197万 1/29 |
| 2022年 1月期 | 1,882 3/12 | 1,217 12/27 12/21 | 782,100 9/10 | 157億2523万 | 106億1674万 | 109億4051万 1/31 |
| 2023年 1月期 | 1,399 2/17 | 833 10/13 | 1,694,200 7/20 | 122億1690万 | 74億8883万 | 81億1682万 1/31 |
| 2024年 1月期 | 1,341 6/13 | 851 3/14 | 2,251,100 6/13 | 120億5585万 | 76億5066万 | 90億6497万 1/31 |
| 最新 | 938 2024/4/18 | 33,200 | 84億3280万 | |||