時価総額
- 2017年12月29日
- 16億4060万
- 2018年12月28日
- 12億1467万
- 2019年12月30日
- 16億9451万
- 2020年12月30日
- 12億2556万
- 2021年12月30日
- 12億6183万
- 2022年12月30日
- 13億7704万
- 2023年12月29日
- 17億5949万
2023/11/24～2024/04/23
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 | ||||||||||
| 04/23 | 1,364 | 1,364 | 1,364 | 1,364 | +1.04% | 200 | 18億4352万 | -0.22% | 8.8 | 1.03 |
| 04/22 | 1,343 | 1,350 | 1,343 | 1,350 | +0.52% | 1,200 | 18億2460万 | -1.17% | 8.71 | 1.02 |
| 04/19 | 1,360 | 1,360 | 1,339 | 1,343 | -1.61% | 500 | 18億1514万 | -1.68% | 8.67 | 1.02 |
| 04/18 | 1,353 | 1,365 | 1,339 | 1,365 | +1.11% | 900 | 18億4487万 | 0% | 8.81 | 1.03 |
| 04/17 | 1,375 | 1,375 | 1,350 | 1,350 | -2.74% | 700 | 18億2460万 | -1.03% | 8.71 | 1.02 |
| 04/16 | 1,388 | 1,388 | 1,385 | 1,388 | 0% | 500 | 18億7596万 | +1.83% | 8.96 | 1.05 |
| 04/12 | 1,390 | 1,392 | 1,366 | 1,388 | -0.29% | 700 | 18億7596万 | +2.06% | 8.96 | 1.05 |
| 04/11 | 1,388 | 1,397 | 1,386 | 1,392 | +0.43% | 1,800 | 18億8137万 | +2.58% | 8.98 | 1.05 |
| 04/10 | 1,388 | 1,388 | 1,374 | 1,386 | 0% | 4,400 | 18億7326万 | +2.36% | 8.94 | 1.05 |
| 04/09 | 1,375 | 1,387 | 1,375 | 1,386 | -0.07% | 2,200 | 18億7326万 | +2.59% | 8.94 | 1.05 |
| 04/08 | 1,385 | 1,387 | 1,355 | 1,387 | +0.07% | 1,200 | 18億7461万 | +2.82% | 8.95 | 1.05 |
| 04/05 | 1,383 | 1,386 | 1,364 | 1,386 | -0.14% | 400 | 18億7326万 | +2.9% | 8.94 | 1.05 |
| 04/04 | 1,385 | 1,389 | 1,385 | 1,388 | -0.14% | 400 | 18億7596万 | +3.2% | 8.96 | 1.05 |
| 04/03 | 1,360 | 1,390 | 1,360 | 1,390 | +2.13% | 1,200 | 18億7866万 | +3.42% | 8.97 | 1.05 |
| 04/02 | 1,398 | 1,398 | 1,361 | 1,361 | -2.09% | 1,800 | 18億3947万 | +1.42% | 8.78 | 1.03 |
| 04/01 | 1,380 | 1,391 | 1,366 | 1,390 | +0.72% | 3,100 | 18億7866万 | +3.65% | 8.97 | 1.05 |
| 03/29 | 1,363 | 1,380 | 1,363 | 1,380 | +1.32% | 1,900 | 18億6515万 | +3.22% | 8.91 | 1.04 |
| 03/28 | 1,351 | 1,370 | 1,351 | 1,362 | -0.22% | 800 | 18億4082万 | +2.18% | 8.79 | 1.03 |
| 03/27 | 1,371 | 1,389 | 1,354 | 1,365 | +0.96% | 5,000 | 18億4487万 | +2.63% | 8.81 | 1.03 |
| 03/26 | 1,343 | 1,352 | 1,343 | 1,352 | +0.75% | 700 | 18億2730万 | +1.96% | 8.72 | 1.02 |
| 03/25 | 1,341 | 1,358 | 1,341 | 1,342 | +0.07% | 1,100 | 18億1379万 | +1.44% | 8.66 | 1.01 |
| 03/22 | 1,327 | 1,341 | 1,320 | 1,341 | +1.06% | 1,600 | 18億1244万 | +1.59% | 8.65 | 1.01 |
| 03/21 | 1,328 | 1,340 | 1,327 | 1,327 | 0% | 1,200 | 17億9352万 | +0.61% | 8.56 | 1 |
| 03/19 | 1,342 | 1,342 | 1,323 | 1,327 | -2.35% | 1,100 | 17億9352万 | +0.61% | 8.56 | 1 |
| 03/18 | 1,337 | 1,359 | 1,336 | 1,359 | +0.97% | 1,000 | 18億3677万 | +2.88% | 8.77 | 1.03 |
| 03/15 | 1,341 | 1,356 | 1,341 | 1,346 | +0.45% | 1,600 | 18億1919万 | +1.89% | 8.69 | 1.02 |
| 03/14 | 1,335 | 1,340 | 1,335 | 1,340 | +0.53% | 300 | 18億1109万 | +1.44% | 8.65 | 1.01 |
| 03/13 | 1,338 | 1,338 | 1,330 | 1,333 | +0.23% | 600 | 18億162万 | +0.91% | 8.6 | 1.01 |
| 03/12 | 1,331 | 1,342 | 1,330 | 1,330 | 0% | 900 | 17億9757万 | +0.68% | 8.58 | 1.01 |
| 03/11 | 1,320 | 1,339 | 1,320 | 1,330 | +0.83% | 1,600 | 17億9757万 | +0.68% | 8.58 | 1.01 |
| 03/08 | 1,319 | 1,319 | 1,319 | 1,319 | +0.08% | 400 | 17億8270万 | -0.23% | 8.51 | 1 |
| 03/07 | 1,310 | 1,325 | 1,304 | 1,318 | +0.61% | 1,900 | 17億8135万 | -0.45% | 8.51 | 1 |
| 03/06 | 1,325 | 1,325 | 1,282 | 1,310 | -0.3% | 2,500 | 17億7054万 | -1.21% | 8.45 | 0.99 |
| 03/05 | 1,330 | 1,330 | 1,300 | 1,314 | -1.5% | 1,900 | 17億7594万 | -1.05% | 8.48 | 0.99 |
| 03/04 | 1,333 | 1,347 | 1,330 | 1,334 | +0.08% | 1,900 | 18億298万 | +0.23% | 8.61 | 1.01 |
| 03/01 | 1,334 | 1,359 | 1,332 | 1,333 | -0.15% | 1,100 | 18億162万 | +0.08% | 8.6 | 1.01 |
| 02/29 | 1,353 | 1,364 | 1,335 | 1,335 | -2.2% | 2,500 | 18億433万 | +0.23% | 8.62 | 1.01 |
| 02/28 | 1,346 | 1,365 | 1,346 | 1,365 | +2.55% | 7,300 | 18億4487万 | +2.4% | 8.81 | 1.03 |
| 02/27 | 1,340 | 1,347 | 1,323 | 1,331 | -0.6% | 3,900 | 17億9892万 | -0.08% | 8.59 | 1.01 |
| 02/26 | 1,295 | 1,339 | 1,295 | 1,339 | +4.2% | 6,200 | 18億973万 | +0.53% | 8.64 | 1.01 |
| 02/22 | 1,307 | 1,307 | 1,282 | 1,285 | -0.93% | 900 | 17億3675万 | -3.53% | 8.29 | 0.97 |
| 02/21 | 1,289 | 1,297 | 1,269 | 1,297 | +1.33% | 700 | 17億5297万 | -2.77% | 8.37 | 0.98 |
| 02/20 | 1,276 | 1,280 | 1,276 | 1,280 | +0.39% | 500 | 17億2999万 | -4.19% | 8.26 | 0.97 |
| 02/19 | 1,259 | 1,299 | 1,259 | 1,275 | +0.95% | 2,400 | 17億2323万 | -4.78% | 8.23 | 0.96 |
| 02/16 | 1,275 | 1,299 | 1,250 | 1,263 | +0.32% | 4,900 | 17億702万 | -5.82% | 8.15 | 0.95 |
| 02/15 | 1,325 | 1,325 | 1,259 | 1,259 | -5.12% | 6,300 | 17億161万 | -6.39% | 8.12 | 0.95 |
| 02/14 | 1,347 | 1,347 | 1,327 | 1,327 | -0.38% | 1,900 | 17億9352万 | -1.56% | 8.56 | 1 |
| 02/13 | 1,374 | 1,374 | 1,325 | 1,332 | -3.13% | 4,900 | 18億27万 | -1.19% | 8.6 | 1.01 |
| 02/09 | 1,369 | 1,380 | 1,360 | 1,375 | +1.25% | 6,000 | 18億5839万 | +2% | 8.87 | 1.04 |
| 02/08 | 1,348 | 1,358 | 1,328 | 1,358 | +1.49% | 4,300 | 18億3541万 | +0.89% | 8.76 | 1.03 |
| 02/07 | 1,340 | 1,352 | 1,335 | 1,338 | -0.07% | 4,600 | 18億838万 | -0.45% | 8.63 | 1.01 |
| 02/06 | 1,339 | 1,346 | 1,328 | 1,339 | 0% | 3,900 | 18億973万 | -0.52% | 8.64 | 1.01 |
| 02/05 | 1,339 | 1,347 | 1,336 | 1,339 | -0.22% | 1,900 | 18億973万 | -0.96% | 8.64 | 1.01 |
| 02/02 | 1,350 | 1,355 | 1,342 | 1,342 | -0.22% | 1,700 | 18億1379万 | -1.18% | 8.66 | 1.01 |
| 02/01 | 1,357 | 1,357 | 1,344 | 1,345 | -0.88% | 3,400 | 18億1784万 | -1.32% | 8.68 | 1.02 |
| 01/31 | 1,374 | 1,374 | 1,347 | 1,357 | -1.24% | 3,500 | 18億3406万 | -0.88% | 8.76 | 1.03 |
| 01/30 | 1,364 | 1,380 | 1,360 | 1,374 | +0.73% | 3,500 | 18億5704万 | +0.07% | 8.87 | 1.04 |
| 01/29 | 1,396 | 1,396 | 1,352 | 1,364 | -2.29% | 6,200 | 18億4352万 | -1.02% | 8.8 | 1.03 |
| 01/26 | 1,448 | 1,448 | 1,368 | 1,396 | +3.71% | 18,500 | 18億8677万 | +0.94% | 9.01 | 1.06 |
| 01/25 | 1,345 | 1,346 | 1,339 | 1,346 | +0.07% | 3,400 | 18億1919万 | -2.96% | 8.69 | 1.02 |
| 01/24 | 1,345 | 1,345 | 1,337 | 1,345 | 0% | 1,900 | 18億1784万 | -3.45% | 8.68 | 1.02 |
| 01/23 | 1,350 | 1,350 | 1,337 | 1,345 | +0.37% | 2,100 | 18億1784万 | -3.93% | 8.68 | 1.02 |
| 01/22 | 1,338 | 1,348 | 1,338 | 1,340 | +0.15% | 1,800 | 18億1109万 | -4.69% | 8.65 | 1.01 |
| 01/19 | 1,346 | 1,346 | 1,331 | 1,338 | -0.07% | 1,000 | 18億838万 | -5.17% | 8.63 | 1.01 |
| 01/18 | 1,343 | 1,343 | 1,339 | 1,339 | -0.3% | 800 | 18億973万 | -5.44% | 8.64 | 1.01 |
| 01/17 | 1,342 | 1,354 | 1,340 | 1,343 | -0.44% | 1,800 | 18億1514万 | -5.42% | 8.67 | 1.02 |
| 01/16 | 1,341 | 1,350 | 1,341 | 1,349 | +0.45% | 1,800 | 18億2325万 | -5.33% | 8.71 | 1.02 |
| 01/15 | 1,341 | 1,343 | 1,333 | 1,343 | +0.15% | 2,500 | 18億1514万 | -6.02% | 8.67 | 1.02 |
| 01/12 | 1,344 | 1,349 | 1,335 | 1,341 | -0.22% | 2,500 | 18億1244万 | -6.42% | 8.65 | 1.01 |
| 01/11 | 1,346 | 1,348 | 1,330 | 1,344 | +0.22% | 3,900 | 18億1649万 | -6.47% | 8.67 | 1.02 |
| 01/10 | 1,358 | 1,366 | 1,325 | 1,341 | +0.98% | 9,700 | 18億1244万 | -6.88% | 8.65 | 1.01 |
| 01/09 | 1,328 | 1,339 | 1,325 | 1,328 | +0.3% | 3,100 | 17億9487万 | -7.97% | 8.57 | 1 |
| 01/05 | 1,339 | 1,339 | 1,324 | 1,324 | +0.15% | 3,100 | 17億8946万 | -8.5% | 8.54 | 1 |
| 01/04 | 1,337 | 1,337 | 1,318 | 1,322 | -0.6% | 7,000 | 17億8676万 | -8.83% | 8.53 | 1 |
| 2023 | ||||||||||
| 12/29 | 1,361 | 1,370 | 1,327 | 1,330 | -2.64% | 11,200 | 17億9757万 | -8.53% | 8.6 | 1.01 |
| 12/28 | 1,339 | 1,373 | 1,320 | 1,366 | -8.57% | 24,400 | 18億4623万 | -6.31% | 8.83 | 1.03 |
| 12/27 | 1,500 | 1,505 | 1,483 | 1,494 | -0.27% | 11,300 | 20億1923万 | +2.33% | 9.66 | 1.13 |
| 12/26 | 1,476 | 1,498 | 1,476 | 1,498 | +1.56% | 4,800 | 20億2463万 | +2.74% | 9.69 | 1.13 |
| 12/25 | 1,474 | 1,478 | 1,474 | 1,475 | +0.07% | 3,000 | 19億9355万 | +1.37% | 9.54 | 1.12 |
| 12/22 | 1,480 | 1,488 | 1,474 | 1,474 | -0.2% | 2,900 | 19億9219万 | +1.45% | 9.53 | 1.11 |
| 12/21 | 1,478 | 1,500 | 1,477 | 1,477 | -0.67% | 4,300 | 19億9507万 | +1.79% | 9.54 | 1.12 |
| 12/20 | 1,505 | 1,516 | 1,467 | 1,487 | -0.87% | 6,100 | 20億858万 | +2.62% | 9.61 | 1.12 |
| 12/19 | 1,498 | 1,506 | 1,497 | 1,500 | +0.13% | 3,200 | 20億2614万 | +3.66% | 9.69 | 1.13 |
| 12/18 | 1,497 | 1,498 | 1,496 | 1,498 | +0.13% | 1,400 | 20億2343万 | +3.74% | 9.68 | 1.13 |
| 12/15 | 1,503 | 1,503 | 1,479 | 1,496 | -0.53% | 2,200 | 20億2073万 | +3.89% | 9.67 | 1.13 |
| 12/14 | 1,494 | 1,545 | 1,494 | 1,504 | +0.67% | 2,800 | 20億3154万 | +4.59% | 9.72 | 1.14 |
| 12/13 | 1,464 | 1,551 | 1,462 | 1,494 | +2.19% | 9,300 | 20億1803万 | +4.04% | 9.65 | 1.13 |
| 12/12 | 1,460 | 1,462 | 1,449 | 1,462 | 0% | 2,800 | 19億7481万 | +1.88% | 9.45 | 1.1 |
| 12/11 | 1,460 | 1,464 | 1,452 | 1,462 | +0.41% | 4,800 | 19億7481万 | +2.02% | 9.45 | 1.1 |
| 12/08 | 1,460 | 1,460 | 1,443 | 1,456 | -0.21% | 3,300 | 19億6670万 | +1.68% | 9.41 | 1.1 |
| 12/07 | 1,452 | 1,459 | 1,443 | 1,459 | +0.48% | 2,300 | 19億7075万 | +2.03% | 9.43 | 1.1 |
| 12/06 | 1,448 | 1,453 | 1,440 | 1,452 | +0.62% | 5,400 | 19億6130万 | +1.68% | 9.38 | 1.1 |
| 12/05 | 1,441 | 1,443 | 1,420 | 1,443 | +0.35% | 2,500 | 19億4914万 | +1.19% | 9.32 | 1.09 |
| 12/04 | 1,420 | 1,440 | 1,410 | 1,438 | +1.27% | 9,000 | 19億4239万 | +1.05% | 9.29 | 1.09 |
| 12/01 | 1,438 | 1,438 | 1,415 | 1,420 | -0.35% | 3,100 | 19億1807万 | 0% | 9.18 | 1.07 |
| 11/30 | 1,425 | 1,440 | 1,425 | 1,425 | +0.78% | 1,700 | 19億2483万 | +0.49% | 9.21 | 1.08 |
| 11/29 | 1,411 | 1,448 | 1,410 | 1,414 | 0% | 4,900 | 19億997万 | -0.07% | 9.14 | 1.07 |
| 11/28 | 1,425 | 1,426 | 1,414 | 1,414 | +0.21% | 2,700 | 19億997万 | +0.07% | 9.14 | 1.07 |
| 11/27 | 1,427 | 1,428 | 1,411 | 1,411 | -0.84% | 8,800 | 19億592万 | +0.14% | 9.12 | 1.07 |
| 11/24 | 1,425 | 1,442 | 1,423 | 1,423 | -0.14% | 3,000 | 19億2213万 | +1.21% | 9.2 | 1.08 |
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 | |
| 2017年 12月期 | 2,580 2/24 | 1,211 11/15 | 3,758,100 2/20 | 31億5482万 | 15億8081万 | 16億4060万 12/29 |
| 2018年 12月期 | 1,700 2/9 | 856 12/26 | 150,600 2/9 | 22億1935万 | 11億1761万 | 12億1467万 12/28 |
| 2019年 12月期 | 1,557 12/10 | 901 1/4 | 71,200 12/10 | 20億3409万 | 11億7636万 | 16億9451万 12/30 |
| 2020年 12月期 | 1,316 1/14 | 706 3/13 | 75,900 8/5 | 17億1924万 | 9億2416万 | 12億2556万 12/30 |
| 2021年 12月期 | 1,373 4/26 | 945 1/7 | 52,500 4/26 | 18億1046万 | 12億4609万 | 12億6183万 12/30 |
| 2022年 12月期 | 1,300 8/31 | 810 3/9 | 69,300 8/31 | 17億3734万 | 10億7252万 | 13億7704万 12/30 |
| 2023年 12月期 | 1,796 2/3 | 942 3/14 | 206,500 9/11 | 24億674万 | 12億6970万 | 17億5949万 12/29 |
| 最新 | 1,364 2024/4/23 | 200 | 18億4352万 | |||