時価総額
- 2009年12月30日
- 58億506万
- 2010年12月30日
- 65億2831万
- 2011年12月30日
- 59億9539万
- 2012年12月28日
- 66億445万
- 2013年12月30日
- 62億4155万
- 2014年12月30日
- 57億3368万
- 2015年12月30日
- 60億3790万
- 2016年12月30日
- 76億2386万
- 2017年12月29日
- 100億254万
- 2018年12月28日
- 125億5850万
- 2019年12月30日
- 136億7924万
- 2020年12月28日
- 79億7840万
- 2021年12月28日
- 75億3532万
- 2022年12月30日
- 62億893万
- 2023年12月29日
- 59億7132万
2024/03/27~2024/09/19
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 | ||||||||||
09/19 | 2,815 | 2,815 | 2,811 | 2,815 | +0.18% | 400 | 107億1574万 | +0.43% | 50.57 | 0.33 |
09/17 | 2,827 | 2,827 | 2,810 | 2,810 | -0.6% | 300 | 106億9671万 | +0.32% | 50.48 | 0.33 |
09/12 | 2,829 | 2,829 | 2,827 | 2,827 | -0.67% | 300 | 107億6142万 | +0.82% | 50.79 | 0.33 |
09/06 | 2,846 | 2,846 | 2,846 | 2,846 | -0.04% | 100 | 108億3375万 | +1.43% | 51.13 | 0.33 |
09/05 | 2,820 | 2,847 | 2,820 | 2,847 | +2.78% | 200 | 108億3756万 | +1.43% | 51.15 | 0.33 |
09/04 | 2,800 | 2,800 | 2,770 | 2,770 | -2.4% | 600 | 105億4444万 | -1.39% | 49.76 | 0.32 |
09/03 | 2,858 | 2,858 | 2,838 | 2,838 | -0.7% | 500 | 108億330万 | +0.82% | 50.98 | 0.33 |
09/02 | 2,858 | 2,858 | 2,858 | 2,858 | -0.28% | 200 | 108億7943万 | +1.38% | 51.34 | 0.33 |
08/30 | 2,905 | 2,906 | 2,846 | 2,866 | +1.27% | 900 | 109億988万 | +1.56% | 51.49 | 0.33 |
08/29 | 2,829 | 2,830 | 2,829 | 2,830 | -1.53% | 400 | 107億7284万 | +0.25% | 50.84 | 0.33 |
08/28 | 2,874 | 2,874 | 2,874 | 2,874 | +0.49% | 500 | 109億4034万 | +1.63% | 51.63 | 0.33 |
08/27 | 2,860 | 2,860 | 2,860 | 2,860 | +1.2% | 300 | 108億8704万 | +1.02% | 51.38 | 0.33 |
08/26 | 2,826 | 2,827 | 2,826 | 2,826 | 0% | 500 | 107億5762万 | -0.21% | 50.77 | 0.33 |
08/22 | 2,825 | 2,830 | 2,825 | 2,826 | +0.86% | 500 | 107億5762万 | -0.35% | 50.77 | 0.33 |
08/21 | 2,830 | 2,830 | 2,802 | 2,802 | -0.99% | 200 | 106億6626万 | -1.3% | 50.34 | 0.33 |
08/20 | 2,800 | 2,830 | 2,800 | 2,830 | +0.07% | 400 | 107億7284万 | -0.46% | 50.84 | 0.33 |
08/19 | 2,828 | 2,828 | 2,828 | 2,828 | +2.95% | 100 | 107億6523万 | -0.7% | 50.8 | 0.33 |
08/16 | 2,840 | 2,840 | 2,747 | 2,747 | -0.07% | 1,200 | 104億5689万 | -3.65% | 49.35 | 0.32 |
08/15 | 2,764 | 2,799 | 2,749 | 2,749 | +0.7% | 500 | 104億6450万 | -3.85% | 49.38 | 0.32 |
08/13 | 2,730 | 2,730 | 2,730 | 2,730 | 0% | 100 | 103億9218万 | -4.78% | 49.04 | 0.32 |
08/09 | 2,730 | 2,730 | 2,730 | 2,730 | -0.26% | 100 | 103億9218万 | -5.08% | 49.04 | 0.32 |
08/08 | 2,737 | 2,737 | 2,737 | 2,737 | 0% | 900 | 104億1882万 | -5.1% | 49.17 | 0.32 |
08/07 | 2,710 | 2,793 | 2,710 | 2,737 | -0.83% | 2,700 | 104億1882万 | -5.39% | 49.17 | 0.32 |
08/06 | 2,731 | 2,767 | 2,725 | 2,760 | +1.4% | 600 | 105億638万 | -4.93% | 49.58 | 0.32 |
08/05 | 2,728 | 2,728 | 2,672 | 2,722 | -2.02% | 2,800 | 103億6172万 | -6.46% | 48.9 | 0.32 |
08/02 | 2,840 | 2,840 | 2,726 | 2,778 | -3.47% | 1,800 | 105億7490万 | -4.8% | 49.91 | 0.32 |
08/01 | 2,878 | 2,878 | 2,878 | 2,878 | 0% | 100 | 109億5556万 | -1.64% | 51.7 | 0.33 |
07/31 | 2,843 | 2,878 | 2,842 | 2,878 | -0.07% | 700 | 109億5556万 | -1.67% | 51.7 | 0.33 |
07/29 | 2,898 | 2,899 | 2,880 | 2,880 | -0.69% | 3,300 | 109億6318万 | -1.71% | 51.74 | 0.33 |
07/26 | 2,900 | 2,900 | 2,900 | 2,900 | 0% | 100 | 110億3931万 | -1.16% | 52.1 | 0.34 |
07/25 | 2,901 | 2,901 | 2,900 | 2,900 | -1.29% | 400 | 110億3931万 | -1.19% | 52.1 | 0.34 |
07/24 | 2,907 | 2,938 | 2,907 | 2,938 | -0.07% | 200 | 111億8396万 | +0.03% | 52.78 | 0.34 |
07/23 | 2,906 | 2,940 | 2,906 | 2,940 | +1.2% | 600 | 111億9158万 | +0.1% | 52.82 | 0.34 |
07/22 | 2,905 | 2,905 | 2,905 | 2,905 | -1.36% | 200 | 110億5834万 | -1.12% | 52.19 | 0.34 |
07/19 | 2,905 | 2,945 | 2,905 | 2,945 | +0.1% | 200 | 112億1061万 | +0.2% | 52.91 | 0.34 |
07/18 | 2,918 | 2,942 | 2,918 | 2,942 | +1.48% | 300 | 111億9919万 | +0.03% | 52.85 | 0.34 |
07/16 | 2,881 | 2,899 | 2,881 | 2,899 | -1.02% | 800 | 110億3550万 | -1.46% | 52.08 | 0.34 |
07/12 | 2,853 | 2,929 | 2,853 | 2,929 | +0.97% | 300 | 111億4970万 | -0.44% | 52.62 | 0.34 |
07/11 | 2,911 | 2,911 | 2,900 | 2,901 | -0.1% | 1,600 | 110億4312万 | -1.43% | 52.12 | 0.34 |
07/10 | 2,948 | 2,948 | 2,904 | 2,904 | -1.22% | 400 | 110億5454万 | -1.36% | 52.17 | 0.34 |
07/09 | 2,915 | 2,949 | 2,915 | 2,940 | +0.86% | 900 | 111億9158万 | -0.14% | 52.82 | 0.34 |
07/08 | 2,930 | 2,930 | 2,915 | 2,915 | -0.72% | 200 | 110億9641万 | -1.02% | 52.37 | 0.34 |
07/04 | 2,936 | 2,936 | 2,936 | 2,936 | -0.81% | 100 | 111億7635万 | -0.27% | 52.74 | 0.34 |
07/03 | 2,960 | 2,960 | 2,960 | 2,960 | +0.07% | 300 | 112億6771万 | +0.61% | 53.18 | 0.34 |
07/01 | 2,958 | 2,958 | 2,958 | 2,958 | +0.96% | 200 | 112億6010万 | +0.68% | 53.14 | 0.34 |
06/28 | 2,944 | 2,944 | 2,930 | 2,930 | -0.98% | 800 | 111億5351万 | -0.14% | 52.64 | 0.34 |
06/27 | 2,977 | 2,977 | 2,959 | 2,959 | -0.54% | 600 | 112億6390万 | +0.92% | 53.16 | 0.34 |
06/26 | 2,960 | 2,975 | 2,960 | 2,975 | +0.88% | 200 | 113億2481万 | +1.5% | 53.44 | 0.35 |
06/25 | 2,921 | 2,949 | 2,921 | 2,949 | +1.27% | 200 | 112億2584万 | +0.61% | 52.98 | 0.34 |
06/24 | 2,962 | 2,999 | 2,912 | 2,912 | -1.85% | 1,000 | 110億8499万 | -0.65% | 52.31 | 0.34 |
06/21 | 2,958 | 2,967 | 2,958 | 2,967 | +1.82% | 400 | 112億9436万 | +1.12% | 53.3 | 0.34 |
06/19 | 2,958 | 2,958 | 2,914 | 2,914 | -1.49% | 500 | 110億9260万 | -0.65% | 52.35 | 0.34 |
06/18 | 2,999 | 2,999 | 2,958 | 2,958 | -0.14% | 500 | 112億6010万 | +0.82% | 53.14 | 0.34 |
06/17 | 2,955 | 3,000 | 2,955 | 2,962 | +0.44% | 600 | 112億7532万 | +0.99% | 53.21 | 0.34 |
06/12 | 2,952 | 2,952 | 2,931 | 2,949 | +0.61% | 1,200 | 112億2584万 | +0.72% | 52.98 | 0.34 |
06/10 | 2,933 | 2,933 | 2,931 | 2,931 | -0.48% | 200 | 111億5732万 | +0.21% | 52.65 | 0.34 |
06/07 | 2,945 | 2,945 | 2,945 | 2,945 | -0.47% | 200 | 112億1061万 | +0.82% | 52.91 | 0.34 |
06/06 | 2,970 | 2,970 | 2,959 | 2,959 | +0.65% | 400 | 112億6390万 | +1.41% | 53.16 | 0.34 |
06/05 | 2,944 | 2,944 | 2,940 | 2,940 | -2% | 300 | 111億9158万 | +0.89% | 52.82 | 0.34 |
06/04 | 2,946 | 3,000 | 2,946 | 3,000 | +1.83% | 300 | 114億1998万 | +3.09% | 53.89 | 0.35 |
06/03 | 2,931 | 3,100 | 2,931 | 2,946 | +0.86% | 1,600 | 112億1442万 | +1.48% | 52.92 | 0.34 |
05/30 | 2,962 | 2,962 | 2,900 | 2,921 | -0.98% | 700 | 111億1925万 | +0.79% | 52.47 | 0.34 |
05/29 | 2,950 | 2,950 | 2,950 | 2,950 | +1.27% | 100 | 112億2964万 | +2.04% | 53 | 0.34 |
05/28 | 2,913 | 2,913 | 2,913 | 2,913 | -0.27% | 500 | 110億8880万 | +0.97% | 52.33 | 0.34 |
05/27 | 2,963 | 2,963 | 2,898 | 2,921 | -1.25% | 800 | 111億1925万 | +1.42% | 52.47 | 0.34 |
05/23 | 2,882 | 2,958 | 2,869 | 2,958 | +2.28% | 500 | 112億6010万 | +2.85% | 53.14 | 0.34 |
05/22 | 2,850 | 2,899 | 2,850 | 2,892 | +0.77% | 2,200 | 110億886万 | +0.77% | 51.95 | 0.34 |
05/21 | 2,869 | 2,870 | 2,821 | 2,870 | +0.03% | 1,700 | 109億2511万 | +0.1% | 51.56 | 0.33 |
05/20 | 2,869 | 2,869 | 2,869 | 2,869 | 0% | 500 | 109億2130万 | +0.17% | 51.54 | 0.33 |
05/17 | 2,875 | 2,875 | 2,869 | 2,869 | 0% | 200 | 109億2130万 | +0.24% | 51.54 | 0.33 |
05/16 | 2,898 | 2,898 | 2,826 | 2,869 | -2.68% | 500 | 109億2130万 | +0.31% | 51.54 | 0.33 |
05/15 | 2,948 | 2,948 | 2,948 | 2,948 | -0.37% | 300 | 112億2203万 | +3.15% | 52.96 | 0.34 |
05/14 | 2,959 | 2,959 | 2,959 | 2,959 | -0.2% | 100 | 112億6390万 | +3.72% | 53.16 | 0.34 |
05/13 | 2,965 | 2,965 | 2,965 | 2,965 | -0.17% | 100 | 112億8674万 | +4.14% | 53.27 | 0.34 |
05/10 | 2,950 | 2,972 | 2,900 | 2,970 | +1.02% | 800 | 113億578万 | +4.54% | 53.35 | 0.35 |
05/09 | 2,950 | 2,950 | 2,940 | 2,940 | 0% | 300 | 111億9158万 | +3.7% | 52.82 | 0.34 |
05/08 | 2,927 | 2,970 | 2,927 | 2,940 | +0.38% | 700 | 111億9158万 | +3.85% | 52.82 | 0.34 |
05/07 | 2,881 | 2,929 | 2,881 | 2,929 | +2.77% | 400 | 111億4970万 | +3.61% | 52.62 | 0.34 |
05/02 | 2,873 | 2,944 | 2,850 | 2,850 | -0.66% | 1,000 | 108億4898万 | +0.96% | 51.2 | 0.33 |
05/01 | 2,851 | 2,870 | 2,851 | 2,869 | +1.38% | 300 | 109億2130万 | +1.67% | 51.54 | 0.33 |
04/30 | 2,875 | 2,875 | 2,830 | 2,830 | -1.12% | 2,700 | 107億7284万 | +0.28% | 50.84 | 0.33 |
04/26 | 2,865 | 2,875 | 2,862 | 2,862 | -0.1% | 1,700 | 108億9466万 | +1.42% | 51.41 | 0.33 |
04/25 | 2,850 | 2,865 | 2,850 | 2,865 | +1.06% | 900 | 109億608万 | +1.6% | 51.47 | 0.33 |
04/24 | 2,834 | 2,835 | 2,834 | 2,835 | +0.11% | 700 | 107億9188万 | +0.57% | 50.93 | 0.33 |
04/23 | 2,821 | 2,832 | 2,821 | 2,832 | +0.57% | 1,700 | 107億8046万 | +0.46% | 50.88 | 0.33 |
04/22 | 2,800 | 2,816 | 2,800 | 2,816 | +2.4% | 500 | 107億1955万 | -0.07% | 50.59 | 0.33 |
04/19 | 2,800 | 2,800 | 2,750 | 2,750 | -1.79% | 1,500 | 104億6831万 | -2.41% | 49.4 | 0.32 |
04/18 | 2,800 | 2,800 | 2,800 | 2,800 | 0% | 200 | 106億5864万 | -0.74% | 50.3 | 0.33 |
04/17 | 2,819 | 2,819 | 2,800 | 2,800 | -0.71% | 300 | 106億5864万 | -0.78% | 50.3 | 0.33 |
04/16 | 2,820 | 2,820 | 2,820 | 2,820 | +0.36% | 100 | 107億3478万 | -0.07% | 50.66 | 0.33 |
04/15 | 2,804 | 2,810 | 2,804 | 2,810 | +0.29% | 200 | 106億9671万 | -0.43% | 50.48 | 0.33 |
04/12 | 2,802 | 2,802 | 2,802 | 2,802 | -0.36% | 100 | 106億6626万 | -0.74% | 50.34 | 0.33 |
04/08 | 2,812 | 2,812 | 2,812 | 2,812 | 0% | 1,700 | 107億432万 | -0.42% | 50.52 | 0.33 |
04/05 | 2,812 | 2,812 | 2,812 | 2,812 | 0% | 100 | 107億432万 | -0.46% | 50.52 | 0.33 |
04/03 | 2,811 | 2,823 | 2,811 | 2,812 | -0.25% | 900 | 107億432万 | -0.46% | 50.52 | 0.33 |
04/02 | 2,831 | 2,831 | 2,819 | 2,819 | -0.21% | 300 | 107億3097万 | -0.25% | 50.64 | 0.33 |
04/01 | 2,833 | 2,835 | 2,815 | 2,825 | +0.64% | 800 | 107億5381万 | -0.04% | 50.75 | 0.33 |
03/29 | 2,832 | 2,832 | 2,807 | 2,807 | -0.46% | 200 | 106億8529万 | -0.67% | 50.43 | 0.33 |
03/28 | 2,806 | 2,833 | 2,806 | 2,820 | -0.35% | 1,000 | 107億3478万 | -0.25% | 50.66 | 0.33 |
03/27 | 2,830 | 2,830 | 2,818 | 2,830 | +0.32% | 1,800 | 107億7284万 | +0.07% | 50.84 | 0.33 |
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 | |
2009年 12月期 | 1,690 338 12/25 | 1,040 208 5/12 208 5/11 他5件 | 28,800 144,000 8/18 | - | - | 58億506万 12/30 |
2010年 12月期 | 2,025 405 12/13 405 12/6 | 1,395 279 1/5 | 10,800 54,000 1/5 | 77億836万 | 53億1020万 | 65億2831万 12/30 |
2011年 12月期 | 1,945 389 3/14 | 1,530 306 3/15 | 7,400 37,000 3/14 | 74億383万 | 58億2409万 | 59億9539万 12/30 |
2012年 12月期 | 1,845 369 12/25 | 1,560 312 2/21 | 23,600 118,000 2/21 | 70億2317万 | 59億3829万 | 66億445万 12/28 |
2013年 12月期 | 2,190 438 9/17 | 1,600 320 2/12 | 19,800 99,000 9/17 | 83億3645万 | 60億9056万 | 62億4155万 12/30 |
2014年 12月期 | 2,125 425 1/21 | 1,720 344 3/24 344 3/20 | 16,200 81,000 11/27 | 80億8915万 | 65億4745万 | 57億3368万 12/30 |
2015年 12月期 | 2,420 484 5/12 | 1,955 391 1/7 | 20,400 102,000 7/6 | 92億1211万 | 74億4202万 | 60億3790万 12/30 |
2016年 12月期 | 2,740 548 3/17 | 1,950 390 1/21 | 18,400 92,000 2/10 | 104億3024万 | 74億2298万 | 76億2386万 12/30 |
2017年 12月期 | 3,745 749 12/20 749 12/19 他2件 | 2,620 524 1/31 | 12,200 61,000 2/16 | 142億5594万 | 99億7344万 | 100億254万 12/29 |
2018年 12月期 | 4,590 12/28 | 3,340 8/7 | 6,800 34,000 1/17 | 174億7256万 | 127億1424万 | 125億5850万 12/28 |
2019年 12月期 | 5,000 12/30 | 3,825 1/23 | 30,500 9/27 | 190億3330万 | 145億6047万 | 136億7924万 12/30 |
2020年 12月期 | 5,170 1/31 | 3,350 3/17 | 5,900 5/12 | 196億8043万 | 127億5231万 | 79億7840万 12/28 |
2021年 12月期 | 3,925 6/28 | 3,250 2/10 | 3,800 2/15 | 149億4114万 | 123億7164万 | 75億3532万 12/28 |
2022年 12月期 | 3,650 2/28 2/18 | 2,727 11/14 | 7,200 8/9 | 138億9430万 | 103億8076万 | 62億893万 12/30 |
2023年 12月期 | 2,975 2/3 | 2,705 4/20 | 5,300 3/24 | 113億2481万 | 102億9701万 | 59億7132万 12/29 |
最新 | 2,815 2024/9/19 | 400 | 107億1574万 |