時価総額
- 2010年1月28日
- 5億2920万
- 2011年1月31日
- 6億4562万
- 2012年1月31日
- 9億4197万
- 2013年1月31日
- 19億7679万
- 2014年1月31日
- 16億459万
- 2015年1月30日
- 18億7022万
- 2016年1月29日
- 31億5589万
- 2017年1月31日
- 45億538万
- 2018年1月31日
- 114億4394万
- 2019年1月31日
- 97億9679万
- 2020年1月31日
- 87億7673万
- 2021年1月29日
- 91億6984万
- 2022年1月31日
- 92億3359万
- 2023年1月31日
- 105億9366万
- 2024年1月31日
- 234億9287万
2024/04/25～2024/09/19
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 | 1,841 | 1,878 | 1,840 | 1,866 | +1.41% | 29,800 | 198億3169万 | +2.58% | 16.83 | 4.36 |
| 09/18 | 1,817 | 1,850 | 1,800 | 1,840 | +2.56% | 27,100 | 195億5537万 | +1.32% | 16.6 | 4.3 |
| 09/17 | 1,828 | 1,830 | 1,780 | 1,794 | -0.77% | 22,400 | 190億6648万 | -0.99% | 16.18 | 4.19 |
| 09/13 | 1,811 | 1,826 | 1,805 | 1,808 | -1.2% | 22,700 | 192億1527万 | 0% | 16.31 | 4.23 |
| 09/12 | 1,827 | 1,848 | 1,802 | 1,830 | +1.16% | 33,400 | 194億4909万 | +1.5% | 16.51 | 4.28 |
| 09/11 | 1,866 | 1,880 | 1,800 | 1,809 | -2.58% | 77,700 | 192億2590万 | +0.67% | 16.32 | 4.23 |
| 09/10 | 1,893 | 1,915 | 1,852 | 1,857 | +5.99% | 165,000 | 197億3604万 | +3.57% | 16.75 | 4.34 |
| 09/09 | 1,719 | 1,764 | 1,700 | 1,752 | -0.4% | 54,100 | 186億2011万 | -1.46% | 15.8 | 4.1 |
| 09/06 | 1,785 | 1,798 | 1,751 | 1,759 | -1.84% | 36,000 | 186億9451万 | -0.96% | 15.87 | 4.11 |
| 09/05 | 1,780 | 1,819 | 1,763 | 1,792 | +0.34% | 25,700 | 190億4523万 | +0.79% | 16.16 | 4.19 |
| 09/04 | 1,813 | 1,834 | 1,786 | 1,786 | -3.15% | 52,300 | 189億8146万 | +0.22% | 16.11 | 4.18 |
| 09/03 | 1,835 | 1,854 | 1,835 | 1,844 | +0.49% | 12,800 | 195億9788万 | +3.31% | 16.63 | 4.31 |
| 09/02 | 1,881 | 1,884 | 1,831 | 1,835 | -1.98% | 23,100 | 195億223万 | +2.63% | 16.55 | 4.29 |
| 08/30 | 1,860 | 1,874 | 1,860 | 1,872 | +1.19% | 31,800 | 198億9546万 | +4.46% | 16.89 | 4.38 |
| 08/29 | 1,817 | 1,858 | 1,816 | 1,850 | +0.76% | 36,700 | 196億6165万 | +3.12% | 16.69 | 4.33 |
| 08/28 | 1,840 | 1,840 | 1,815 | 1,836 | -0.11% | 23,400 | 195億1286万 | +2% | 16.56 | 4.29 |
| 08/27 | 1,844 | 1,844 | 1,825 | 1,838 | -0.05% | 21,600 | 195億3411万 | +1.72% | 16.58 | 4.3 |
| 08/26 | 1,835 | 1,848 | 1,819 | 1,839 | +0.11% | 17,900 | 195億4474万 | +1.43% | 16.59 | 4.3 |
| 08/23 | 1,870 | 1,870 | 1,836 | 1,837 | -1.08% | 30,700 | 195億2348万 | +0.93% | 16.57 | 4.3 |
| 08/22 | 1,814 | 1,857 | 1,812 | 1,857 | +2.37% | 34,500 | 197億3604万 | +1.53% | 16.75 | 4.34 |
| 08/21 | 1,801 | 1,831 | 1,801 | 1,814 | -0.27% | 29,200 | 192億7904万 | -1.2% | 16.36 | 4.24 |
| 08/20 | 1,792 | 1,824 | 1,789 | 1,819 | +2.48% | 41,000 | 193億3218万 | -1.46% | 16.41 | 4.25 |
| 08/19 | 1,803 | 1,830 | 1,775 | 1,775 | -1.61% | 47,700 | 188億6455万 | -4.31% | 16.01 | 4.15 |
| 08/16 | 1,811 | 1,811 | 1,783 | 1,804 | +1.81% | 31,100 | 191億7276万 | -3.27% | 16.27 | 4.22 |
| 08/15 | 1,761 | 1,786 | 1,761 | 1,772 | -0.23% | 17,600 | 188億3267万 | -5.39% | 15.98 | 4.14 |
| 08/14 | 1,749 | 1,786 | 1,745 | 1,776 | +1.78% | 24,200 | 188億7518万 | -5.68% | 16.02 | 4.15 |
| 08/13 | 1,702 | 1,745 | 1,702 | 1,745 | +2.89% | 36,500 | 185億4572万 | -7.82% | 15.74 | 4.08 |
| 08/09 | 1,718 | 1,723 | 1,670 | 1,696 | +0.36% | 35,100 | 180億2495万 | -11.02% | 15.3 | 3.97 |
| 08/08 | 1,683 | 1,716 | 1,675 | 1,690 | +0.78% | 45,300 | 179億6118万 | -12.07% | 15.24 | 3.95 |
| 08/07 | 1,617 | 1,711 | 1,617 | 1,677 | -1.18% | 70,200 | 178億2302万 | -13.47% | 15.13 | 3.92 |
| 08/06 | 1,618 | 1,725 | 1,617 | 1,697 | +14.28% | 110,300 | 180億3558万 | -13.15% | 15.31 | 3.97 |
| 08/05 | 1,600 | 1,620 | 1,468 | 1,485 | -13.46% | 173,500 | 157億8246万 | -24.5% | 13.39 | 3.47 |
| 08/02 | 1,738 | 1,761 | 1,716 | 1,716 | -5.14% | 107,300 | 182億3751万 | -13.68% | 15.48 | 4.01 |
| 08/01 | 1,860 | 1,860 | 1,804 | 1,809 | -3.47% | 86,500 | 192億2590万 | -9.5% | 16.32 | 4.23 |
| 07/31 | 1,866 | 1,874 | 1,837 | 1,874 | +0.16% | 92,000 | 199億1672万 | -6.53% | 16.9 | 4.38 |
| 07/30 | 1,868 | 1,878 | 1,850 | 1,871 | -2.86% | 212,400 | 198億8483万 | -6.82% | 16.88 | 4.37 |
| 07/29 | 1,944 | 1,945 | 1,924 | 1,926 | +0.31% | 87,200 | 204億6937万 | -4.23% | 17.37 | 4.5 |
| 07/26 | 1,931 | 1,945 | 1,915 | 1,920 | -0.88% | 82,700 | 204億560万 | -4.48% | 17.32 | 4.49 |
| 07/25 | 1,965 | 1,965 | 1,928 | 1,937 | -2.52% | 132,900 | 205億8628万 | -3.58% | 17.47 | 4.53 |
| 07/24 | 2,006 | 2,010 | 1,986 | 1,987 | -0.9% | 68,500 | 211億1767万 | -1% | 17.92 | 4.65 |
| 07/23 | 2,002 | 2,023 | 1,998 | 2,005 | +0.96% | 86,900 | 213億897万 | +0.05% | 18.08 | 4.69 |
| 07/22 | 2,032 | 2,032 | 1,986 | 1,986 | -2.36% | 119,300 | 211億704万 | -0.7% | 17.91 | 4.64 |
| 07/19 | 2,062 | 2,062 | 2,031 | 2,034 | -0.93% | 63,300 | 216億1718万 | +1.8% | 18.35 | 4.76 |
| 07/18 | 2,050 | 2,064 | 2,042 | 2,053 | +0.49% | 49,500 | 218億1911万 | +3.01% | 18.52 | 4.8 |
| 07/17 | 2,059 | 2,059 | 2,041 | 2,043 | +0.1% | 48,600 | 217億1284万 | +2.77% | 18.43 | 4.78 |
| 07/16 | 2,065 | 2,065 | 2,041 | 2,041 | -0.92% | 62,900 | 216億9158万 | +2.82% | 18.41 | 4.77 |
| 07/12 | 2,029 | 2,076 | 2,014 | 2,060 | +2.39% | 87,600 | 218億9351万 | +3.67% | 18.58 | 4.82 |
| 07/11 | 2,015 | 2,018 | 1,996 | 2,012 | -0.15% | 109,700 | 213億8337万 | +1.26% | 18.15 | 4.7 |
| 07/10 | 2,017 | 2,030 | 2,007 | 2,015 | -0.1% | 47,700 | 214億1525万 | +1.36% | 18.18 | 4.71 |
| 07/09 | 2,021 | 2,030 | 2,002 | 2,017 | -1.08% | 87,000 | 214億3651万 | +1.36% | 18.19 | 4.72 |
| 07/08 | 2,060 | 2,082 | 2,039 | 2,039 | -1.55% | 76,200 | 216億7032万 | +2.31% | 18.39 | 4.77 |
| 07/05 | 2,094 | 2,095 | 2,051 | 2,071 | -0.62% | 61,800 | 220億1042万 | +3.86% | 18.68 | 4.84 |
| 07/04 | 2,105 | 2,105 | 2,071 | 2,084 | -0.05% | 67,300 | 221億4858万 | +4.51% | 18.8 | 4.87 |
| 07/03 | 2,095 | 2,112 | 2,080 | 2,085 | +0.34% | 92,300 | 221億5921万 | +4.72% | 18.81 | 4.87 |
| 07/02 | 2,055 | 2,080 | 2,031 | 2,078 | +2.01% | 84,100 | 220億8481万 | +4.47% | 18.74 | 4.86 |
| 07/01 | 2,032 | 2,054 | 2,011 | 2,037 | +2.16% | 128,500 | 216億4907万 | +2.41% | 18.37 | 4.76 |
| 06/28 | 2,005 | 2,009 | 1,982 | 1,994 | +0.15% | 52,900 | 211億9207万 | +0.1% | 17.99 | 4.66 |
| 06/27 | 1,977 | 1,998 | 1,967 | 1,991 | +1.69% | 58,400 | 211億6018万 | -0.3% | 17.96 | 4.66 |
| 06/26 | 1,959 | 1,966 | 1,952 | 1,958 | +0.46% | 34,800 | 208億946万 | -2.25% | 17.66 | 4.58 |
| 06/25 | 1,947 | 1,958 | 1,943 | 1,949 | +0.31% | 50,300 | 207億1381万 | -3.13% | 17.58 | 4.56 |
| 06/24 | 1,943 | 1,952 | 1,925 | 1,943 | +1.09% | 40,700 | 206億5004万 | -3.81% | 17.53 | 4.54 |
| 06/21 | 1,892 | 1,927 | 1,892 | 1,922 | +2.29% | 43,900 | 204億2686万 | -5.23% | 17.34 | 4.49 |
| 06/20 | 1,874 | 1,892 | 1,870 | 1,879 | -0.16% | 43,700 | 199億6986万 | -7.76% | 16.95 | 4.39 |
| 06/19 | 1,911 | 1,913 | 1,882 | 1,882 | -1.62% | 72,100 | 200億174万 | -8.11% | 16.98 | 4.4 |
| 06/18 | 1,915 | 1,934 | 1,912 | 1,913 | +0.31% | 21,800 | 203億3121万 | -7.09% | 17.26 | 4.47 |
| 06/17 | 1,947 | 1,947 | 1,900 | 1,907 | -1.65% | 59,000 | 202億6744万 | -7.87% | 17.2 | 4.46 |
| 06/14 | 1,905 | 1,948 | 1,905 | 1,939 | +1.25% | 47,800 | 206億753万 | -6.82% | 17.49 | 4.53 |
| 06/13 | 1,936 | 1,946 | 1,905 | 1,915 | -1.08% | 61,800 | 203億5246万 | -8.46% | 17.27 | 4.48 |
| 06/12 | 1,950 | 1,965 | 1,935 | 1,936 | -0.72% | 95,800 | 205億7565万 | -8.03% | 17.46 | 4.53 |
| 06/11 | 1,982 | 1,992 | 1,940 | 1,950 | -7.36% | 297,600 | 207億2444万 | -7.89% | 17.59 | 4.56 |
| 06/10 | 2,099 | 2,108 | 2,058 | 2,105 | +1.89% | 122,400 | 223億7177万 | -1.03% | 18.99 | 4.92 |
| 06/07 | 2,035 | 2,066 | 2,034 | 2,066 | +1.52% | 14,700 | 219億5728万 | -3% | 18.64 | 4.83 |
| 06/06 | 2,092 | 2,092 | 2,026 | 2,035 | -0.97% | 20,100 | 216億2781万 | -4.68% | 18.36 | 4.76 |
| 06/05 | 2,083 | 2,095 | 2,055 | 2,055 | -1.58% | 22,300 | 218億4037万 | -4.02% | 18.54 | 4.8 |
| 06/04 | 2,084 | 2,096 | 2,081 | 2,088 | +0.63% | 16,500 | 221億9109万 | -2.66% | 18.83 | 4.88 |
| 06/03 | 2,085 | 2,088 | 2,070 | 2,075 | +0.63% | 14,500 | 220億5293万 | -3.35% | 18.72 | 4.85 |
| 05/31 | 2,039 | 2,063 | 2,024 | 2,062 | +2.08% | 15,100 | 219億1477万 | -4.05% | 18.6 | 4.82 |
| 05/30 | 2,030 | 2,045 | 2,000 | 2,020 | -0.79% | 40,500 | 214億6839万 | -6.13% | 18.22 | 4.72 |
| 05/29 | 2,069 | 2,070 | 2,035 | 2,036 | -1.93% | 22,900 | 216億3844万 | -5.52% | 18.36 | 4.76 |
| 05/28 | 2,083 | 2,107 | 2,063 | 2,076 | -0.86% | 23,500 | 220億6356万 | -3.71% | 18.73 | 4.85 |
| 05/27 | 2,121 | 2,128 | 2,074 | 2,094 | -1.51% | 34,000 | 222億5486万 | -2.97% | 18.89 | 4.9 |
| 05/24 | 2,121 | 2,144 | 2,121 | 2,126 | -1.39% | 31,400 | 225億9495万 | -1.53% | 19.18 | 4.97 |
| 05/23 | 2,180 | 2,185 | 2,144 | 2,156 | -0.42% | 19,700 | 229億1379万 | -0.14% | 19.45 | 5.04 |
| 05/22 | 2,191 | 2,191 | 2,160 | 2,165 | +0.56% | 14,700 | 230億944万 | +0.28% | 19.53 | 5.06 |
| 05/21 | 2,157 | 2,187 | 2,153 | 2,153 | +0.14% | 21,900 | 228億8191万 | -0.37% | 19.42 | 5.03 |
| 05/20 | 2,131 | 2,174 | 2,131 | 2,150 | +0.23% | 15,700 | 228億5002万 | -0.65% | 19.39 | 5.03 |
| 05/17 | 2,139 | 2,159 | 2,121 | 2,145 | -0.05% | 14,000 | 227億9688万 | -1.11% | 19.35 | 5.02 |
| 05/16 | 2,157 | 2,157 | 2,125 | 2,146 | -0.37% | 17,700 | 228億751万 | -1.29% | 19.36 | 5.02 |
| 05/15 | 2,202 | 2,202 | 2,138 | 2,154 | -2.27% | 26,300 | 228億9253万 | -1.15% | 19.43 | 5.04 |
| 05/14 | 2,192 | 2,245 | 2,188 | 2,204 | +1.05% | 21,500 | 234億2393万 | +0.87% | 19.88 | 5.15 |
| 05/13 | 2,199 | 2,207 | 2,155 | 2,181 | -1.49% | 19,900 | 231億7949万 | -0.23% | 19.67 | 5.1 |
| 05/10 | 2,247 | 2,247 | 2,201 | 2,214 | -1.03% | 16,500 | 235億3021万 | +1.19% | 19.97 | 5.18 |
| 05/09 | 2,240 | 2,252 | 2,220 | 2,237 | +0.4% | 18,600 | 237億7465万 | +2.1% | 20.18 | 5.23 |
| 05/08 | 2,230 | 2,252 | 2,212 | 2,228 | +0.59% | 27,800 | 236億7900万 | +1.46% | 20.1 | 5.21 |
| 05/07 | 2,193 | 2,225 | 2,180 | 2,215 | +1.84% | 21,900 | 235億4084万 | +0.54% | 19.98 | 5.18 |
| 05/02 | 2,215 | 2,215 | 2,175 | 2,175 | -0.5% | 13,600 | 231億1572万 | -1.49% | 19.62 | 5.09 |
| 05/01 | 2,189 | 2,205 | 2,176 | 2,186 | +0.09% | 23,400 | 232億3263万 | -1.26% | 19.72 | 5.11 |
| 04/30 | 2,200 | 2,200 | 2,159 | 2,184 | +1.3% | 28,600 | 232億1137万 | -1.58% | 19.7 | 5.52 |
| 04/26 | 2,129 | 2,158 | 2,104 | 2,156 | +1.08% | 112,900 | 229億1379万 | -3.06% | 19.45 | 5.45 |
| 04/25 | 2,136 | 2,153 | 2,116 | 2,133 | -0.37% | 18,700 | 226億6935万 | -4.44% | 19.24 | 5.39 |
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 | |
| 2010年 1月期 | 108 1,290 5/25 | 49 590 1/27 | 121,200 10,100 5/25 | - | - | 5億2920万 1/28 |
| 2011年 1月期 | 76 915 1/12 | 43 519 9/21 | 278,400 23,200 1/12 | 8億703万 | 4億5775万 | 6億4562万 1/31 |
| 2012年 1月期 | 113 450 12/9 | 41 165 3/15 | 146,000 36,500 6/8 | 11億9070万 | 4億3659万 | 9億4197万 1/31 |
| 2013年 1月期 | 206 825 1/28 | 88 351 2/14 | 556,800 139,200 9/13 | 21億8295万 | 9億2874万 | 19億7679万 1/31 |
| 2014年 1月期 | 199 797 3/14 | 130 520 6/10 | 369,600 92,400 11/15 | 21億886万 | 13億7592万 | 16億459万 1/31 |
| 2015年 1月期 | 243 970 9/8 | 130 519 2/4 | 590,400 147,600 9/9 | 25億7727万 | 13億7897万 | 18億7022万 1/30 |
| 2016年 1月期 | 412 1,648 12/2 | 173 690 2/6 | 2,776,000 694,000 3/18 | 43億7870万 | 18億3331万 | 31億5589万 1/29 |
| 2017年 1月期 | 500 1,998 1/10 | 210 839 2/12 | 1,622,400 405,600 1/6 | 53億864万 | 22億2920万 | 45億538万 1/31 |
| 2018年 1月期 | 1,172 2,344 12/18 | 396 791 2/3 791 2/1 | 744,400 372,200 3/14 | 124億5592万 | 42億334万 | 114億4394万 1/31 |
| 2019年 1月期 | 1,367 4/10 | 560 12/25 | 459,900 1/30 | 145億2836万 | 59億5163万 | 97億9679万 1/31 |
| 2020年 1月期 | 1,075 2/26 | 665 8/29 | 404,100 6/20 | 114億2501万 | 70億6756万 | 87億7673万 1/31 |
| 2021年 1月期 | 1,116 9/8 | 490 3/13 | 476,200 6/9 | 118億6075万 | 52億768万 | 91億6984万 1/29 |
| 2022年 1月期 | 939 1/5 | 773 5/13 | 198,000 9/9 | 99億7961万 | 82億1538万 | 92億3359万 1/31 |
| 2023年 1月期 | 1,084 12/1 | 814 4/27 | 284,800 6/9 | 115億2066万 | 86億5112万 | 105億9366万 1/31 |
| 2024年 1月期 | 2,441 1/10 | 989 2/15 | 1,194,600 3/15 | 259億4275万 | 105億1101万 | 234億9287万 1/31 |
| 最新 | 1,866 2024/9/19 | 29,800 | 198億3169万 | |||