時価総額
- 2009年12月30日
- 17億4105万
- 2010年12月30日
- 25億5037万
- 2011年12月30日
- 31億5566万
- 2012年12月28日
- 54億4080万
- 2013年12月30日
- 72億5690万
- 2014年12月30日
- 66億6353万
- 2015年12月30日
- 64億7934万
- 2016年12月30日
- 67億3847万
- 2017年12月29日
- 93億1655万
- 2018年12月28日
- 83億6847万
- 2019年12月30日
- 110億7612万
- 2020年12月30日
- 89億4813万
- 2021年12月30日
- 110億3506万
- 2022年12月30日
- 123億7840万
- 2023年12月29日
- 115億3254万
2024/04/26～2024/09/20
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 | ||||||||||
| 09/20 | 1,806 | 1,810 | 1,799 | 1,809 | +0.39% | 4,300 | 125億2623万 | -0.33% | 12.77 | 1.44 |
| 09/19 | 1,805 | 1,811 | 1,794 | 1,802 | +0.06% | 3,200 | 124億7776万 | -0.72% | 12.72 | 1.44 |
| 09/18 | 1,815 | 1,815 | 1,793 | 1,801 | -0.55% | 3,700 | 124億7084万 | -0.83% | 12.71 | 1.44 |
| 09/17 | 1,819 | 1,819 | 1,798 | 1,811 | -0.06% | 5,900 | 125億4008万 | -0.28% | 12.79 | 1.45 |
| 09/13 | 1,819 | 1,819 | 1,800 | 1,812 | -0.44% | 6,000 | 125億4701万 | -0.06% | 12.79 | 1.45 |
| 09/12 | 1,822 | 1,822 | 1,804 | 1,820 | +1.05% | 5,400 | 126億240万 | +0.5% | 12.85 | 1.45 |
| 09/11 | 1,838 | 1,838 | 1,791 | 1,801 | -1.8% | 7,300 | 124億7084万 | -0.44% | 12.71 | 1.44 |
| 09/10 | 1,845 | 1,845 | 1,826 | 1,834 | -0.11% | 5,200 | 126億9934万 | +1.44% | 12.95 | 1.46 |
| 09/09 | 1,832 | 1,839 | 1,807 | 1,836 | +0.22% | 12,500 | 127億1319万 | +2% | 12.96 | 1.47 |
| 09/06 | 1,840 | 1,840 | 1,819 | 1,832 | +0.55% | 7,000 | 126億8550万 | +1.95% | 12.93 | 1.46 |
| 09/05 | 1,840 | 1,848 | 1,800 | 1,822 | +0.44% | 14,000 | 126億1625万 | +1.5% | 12.86 | 1.45 |
| 09/04 | 1,840 | 1,840 | 1,811 | 1,814 | -0.87% | 9,300 | 125億6086万 | +1.06% | 12.81 | 1.45 |
| 09/03 | 1,816 | 1,832 | 1,810 | 1,830 | +0.83% | 7,700 | 126億7165万 | +2.12% | 12.92 | 1.46 |
| 09/02 | 1,809 | 1,815 | 1,800 | 1,815 | +0.67% | 2,600 | 125億6778万 | +1.28% | 12.81 | 1.45 |
| 08/30 | 1,803 | 1,805 | 1,800 | 1,803 | +0.17% | 2,800 | 124億8469万 | +0.61% | 12.73 | 1.44 |
| 08/29 | 1,801 | 1,803 | 1,794 | 1,800 | -0.55% | 4,600 | 124億6392万 | +0.39% | 12.71 | 1.44 |
| 08/28 | 1,818 | 1,818 | 1,802 | 1,810 | -0.49% | 900 | 125億3316万 | +0.95% | 12.78 | 1.44 |
| 08/27 | 1,813 | 1,819 | 1,813 | 1,819 | +0.33% | 800 | 125億9548万 | +1.45% | 12.84 | 1.45 |
| 08/26 | 1,825 | 1,825 | 1,813 | 1,813 | -0.82% | 3,500 | 125億5393万 | +1.12% | 12.8 | 1.45 |
| 08/23 | 1,825 | 1,828 | 1,820 | 1,828 | +0.16% | 2,400 | 126億5780万 | +1.9% | 12.91 | 1.46 |
| 08/22 | 1,812 | 1,825 | 1,809 | 1,825 | +0.72% | 3,200 | 126億3703万 | +1.73% | 12.88 | 1.46 |
| 08/21 | 1,822 | 1,822 | 1,805 | 1,812 | -0.77% | 4,600 | 125億4701万 | +1.06% | 12.79 | 1.45 |
| 08/20 | 1,811 | 1,828 | 1,811 | 1,826 | +1.05% | 6,000 | 126億4395万 | +1.84% | 12.89 | 1.46 |
| 08/19 | 1,809 | 1,810 | 1,801 | 1,807 | +0.39% | 2,700 | 125億1239万 | +0.84% | 12.76 | 1.44 |
| 08/16 | 1,808 | 1,808 | 1,793 | 1,800 | -0.44% | 4,600 | 124億6392万 | +0.5% | 12.71 | 1.44 |
| 08/15 | 1,817 | 1,820 | 1,794 | 1,808 | -0.5% | 6,300 | 125億1931万 | +1.01% | 12.76 | 1.44 |
| 08/14 | 1,806 | 1,817 | 1,790 | 1,817 | +1.06% | 5,000 | 125億8163万 | +1.57% | 12.83 | 1.45 |
| 08/13 | 1,788 | 1,798 | 1,758 | 1,798 | +2.98% | 9,100 | 124億5007万 | +0.5% | 12.69 | 1.44 |
| 08/09 | 1,771 | 1,771 | 1,730 | 1,746 | -0.34% | 6,900 | 120億9000万 | -2.4% | 12.33 | 1.39 |
| 08/08 | 1,791 | 1,791 | 1,749 | 1,752 | -1.41% | 5,700 | 121億3154万 | -2.18% | 12.37 | 1.4 |
| 08/07 | 1,784 | 1,806 | 1,715 | 1,777 | +0.62% | 8,700 | 123億465万 | -0.89% | 12.55 | 1.42 |
| 08/06 | 1,931 | 1,931 | 1,714 | 1,766 | +6.97% | 13,300 | 122億2849万 | -1.62% | 12.47 | 1.41 |
| 08/05 | 1,773 | 1,773 | 1,651 | 1,651 | -5.82% | 23,500 | 114億3218万 | -8.07% | 11.66 | 1.32 |
| 08/02 | 1,785 | 1,785 | 1,739 | 1,753 | -1.96% | 12,700 | 121億3847万 | -2.67% | 12.38 | 1.4 |
| 08/01 | 1,807 | 1,807 | 1,773 | 1,788 | -1% | 5,700 | 123億8082万 | -0.83% | 12.62 | 1.43 |
| 07/31 | 1,774 | 1,806 | 1,766 | 1,806 | +3.14% | 10,600 | 125億546万 | +0.17% | 12.75 | 1.44 |
| 07/30 | 1,829 | 1,830 | 1,751 | 1,751 | -4.21% | 37,900 | 121億2462万 | -2.94% | 12.36 | 1.4 |
| 07/29 | 1,824 | 1,829 | 1,819 | 1,828 | +0.49% | 3,800 | 126億5780万 | +1.16% | 12.91 | 1.46 |
| 07/26 | 1,821 | 1,826 | 1,811 | 1,819 | +0.06% | 4,800 | 125億9548万 | +0.72% | 12.84 | 1.45 |
| 07/25 | 1,806 | 1,820 | 1,804 | 1,818 | +0.78% | 5,900 | 125億8855万 | +0.72% | 12.83 | 1.45 |
| 07/24 | 1,817 | 1,818 | 1,801 | 1,804 | -0.72% | 2,800 | 124億9161万 | -0.06% | 12.74 | 1.44 |
| 07/23 | 1,824 | 1,824 | 1,816 | 1,817 | -0.16% | 1,800 | 125億8163万 | +0.66% | 12.83 | 1.45 |
| 07/22 | 1,829 | 1,829 | 1,812 | 1,820 | -0.49% | 6,900 | 126億240万 | +0.83% | 12.85 | 1.45 |
| 07/19 | 1,826 | 1,830 | 1,819 | 1,829 | +0.16% | 5,900 | 126億6472万 | +1.33% | 12.91 | 1.46 |
| 07/18 | 1,814 | 1,827 | 1,806 | 1,826 | +0.66% | 11,700 | 126億4395万 | +1.22% | 12.89 | 1.46 |
| 07/17 | 1,808 | 1,814 | 1,808 | 1,814 | +0.44% | 2,400 | 125億6086万 | +0.55% | 12.81 | 1.45 |
| 07/16 | 1,813 | 1,815 | 1,803 | 1,806 | +0.61% | 8,700 | 125億546万 | +0.11% | 12.75 | 1.44 |
| 07/12 | 1,787 | 1,796 | 1,784 | 1,795 | +0.79% | 7,500 | 124億2929万 | -0.55% | 12.67 | 1.43 |
| 07/11 | 1,782 | 1,787 | 1,769 | 1,781 | +0.11% | 7,700 | 123億3235万 | -1.44% | 12.57 | 1.42 |
| 07/10 | 1,801 | 1,801 | 1,771 | 1,779 | -0.89% | 15,600 | 123億1850万 | -1.6% | 12.56 | 1.42 |
| 07/09 | 1,805 | 1,805 | 1,790 | 1,795 | -0.44% | 7,300 | 124億2929万 | -0.83% | 12.67 | 1.43 |
| 07/08 | 1,801 | 1,807 | 1,798 | 1,803 | +0.28% | 7,900 | 124億8469万 | -0.5% | 12.73 | 1.44 |
| 07/05 | 1,811 | 1,811 | 1,793 | 1,798 | -0.39% | 5,600 | 124億5007万 | -0.83% | 12.69 | 1.44 |
| 07/04 | 1,815 | 1,817 | 1,796 | 1,805 | +0.11% | 5,700 | 124億9854万 | -0.39% | 12.74 | 1.44 |
| 07/03 | 1,820 | 1,820 | 1,795 | 1,803 | -0.28% | 7,400 | 124億8469万 | -0.44% | 12.73 | 1.44 |
| 07/02 | 1,792 | 1,812 | 1,791 | 1,808 | +0.89% | 12,500 | 125億1931万 | -0.06% | 12.76 | 1.44 |
| 07/01 | 1,798 | 1,799 | 1,792 | 1,792 | -0.06% | 7,600 | 124億852万 | -0.88% | 12.65 | 1.43 |
| 06/28 | 1,798 | 1,798 | 1,788 | 1,793 | +0.28% | 6,600 | 124億1544万 | -0.77% | 12.66 | 1.43 |
| 06/27 | 1,781 | 1,795 | 1,765 | 1,788 | -0.78% | 11,700 | 123億8082万 | -1% | 12.62 | 1.43 |
| 06/26 | 1,780 | 1,818 | 1,780 | 1,802 | -1.26% | 24,900 | 124億7776万 | -0.17% | 12.72 | 1.44 |
| 06/25 | 1,820 | 1,832 | 1,820 | 1,825 | +0.22% | 4,000 | 126億3703万 | +1.16% | 12.88 | 1.46 |
| 06/24 | 1,821 | 1,825 | 1,810 | 1,821 | +1.34% | 6,500 | 126億933万 | +1.05% | 12.86 | 1.45 |
| 06/21 | 1,809 | 1,809 | 1,796 | 1,797 | -0.17% | 4,700 | 124億4314万 | -0.22% | 12.69 | 1.43 |
| 06/20 | 1,811 | 1,811 | 1,790 | 1,800 | -0.77% | 5,300 | 124億6392万 | 0% | 12.71 | 1.44 |
| 06/19 | 1,816 | 1,818 | 1,793 | 1,814 | 0% | 7,300 | 125億6086万 | +0.83% | 12.81 | 1.45 |
| 06/18 | 1,819 | 1,821 | 1,806 | 1,814 | +0.39% | 4,000 | 125億6086万 | +0.89% | 12.81 | 1.45 |
| 06/17 | 1,806 | 1,824 | 1,800 | 1,807 | -0.71% | 7,800 | 125億1239万 | +0.56% | 12.76 | 1.44 |
| 06/14 | 1,813 | 1,828 | 1,813 | 1,820 | +0.39% | 5,000 | 126億240万 | +1.28% | 12.85 | 1.45 |
| 06/13 | 1,839 | 1,839 | 1,813 | 1,813 | -0.93% | 5,600 | 125億5393万 | +0.95% | 12.8 | 1.45 |
| 06/12 | 1,839 | 1,839 | 1,820 | 1,830 | +0.55% | 4,000 | 126億7165万 | +1.95% | 12.92 | 1.46 |
| 06/11 | 1,835 | 1,840 | 1,815 | 1,820 | -0.66% | 7,700 | 126億240万 | +1.45% | 12.85 | 1.45 |
| 06/10 | 1,845 | 1,845 | 1,828 | 1,832 | +0.22% | 5,800 | 126億8550万 | +2.12% | 12.93 | 1.46 |
| 06/07 | 1,834 | 1,834 | 1,825 | 1,828 | +0.44% | 3,600 | 126億5780万 | +1.95% | 12.91 | 1.46 |
| 06/06 | 1,832 | 1,832 | 1,810 | 1,820 | -0.33% | 5,800 | 126億240万 | +1.62% | 12.85 | 1.45 |
| 06/05 | 1,837 | 1,837 | 1,816 | 1,826 | -0.44% | 5,700 | 126億4395万 | +2.01% | 12.89 | 1.46 |
| 06/04 | 1,827 | 1,835 | 1,817 | 1,834 | -0.33% | 7,100 | 126億9934万 | +2.57% | 12.95 | 1.46 |
| 06/03 | 1,860 | 1,860 | 1,819 | 1,840 | +3.37% | 25,500 | 127億4089万 | +3.02% | 12.99 | 1.47 |
| 05/31 | 1,779 | 1,780 | 1,762 | 1,780 | +0.06% | 3,500 | 123億2543万 | -0.22% | 12.57 | 1.42 |
| 05/30 | 1,750 | 1,779 | 1,750 | 1,779 | +1.66% | 4,500 | 123億1850万 | -0.34% | 12.56 | 1.42 |
| 05/29 | 1,769 | 1,769 | 1,748 | 1,750 | -1.13% | 5,800 | 121億1770万 | -1.96% | 12.35 | 1.4 |
| 05/28 | 1,773 | 1,775 | 1,765 | 1,770 | 0% | 1,800 | 122億5618万 | -0.84% | 12.5 | 1.41 |
| 05/27 | 1,775 | 1,775 | 1,762 | 1,770 | 0% | 3,300 | 122億5618万 | -0.9% | 12.5 | 1.41 |
| 05/24 | 1,760 | 1,774 | 1,760 | 1,770 | +0.51% | 3,900 | 122億5618万 | -0.9% | 12.5 | 1.41 |
| 05/23 | 1,776 | 1,776 | 1,760 | 1,761 | -0.79% | 4,100 | 121億9386万 | -1.4% | 12.43 | 1.41 |
| 05/22 | 1,782 | 1,789 | 1,772 | 1,775 | -0.11% | 5,400 | 122億9081万 | -0.62% | 12.53 | 1.42 |
| 05/21 | 1,785 | 1,791 | 1,777 | 1,777 | -0.84% | 2,700 | 123億465万 | -0.56% | 12.55 | 1.42 |
| 05/20 | 1,798 | 1,799 | 1,783 | 1,792 | +0.62% | 3,600 | 124億852万 | +0.28% | 12.65 | 1.43 |
| 05/17 | 1,770 | 1,787 | 1,767 | 1,781 | +0.23% | 2,100 | 123億3235万 | -0.28% | 12.57 | 1.42 |
| 05/16 | 1,785 | 1,785 | 1,766 | 1,777 | -0.39% | 6,500 | 123億465万 | -0.5% | 12.55 | 1.42 |
| 05/15 | 1,795 | 1,795 | 1,775 | 1,784 | -0.34% | 6,300 | 123億5312万 | -0.11% | 12.59 | 1.42 |
| 05/14 | 1,800 | 1,800 | 1,784 | 1,790 | -0.56% | 5,200 | 123億9467万 | +0.17% | 12.64 | 1.43 |
| 05/13 | 1,800 | 1,800 | 1,792 | 1,800 | +0.45% | 5,500 | 124億6392万 | +0.67% | 12.71 | 1.44 |
| 05/10 | 1,809 | 1,810 | 1,792 | 1,792 | -0.78% | 6,600 | 124億852万 | +0.28% | 12.65 | 1.43 |
| 05/09 | 1,800 | 1,807 | 1,800 | 1,806 | +0.33% | 2,300 | 125億546万 | +1.18% | 12.75 | 1.44 |
| 05/08 | 1,807 | 1,807 | 1,795 | 1,800 | -0.39% | 5,400 | 124億6392万 | +1.01% | 12.71 | 1.44 |
| 05/07 | 1,830 | 1,830 | 1,800 | 1,807 | +0.11% | 17,700 | 125億1239万 | +1.52% | 12.76 | 1.44 |
| 05/02 | 1,798 | 1,805 | 1,798 | 1,805 | +0.67% | 4,100 | 124億9854万 | +1.63% | 12.74 | 1.44 |
| 05/01 | 1,782 | 1,795 | 1,782 | 1,793 | +0.39% | 2,500 | 124億1544万 | +1.13% | 12.66 | 1.43 |
| 04/30 | 1,803 | 1,803 | 1,781 | 1,786 | +0.45% | 6,400 | 123億6697万 | +0.9% | 12.61 | 1.43 |
| 04/26 | 1,806 | 1,806 | 1,778 | 1,778 | -1.11% | 57,200 | 123億1158万 | +0.57% | 12.55 | 1.42 |
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 | 358 71,500 7/27 | 178 35,500 4/10 | 40,400 202 5/22 | - | - | 17億4105万 12/30 |
| 2010年 12月期 | 415 83,000 12/29 | 220 44,000 3/11 44,000 2/12 | 154,600 773 2/16 | 28億2241万 | 14億9622万 | 25億5037万 12/30 |
| 2011年 12月期 | 795 159,000 2/15 | 320 63,900 3/15 | 581,600 2,908 2/15 | 54億679万 | 21億7291万 | 31億5566万 12/30 |
| 2012年 12月期 | 930 186,000 12/6 | 454 90,700 1/13 | 645,000 3,225 4/3 | 63億2493万 | 30億8425万 | 54億4080万 12/28 |
| 2013年 12月期 | 1,329 5/8 | 801 1/4 | 554,600 3/25 | 90億3852万 | 54億4760万 | 72億5690万 12/30 |
| 2014年 12月期 | 1,127 6/17 | 853 2/4 | 263,300 10/1 | 78億379万 | 59億651万 | 66億6353万 12/30 |
| 2015年 12月期 | 1,090 4/27 | 852 8/25 | 81,700 5/12 | 75億4759万 | 58億9958万 | 64億7934万 12/30 |
| 2016年 12月期 | 1,053 12/20 | 744 6/28 | 235,900 7/20 | 72億9139万 | 51億5175万 | 67億3847万 12/30 |
| 2017年 12月期 | 1,450 5/29 | 970 2/14 | 245,700 5/29 | 100億4038万 | 67億1666万 | 93億1655万 12/29 |
| 2018年 12月期 | 1,564 4/6 | 1,118 10/30 | 81,700 4/5 | 108億2976万 | 77億4147万 | 83億6847万 12/28 |
| 2019年 12月期 | 1,791 12/18 | 1,102 2/8 2/1 | 519,300 12/18 | 124億160万 | 76億3068万 | 110億7612万 12/30 |
| 2020年 12月期 | 1,656 1/7 | 930 3/13 | 64,400 3/3 | 114億6680万 | 64億3969万 | 89億4813万 12/30 |
| 2021年 12月期 | 1,709 9/27 | 1,316 1/4 | 18,600 5/6 | 118億3379万 | 91億1251万 | 110億3506万 12/30 |
| 2022年 12月期 | 2,197 5/31 | 1,545 1/12 | 61,400 7/21 | 152億1290万 | 106億9819万 | 123億7840万 12/30 |
| 2023年 12月期 | 1,888 3/31 | 1,650 8/22 | 65,600 7/28 | 130億7326万 | 114億2526万 | 115億3254万 12/29 |
| 最新 | 1,809 2024/9/20 | 4,300 | 125億2623万 | |||