時価総額
- 2009年12月30日
- 81億3051万
- 2010年12月30日
- 78億9598万
- 2011年12月28日
- 77億3962万
- 2012年12月28日
- 78億1095万
- 2013年12月30日
- 80億5008万
- 2014年12月30日
- 81億2104万
- 2015年12月30日
- 89億8938万
- 2016年12月30日
- 106億5422万
- 2017年12月29日
- 116億3740万
- 2018年12月28日
- 123億6719万
- 2019年12月30日
- 113億2479万
- 2020年12月30日
- 106億1942万
- 2021年12月30日
- 112億3956万
- 2022年12月30日
- 152億7024万
- 2023年12月29日
- 289億3012万
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 | 3,595 | 3,615 | 3,510 | 3,580 | +0.28% | 64,200 | 548億2986万 | +17.72% | 17.96 | 3.17 |
09/19 | 3,375 | 3,570 | 3,375 | 3,570 | +7.37% | 121,800 | 546億7670万 | +18.76% | 17.91 | 3.17 |
09/18 | 3,415 | 3,420 | 3,265 | 3,325 | -2.35% | 58,700 | 509億2438万 | +11.99% | 16.68 | 2.95 |
09/17 | 3,390 | 3,440 | 3,355 | 3,405 | +2.1% | 79,600 | 521億4963万 | +15.7% | 17.08 | 3.02 |
09/13 | 3,350 | 3,390 | 3,290 | 3,335 | +1.37% | 76,000 | 510億7753万 | +14.53% | 16.73 | 2.96 |
09/12 | 3,200 | 3,295 | 3,165 | 3,290 | +5.62% | 53,400 | 503億8833万 | +14.08% | 16.5 | 2.92 |
09/11 | 3,160 | 3,190 | 3,065 | 3,115 | -1.42% | 49,900 | 477億810万 | +9.07% | 15.63 | 2.76 |
09/10 | 3,035 | 3,160 | 3,035 | 3,160 | +4.46% | 47,500 | 483億9730万 | +11.58% | 15.85 | 2.8 |
09/09 | 2,999 | 3,040 | 2,876 | 3,025 | -0.82% | 70,900 | 463億2970万 | +8.04% | 15.18 | 2.68 |
09/06 | 3,125 | 3,165 | 3,020 | 3,050 | -0.49% | 47,700 | 467億1259万 | +9.59% | 15.3 | 2.7 |
09/05 | 3,040 | 3,145 | 3,020 | 3,065 | -1.45% | 57,500 | 469億4232万 | +10.65% | 15.38 | 2.72 |
09/04 | 2,944 | 3,140 | 2,944 | 3,110 | +3.32% | 91,300 | 476億3152万 | +12.64% | 15.6 | 2.76 |
09/03 | 2,872 | 3,125 | 2,872 | 3,010 | +4.81% | 116,500 | 460億9996万 | +9.22% | 15.1 | 2.67 |
09/02 | 2,878 | 2,940 | 2,853 | 2,872 | +0.77% | 57,600 | 439億8641万 | +4.66% | 14.41 | 2.55 |
08/30 | 2,853 | 2,878 | 2,811 | 2,850 | +0.92% | 27,800 | 436億4947万 | +4.2% | 14.3 | 2.53 |
08/29 | 2,850 | 2,850 | 2,781 | 2,824 | -1.09% | 32,200 | 432億5126万 | +3.44% | 14.17 | 2.5 |
08/28 | 2,920 | 2,945 | 2,851 | 2,855 | -1.65% | 25,700 | 437億2604万 | +4.73% | 14.32 | 2.53 |
08/27 | 2,840 | 2,910 | 2,840 | 2,903 | +1.86% | 24,400 | 444億6119万 | +6.53% | 14.56 | 2.57 |
08/26 | 2,875 | 2,875 | 2,832 | 2,850 | +0.88% | 14,200 | 436億4947万 | +4.74% | 14.3 | 2.53 |
08/23 | 2,815 | 2,843 | 2,799 | 2,825 | -0.53% | 24,800 | 432億6658万 | +3.82% | 14.17 | 2.5 |
08/22 | 2,802 | 2,871 | 2,802 | 2,840 | +1.36% | 24,800 | 434億9631万 | +4.34% | 14.25 | 2.52 |
08/21 | 2,843 | 2,845 | 2,791 | 2,802 | -1.44% | 17,600 | 429億1432万 | +2.98% | 14.06 | 2.48 |
08/20 | 2,799 | 2,889 | 2,795 | 2,843 | +3.23% | 38,200 | 435億4226万 | +4.41% | 14.26 | 2.52 |
08/19 | 2,750 | 2,800 | 2,721 | 2,754 | -0.29% | 24,500 | 421億7917万 | +1.1% | 13.82 | 2.44 |
08/16 | 2,740 | 2,770 | 2,714 | 2,762 | +1.96% | 13,600 | 423億169万 | +1.28% | 13.86 | 2.45 |
08/15 | 2,656 | 2,769 | 2,656 | 2,709 | +2% | 32,100 | 414億8997万 | -0.84% | 13.59 | 2.4 |
08/14 | 2,658 | 2,673 | 2,605 | 2,656 | -0.04% | 19,500 | 406億7824万 | -3.14% | 13.32 | 2.35 |
08/13 | 2,630 | 2,665 | 2,628 | 2,657 | +1.03% | 21,600 | 406億9355万 | -3.38% | 13.33 | 2.36 |
08/09 | 2,700 | 2,700 | 2,592 | 2,630 | -0.15% | 18,100 | 402億8003万 | -4.57% | 13.19 | 2.33 |
08/08 | 2,600 | 2,663 | 2,530 | 2,634 | +1.74% | 30,700 | 403億4130万 | -4.7% | 13.21 | 2.34 |
08/07 | 2,505 | 2,635 | 2,505 | 2,589 | +2.29% | 36,900 | 396億5209万 | -6.6% | 12.99 | 2.3 |
08/06 | 2,507 | 2,535 | 2,431 | 2,531 | +7.38% | 56,600 | 387億6379万 | -8.99% | 12.7 | 2.24 |
08/05 | 2,485 | 2,519 | 2,316 | 2,357 | -9.42% | 96,800 | 360億9887万 | -15.61% | 11.82 | 2.09 |
08/02 | 2,655 | 2,699 | 2,579 | 2,602 | -4.48% | 106,100 | 398億5120万 | -7.44% | 13.05 | 2.31 |
08/01 | 2,805 | 2,826 | 2,675 | 2,724 | -3.85% | 60,700 | 417億1970万 | -3.2% | 13.67 | 2.42 |
07/31 | 2,966 | 2,967 | 2,800 | 2,833 | -4.9% | 124,400 | 433億8910万 | +0.71% | 14.21 | 2.51 |
07/30 | 2,760 | 2,989 | 2,760 | 2,979 | +9.93% | 233,600 | 456億2518万 | +6.01% | 14.94 | 2.64 |
07/29 | 2,689 | 2,823 | 2,667 | 2,710 | +1.61% | 179,500 | 415億528万 | -3.08% | 13.6 | 2.4 |
07/26 | 2,721 | 2,729 | 2,667 | 2,667 | -1.62% | 33,800 | 408億4671万 | -4.1% | 13.38 | 2.36 |
07/25 | 2,684 | 2,723 | 2,654 | 2,711 | -0.62% | 52,700 | 415億2060万 | -2.09% | 13.6 | 2.4 |
07/24 | 2,833 | 2,833 | 2,728 | 2,728 | -3.47% | 24,800 | 417億8096万 | -0.98% | 13.69 | 2.42 |
07/23 | 2,797 | 2,843 | 2,797 | 2,826 | +1.04% | 13,800 | 432億8189万 | +3.1% | 14.18 | 2.51 |
07/22 | 2,837 | 2,837 | 2,765 | 2,797 | -2.31% | 26,800 | 428億3774万 | +2.64% | 14.03 | 2.48 |
07/19 | 2,813 | 2,878 | 2,799 | 2,863 | +0.81% | 17,300 | 438億4857万 | +5.61% | 14.36 | 2.54 |
07/18 | 2,800 | 2,870 | 2,800 | 2,840 | +0.25% | 21,700 | 434億9631万 | +5.46% | 14.25 | 2.52 |
07/17 | 2,842 | 2,857 | 2,787 | 2,833 | -0.32% | 26,200 | 433億8910万 | +5.83% | 14.21 | 2.51 |
07/16 | 2,861 | 2,868 | 2,824 | 2,842 | -0.66% | 16,600 | 435億2694万 | +6.72% | 14.26 | 2.52 |
07/12 | 2,858 | 2,878 | 2,801 | 2,861 | +0.7% | 21,600 | 438億1794万 | +8.04% | 14.35 | 2.54 |
07/11 | 2,850 | 2,859 | 2,794 | 2,841 | -1.66% | 39,900 | 435億1163万 | +8.02% | 14.25 | 2.52 |
07/10 | 2,920 | 2,960 | 2,866 | 2,889 | -1.77% | 44,300 | 442億4677万 | +10.56% | 14.49 | 2.56 |
07/09 | 2,860 | 2,964 | 2,860 | 2,941 | +2.51% | 60,700 | 450億4319万 | +13.29% | 14.75 | 2.61 |
07/08 | 2,841 | 2,942 | 2,823 | 2,869 | +1.92% | 76,700 | 439億4046万 | +11.46% | 14.39 | 2.54 |
07/05 | 2,802 | 2,841 | 2,765 | 2,815 | +0.11% | 42,600 | 431億1342万 | +10.18% | 14.12 | 2.5 |
07/04 | 2,825 | 2,841 | 2,789 | 2,812 | -0.71% | 19,300 | 430億6747万 | +10.84% | 14.11 | 2.49 |
07/03 | 2,803 | 2,839 | 2,782 | 2,832 | +0.71% | 36,800 | 433億7379万 | +12.51% | 14.21 | 2.51 |
07/02 | 2,850 | 2,880 | 2,807 | 2,812 | -1.13% | 48,100 | 430億6747万 | +12.62% | 14.11 | 2.49 |
07/01 | 2,793 | 2,862 | 2,766 | 2,844 | +1.57% | 74,100 | 435億5757万 | +14.68% | 14.27 | 2.52 |
06/28 | 2,678 | 2,803 | 2,669 | 2,800 | +4.05% | 83,900 | 428億8369万 | +13.77% | 14.05 | 2.47 |
06/27 | 2,607 | 2,720 | 2,607 | 2,691 | -0.04% | 98,600 | 412億1429万 | +10.2% | 13.5 | 2.38 |
06/26 | 2,750 | 2,750 | 2,656 | 2,692 | -2.46% | 108,100 | 412億2960万 | +10.92% | 13.5 | 2.38 |
06/25 | 2,655 | 2,780 | 2,618 | 2,760 | +4.98% | 278,100 | 422億7106万 | +14.43% | 13.85 | 2.44 |
06/24 | 2,350 | 2,700 | 2,331 | 2,629 | +12.3% | 618,800 | 402億6472万 | +9.77% | 13.19 | 2.32 |
06/21 | 2,348 | 2,386 | 2,341 | 2,341 | -0.17% | 18,800 | 358億5382万 | -1.8% | 11.74 | 2.07 |
06/20 | 2,373 | 2,373 | 2,330 | 2,345 | -0.97% | 24,200 | 359億1509万 | -1.68% | 11.76 | 2.07 |
06/19 | 2,398 | 2,420 | 2,357 | 2,368 | -0.46% | 25,300 | 362億6735万 | -0.8% | 11.88 | 2.09 |
06/18 | 2,448 | 2,448 | 2,363 | 2,379 | -2.06% | 33,600 | 364億3582万 | -0.29% | 11.93 | 2.1 |
06/17 | 2,445 | 2,455 | 2,416 | 2,429 | -0.33% | 20,800 | 372億160万 | +1.97% | 12.19 | 2.14 |
06/14 | 2,413 | 2,448 | 2,411 | 2,437 | +0.99% | 11,500 | 373億2412万 | +2.57% | 12.23 | 2.15 |
06/13 | 2,461 | 2,463 | 2,413 | 2,413 | -1.95% | 17,500 | 369億5655万 | +1.94% | 12.11 | 2.13 |
06/12 | 2,480 | 2,510 | 2,458 | 2,461 | -0.73% | 28,500 | 376億9170万 | +4.41% | 12.35 | 2.17 |
06/11 | 2,485 | 2,505 | 2,460 | 2,479 | +0.77% | 30,700 | 379億6738万 | +5.62% | 12.44 | 2.19 |
06/10 | 2,409 | 2,460 | 2,400 | 2,460 | +2.16% | 16,500 | 376億7638万 | +5.26% | 12.34 | 2.17 |
06/07 | 2,430 | 2,470 | 2,392 | 2,408 | -0.91% | 38,500 | 368億7997万 | +3.48% | 12.08 | 2.13 |
06/06 | 2,460 | 2,475 | 2,419 | 2,430 | -1.18% | 26,700 | 372億1691万 | +4.83% | 12.19 | 2.14 |
06/05 | 2,415 | 2,470 | 2,397 | 2,459 | +2.67% | 34,400 | 376億6107万 | +6.36% | 12.34 | 2.17 |
06/04 | 2,392 | 2,415 | 2,380 | 2,395 | +0.13% | 28,800 | 366億8087万 | +3.95% | 12.01 | 2.11 |
06/03 | 2,381 | 2,395 | 2,361 | 2,392 | +1.36% | 25,200 | 366億3492万 | +3.19% | 12 | 2.11 |
05/31 | 2,329 | 2,365 | 2,329 | 2,360 | +2.25% | 34,400 | 361億4482万 | +1.07% | 11.84 | 2.08 |
05/30 | 2,344 | 2,368 | 2,290 | 2,308 | -1.37% | 40,400 | 353億4841万 | -1.87% | 11.58 | 2.04 |
05/29 | 2,374 | 2,374 | 2,323 | 2,340 | -1.31% | 29,100 | 358億3851万 | -1.31% | 11.74 | 2.07 |
05/28 | 2,375 | 2,414 | 2,359 | 2,371 | -0.17% | 40,000 | 363億1329万 | -0.5% | 11.89 | 2.09 |
05/27 | 2,349 | 2,375 | 2,326 | 2,375 | +2.55% | 40,900 | 363億7455万 | -0.92% | 11.91 | 2.1 |
05/24 | 2,286 | 2,331 | 2,286 | 2,316 | -0.86% | 24,500 | 354億7093万 | -3.94% | 11.62 | 2.04 |
05/23 | 2,306 | 2,342 | 2,270 | 2,336 | +1.3% | 38,700 | 357億7725万 | -3.87% | 11.72 | 2.06 |
05/22 | 2,342 | 2,350 | 2,301 | 2,306 | -1.07% | 30,500 | 353億1778万 | -5.88% | 11.57 | 2.04 |
05/21 | 2,376 | 2,401 | 2,331 | 2,331 | -1.44% | 40,000 | 357億67万 | -5.7% | 11.69 | 2.06 |
05/20 | 2,353 | 2,399 | 2,352 | 2,365 | +0.6% | 61,900 | 362億2140万 | -5.1% | 11.86 | 2.09 |
05/17 | 2,401 | 2,449 | 2,342 | 2,351 | -2.61% | 95,300 | 360億698万 | -6.33% | 11.79 | 2.08 |
05/16 | 2,335 | 2,424 | 2,335 | 2,414 | +3.69% | 102,000 | 369億7186万 | -4.58% | 12.11 | 2.13 |
05/15 | 2,275 | 2,335 | 2,264 | 2,328 | +2.37% | 84,900 | 356億5472万 | -8.42% | 11.68 | 2.05 |
05/14 | 2,290 | 2,309 | 2,262 | 2,274 | -0.48% | 53,200 | 348億2768万 | -11.03% | 11.41 | 2.01 |
05/13 | 2,240 | 2,310 | 2,240 | 2,285 | +2.93% | 133,000 | 349億9615万 | -11.19% | 11.46 | 2.02 |
05/10 | 2,181 | 2,220 | 2,140 | 2,220 | +2.26% | 131,800 | 340億64万 | -14.19% | 11.14 | 1.96 |
05/09 | 2,202 | 2,203 | 2,161 | 2,171 | -1.36% | 116,400 | 332億5017万 | -16.47% | 10.89 | 1.92 |
05/08 | 2,222 | 2,226 | 2,201 | 2,201 | -1.03% | 59,300 | 337億964万 | -15.8% | 11.04 | 1.94 |
05/07 | 2,269 | 2,269 | 2,199 | 2,224 | +0.82% | 95,600 | 340億6190万 | -15.28% | 11.16 | 1.96 |
05/02 | 2,185 | 2,236 | 2,166 | 2,206 | +0.5% | 98,600 | 337億8622万 | -16.28% | 11.07 | 1.95 |
05/01 | 2,245 | 2,245 | 2,172 | 2,195 | -3.09% | 260,300 | 336億1775万 | -17.01% | 11.01 | 1.94 |
04/30 | 2,428 | 2,480 | 2,245 | 2,265 | -0.57% | 469,400 | 346億8984万 | -14.79% | 11.36 | 2 |
04/26 | 2,737 | 2,815 | 2,278 | 2,278 | -16.56% | 703,600 | 348億8894万 | -14.62% | 11.43 | 2.01 |
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 | 566 453 10/15 | 471 377 2/19 | 17,600 22,000 12/16 22,000 12/11 | - | - | 81億3051万 12/30 |
2010年 12月期 | 529 423 12/27 | 494 395 7/28 395 7/27 他3件 | 22,400 28,000 5/17 | 82億6732万 | 77億2007万 | 78億9598万 12/30 |
2011年 12月期 | 513 410 12/27 | 468 374 8/9 | 18,400 23,000 9/15 | 80億1324万 | 73億964万 | 77億3962万 12/28 |
2012年 12月期 | 568 454 12/17 | 468 374 6/1 374 5/31 他3件 | 45,600 57,000 12/3 | 88億7320万 | 73億964万 | 78億1095万 12/28 |
2013年 12月期 | 625 500 2/6 | 506 405 1/4 | 28,800 36,000 12/24 | 97億7225万 | 79億1552万 | 80億5008万 12/30 |
2014年 12月期 | 585 468 12/25 | 519 415 3/26 | 22,400 28,000 9/16 | 89億5962万 | 79億4496万 | 81億2104万 12/30 |
2015年 12月期 | 685 548 12/25 | 538 430 6/26 | 25,600 32,000 12/7 | 104億9118万 | 82億3213万 | 89億8938万 12/30 |
2016年 12月期 | 766 613 11/4 | 570 456 1/20 | 36,000 45,000 9/26 | 117億3558万 | 87億2989万 | 106億5422万 12/30 |
2017年 12月期 | 850 3,400 12/26 3,400 12/25 | 691 553 4/7 | 27,200 34,000 2/10 | 130億1826万 | 105億8691万 | 116億3740万 12/29 |
2018年 12月期 | 1,508 6,030 9/5 | 780 3,120 3/29 | 209,600 52,400 9/5 | 230億8827万 | 119億4617万 | 123億6719万 12/28 |
2019年 12月期 | 948 3,790 5/22 | 763 3,050 2/12 | 98,200 49,100 12/26 | 145億1153万 | 116億7814万 | 113億2479万 12/30 |
2020年 12月期 | 803 1,605 1/6 | 601 1,201 3/13 | 79,800 39,900 10/22 | 122億9077万 | 91億9702万 | 106億1942万 12/30 |
2021年 12月期 | 825 1,650 12/28 | 728 1,455 8/16 | 70,000 35,000 2/26 | 126億3537万 | 111億4210万 | 112億3956万 12/30 |
2022年 12月期 | 1,380 12/19 | 738 1,476 3/18 | 250,700 12/20 | 211億3553万 | 113億291万 | 152億7024万 12/30 |
2023年 12月期 | 2,538 11/8 | 1,036 1/6 | 651,100 10/27 | 388億7100万 | 158億6696万 | 289億3012万 12/29 |
最新 | 3,580 2024/9/20 | 64,200 | 548億2986万 |