時価総額
- 2009年12月30日
- 70億5693万
- 2010年12月30日
- 126億6327万
- 2011年12月30日
- 85億8593万
- 2012年12月28日
- 135億6499万
- 2013年12月30日
- 203億7061万
- 2014年12月30日
- 392億9965万
- 2015年12月30日
- 376億1277万
- 2016年12月30日
- 323億6998万
- 2017年12月29日
- 448億8103万
- 2018年12月28日
- 563億1968万
- 2019年12月30日
- 753億8405万
- 2020年12月30日
- 1037億4243万
- 2021年12月30日
- 1296億7767万
- 2022年12月30日
- 1104億5428万
- 2023年12月29日
- 976億2539万
2023/11/22~2024/04/19
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 | ||||||||||
04/19 | 2,634 | 2,670 | 2,602 | 2,654 | +1.07% | 66,400 | 1054億1210万 | +1.61% | 10.04 | 1.32 |
04/18 | 2,640 | 2,674 | 2,609 | 2,626 | -1.06% | 116,400 | 1042億9999万 | +1.04% | 9.93 | 1.31 |
04/17 | 2,731 | 2,731 | 2,614 | 2,654 | -3.03% | 156,500 | 1054億1210万 | +2.63% | 10.04 | 1.32 |
04/16 | 2,803 | 2,812 | 2,737 | 2,737 | -1.79% | 95,600 | 1087億871万 | +6.42% | 10.35 | 1.37 |
04/15 | 2,798 | 2,833 | 2,751 | 2,787 | -0.46% | 91,900 | 1106億9462万 | +9.12% | 10.54 | 1.39 |
04/12 | 2,775 | 2,820 | 2,755 | 2,800 | +1.74% | 109,800 | 1112億1096万 | +10.54% | 10.59 | 1.4 |
04/11 | 2,747 | 2,757 | 2,717 | 2,752 | -0.11% | 71,900 | 1093億448万 | +9.64% | 10.41 | 1.37 |
04/10 | 2,747 | 2,772 | 2,733 | 2,755 | +0.88% | 97,400 | 1094億2364万 | +10.55% | 10.42 | 1.38 |
04/09 | 2,710 | 2,736 | 2,670 | 2,731 | +0.77% | 160,700 | 1084億7040万 | +10.34% | 10.33 | 1.36 |
04/08 | 2,680 | 2,720 | 2,680 | 2,710 | +2.11% | 93,100 | 1076億3632万 | +10.25% | 10.25 | 1.35 |
04/05 | 2,611 | 2,654 | 2,581 | 2,654 | +0.45% | 64,500 | 1054億1210万 | +8.5% | 10.04 | 1.32 |
04/04 | 2,645 | 2,669 | 2,609 | 2,642 | +0.46% | 62,100 | 1049億3548万 | +8.5% | 9.99 | 1.32 |
04/03 | 2,630 | 2,672 | 2,601 | 2,630 | +0.84% | 95,000 | 1044億5886万 | +8.36% | 9.95 | 1.31 |
04/02 | 2,640 | 2,658 | 2,589 | 2,608 | -0.61% | 136,300 | 1035億8506万 | +7.9% | 9.87 | 1.3 |
04/01 | 2,650 | 2,660 | 2,603 | 2,624 | -0.11% | 79,800 | 1042億2055万 | +8.88% | 9.93 | 1.31 |
03/29 | 2,597 | 2,639 | 2,597 | 2,627 | +1.74% | 92,700 | 1043億3971万 | +9.37% | 9.94 | 1.31 |
03/28 | 2,564 | 2,597 | 2,551 | 2,582 | -0.15% | 75,900 | 1025億5239万 | +7.9% | 9.77 | 1.29 |
03/27 | 2,543 | 2,595 | 2,535 | 2,586 | +1.69% | 81,700 | 1027億1126万 | +8.38% | 9.78 | 1.29 |
03/26 | 2,520 | 2,567 | 2,520 | 2,543 | +0.91% | 73,000 | 1010億338万 | +7.07% | 9.62 | 1.27 |
03/25 | 2,519 | 2,572 | 2,501 | 2,520 | +1.61% | 237,700 | 1000億8986万 | +6.51% | 9.53 | 1.26 |
03/22 | 2,446 | 2,481 | 2,413 | 2,480 | +2.52% | 112,900 | 985億113万 | +5.44% | 9.38 | 1.24 |
03/21 | 2,450 | 2,470 | 2,404 | 2,419 | -0.25% | 70,800 | 960億7832万 | +3.07% | 9.15 | 1.21 |
03/19 | 2,390 | 2,433 | 2,388 | 2,425 | +1.42% | 58,800 | 963億1663万 | +3.28% | 9.17 | 1.21 |
03/18 | 2,399 | 2,410 | 2,369 | 2,391 | +0.89% | 57,700 | 949億6621万 | +1.83% | 9.04 | 1.19 |
03/15 | 2,323 | 2,387 | 2,323 | 2,370 | +1.72% | 80,200 | 941億3213万 | +0.77% | 8.96 | 1.18 |
03/14 | 2,288 | 2,330 | 2,286 | 2,330 | +1.84% | 58,300 | 925億4340万 | -1.1% | 8.81 | 1.16 |
03/13 | 2,311 | 2,323 | 2,270 | 2,288 | -1% | 61,400 | 908億7524万 | -3.13% | 8.65 | 1.14 |
03/12 | 2,268 | 2,312 | 2,249 | 2,311 | +1.49% | 46,600 | 917億8876万 | -2.57% | 8.74 | 1.15 |
03/11 | 2,263 | 2,277 | 2,242 | 2,277 | +0.35% | 56,300 | 904億3834万 | -4.33% | 8.61 | 1.14 |
03/08 | 2,218 | 2,283 | 2,212 | 2,269 | +1.52% | 102,400 | 901億2059万 | -4.98% | 8.58 | 1.13 |
03/07 | 2,291 | 2,293 | 2,235 | 2,235 | -3.04% | 116,900 | 887億7017万 | -6.8% | 8.45 | 1.12 |
03/06 | 2,308 | 2,330 | 2,298 | 2,305 | -0.77% | 68,600 | 915億5045万 | -4.28% | 8.72 | 1.15 |
03/05 | 2,306 | 2,333 | 2,299 | 2,323 | +0.52% | 67,900 | 922億6537万 | -3.93% | 8.79 | 1.16 |
03/04 | 2,350 | 2,380 | 2,310 | 2,311 | -3.22% | 139,400 | 917億8876万 | -4.7% | 8.74 | 1.15 |
03/01 | 2,410 | 2,423 | 2,384 | 2,388 | -0.17% | 42,800 | 948億4706万 | -1.89% | 9.03 | 1.19 |
02/29 | 2,435 | 2,435 | 2,374 | 2,392 | -1.77% | 104,600 | 950億593万 | -1.93% | 9.05 | 1.19 |
02/28 | 2,418 | 2,449 | 2,401 | 2,435 | +1.84% | 72,800 | 967億1381万 | -0.37% | 9.21 | 1.22 |
02/27 | 2,400 | 2,420 | 2,371 | 2,391 | -1.08% | 85,100 | 949億6621万 | -2.33% | 9.04 | 1.19 |
02/26 | 2,410 | 2,449 | 2,401 | 2,417 | -0.74% | 69,500 | 959億9888万 | -1.43% | 9.14 | 1.21 |
02/22 | 2,469 | 2,469 | 2,420 | 2,435 | +1.46% | 80,000 | 967億1381万 | -0.73% | 9.21 | 1.22 |
02/21 | 2,410 | 2,426 | 2,394 | 2,400 | -0.29% | 106,000 | 953億2368万 | -2.28% | 9.08 | 1.2 |
02/20 | 2,400 | 2,426 | 2,366 | 2,407 | +3.53% | 338,700 | 956億170万 | -2.11% | 9.1 | 1.2 |
02/19 | 2,310 | 2,340 | 2,287 | 2,325 | +1.31% | 243,200 | 923億4481万 | -5.68% | 8.79 | 1.16 |
02/16 | 2,223 | 2,298 | 2,201 | 2,295 | +5.61% | 175,200 | 911億5326万 | -7.24% | 8.68 | 1.15 |
02/15 | 2,316 | 2,329 | 2,173 | 2,173 | -8.16% | 225,900 | 863億764万 | -12.56% | 8.22 | 1.08 |
02/14 | 2,426 | 2,426 | 2,348 | 2,366 | -2.95% | 150,500 | 939億7326万 | -5.36% | 8.95 | 1.18 |
02/13 | 2,470 | 2,470 | 2,422 | 2,438 | 0% | 65,400 | 968億3297万 | -2.75% | 9.22 | 1.22 |
02/09 | 2,468 | 2,469 | 2,434 | 2,438 | -1.53% | 53,400 | 968億3297万 | -2.87% | 9.22 | 1.22 |
02/08 | 2,471 | 2,512 | 2,435 | 2,476 | +0.08% | 101,500 | 983億4226万 | -1.51% | 9.37 | 1.24 |
02/07 | 2,485 | 2,505 | 2,468 | 2,474 | -0.36% | 75,000 | 982億6282万 | -1.55% | 9.36 | 1.23 |
02/06 | 2,531 | 2,531 | 2,483 | 2,483 | -2.05% | 41,800 | 986億2029万 | -1.15% | 9.39 | 1.24 |
02/05 | 2,509 | 2,541 | 2,500 | 2,535 | +0.84% | 81,400 | 1006億8563万 | +0.96% | 9.59 | 1.27 |
02/02 | 2,481 | 2,525 | 2,475 | 2,514 | +1.33% | 42,400 | 998億5155万 | +0.28% | 9.51 | 1.25 |
02/01 | 2,480 | 2,498 | 2,466 | 2,481 | -0.92% | 38,200 | 985億4085万 | -0.88% | 9.38 | 1.24 |
01/31 | 2,506 | 2,513 | 2,476 | 2,504 | +0.08% | 42,000 | 994億5437万 | +0.04% | 9.47 | 1.25 |
01/30 | 2,545 | 2,545 | 2,500 | 2,502 | -1.34% | 41,000 | 993億7493万 | +0.08% | 9.46 | 1.25 |
01/29 | 2,520 | 2,547 | 2,508 | 2,536 | +0.63% | 32,600 | 1007億2535万 | +1.52% | 9.59 | 1.27 |
01/26 | 2,517 | 2,528 | 2,498 | 2,520 | -0.32% | 33,200 | 1000億8986万 | +0.96% | 9.53 | 1.26 |
01/25 | 2,530 | 2,562 | 2,521 | 2,528 | +0.44% | 84,600 | 1004億760万 | +1.36% | 9.56 | 1.26 |
01/24 | 2,539 | 2,550 | 2,498 | 2,517 | -0.08% | 42,600 | 999億7070万 | +0.96% | 9.52 | 1.26 |
01/23 | 2,515 | 2,532 | 2,496 | 2,519 | 0% | 45,300 | 1000億5014万 | +1.16% | 9.53 | 1.26 |
01/22 | 2,498 | 2,534 | 2,498 | 2,519 | +1.29% | 61,600 | 1000億5014万 | +1.21% | 9.53 | 1.26 |
01/19 | 2,463 | 2,500 | 2,463 | 2,487 | +0.97% | 49,700 | 987億7916万 | -0.04% | 9.41 | 1.24 |
01/18 | 2,479 | 2,493 | 2,460 | 2,463 | -1% | 70,900 | 978億2592万 | -0.93% | 9.32 | 1.23 |
01/17 | 2,489 | 2,520 | 2,477 | 2,488 | -0.04% | 54,000 | 988億1888万 | +0.16% | 9.41 | 1.24 |
01/16 | 2,539 | 2,545 | 2,487 | 2,489 | -3.04% | 76,900 | 988億5859万 | +0.32% | 9.41 | 1.24 |
01/15 | 2,545 | 2,580 | 2,530 | 2,567 | +0.82% | 56,000 | 1019億5661万 | +3.47% | 9.71 | 1.28 |
01/12 | 2,572 | 2,572 | 2,536 | 2,546 | -0.31% | 70,500 | 1011億2253万 | +2.79% | 9.63 | 1.27 |
01/11 | 2,581 | 2,585 | 2,554 | 2,554 | -0.31% | 67,700 | 1014億4028万 | +3.23% | 9.66 | 1.27 |
01/10 | 2,553 | 2,573 | 2,526 | 2,562 | +0.59% | 63,700 | 1017億5802万 | +3.72% | 9.69 | 1.28 |
01/09 | 2,503 | 2,549 | 2,503 | 2,547 | +1.76% | 62,900 | 1011億6225万 | +3.2% | 9.63 | 1.27 |
01/05 | 2,555 | 2,555 | 2,502 | 2,503 | -1.22% | 59,600 | 994億1465万 | +1.54% | 9.47 | 1.25 |
01/04 | 2,481 | 2,534 | 2,464 | 2,534 | +3.09% | 80,400 | 1006億4591万 | +2.8% | 9.59 | 1.26 |
2023 | ||||||||||
12/29 | 2,443 | 2,462 | 2,438 | 2,458 | +0.7% | 55,600 | 976億2733万 | -0.2% | 9.71 | 1.23 |
12/28 | 2,370 | 2,444 | 2,366 | 2,441 | -1.09% | 85,300 | 969億5212万 | -0.97% | 9.64 | 1.22 |
12/27 | 2,442 | 2,479 | 2,430 | 2,468 | +1.9% | 132,100 | 980億2451万 | +0.04% | 9.75 | 1.23 |
12/26 | 2,443 | 2,443 | 2,417 | 2,422 | -0.37% | 90,400 | 961億9748万 | -1.9% | 9.57 | 1.21 |
12/25 | 2,489 | 2,490 | 2,421 | 2,431 | -1.22% | 60,100 | 965億5494万 | -1.7% | 9.6 | 1.21 |
12/22 | 2,440 | 2,467 | 2,434 | 2,461 | +0.9% | 61,200 | 977億4649万 | -0.69% | 9.72 | 1.23 |
12/21 | 2,421 | 2,470 | 2,409 | 2,439 | -0.41% | 98,500 | 968億7268万 | -1.65% | 9.63 | 1.22 |
12/20 | 2,490 | 2,496 | 2,448 | 2,449 | -1.65% | 93,100 | 972億6987万 | -1.37% | 9.67 | 1.22 |
12/19 | 2,450 | 2,491 | 2,439 | 2,490 | +0.65% | 84,900 | 988億9831万 | +0.24% | 9.83 | 1.24 |
12/18 | 2,481 | 2,481 | 2,443 | 2,474 | -1.24% | 58,000 | 982億6282万 | -0.52% | 9.77 | 1.23 |
12/15 | 2,459 | 2,506 | 2,451 | 2,505 | +2.54% | 81,500 | 994億9409万 | +0.48% | 9.89 | 1.25 |
12/14 | 2,460 | 2,460 | 2,419 | 2,443 | -1.25% | 118,500 | 970億3156万 | -2.28% | 9.65 | 1.22 |
12/13 | 2,497 | 2,502 | 2,456 | 2,474 | -0.76% | 75,200 | 982億6282万 | -1.36% | 9.77 | 1.23 |
12/12 | 2,465 | 2,502 | 2,465 | 2,493 | +1.67% | 77,800 | 990億1747万 | -0.91% | 9.85 | 1.24 |
12/11 | 2,407 | 2,452 | 2,402 | 2,452 | +1.66% | 99,500 | 973億8902万 | -2.89% | 9.68 | 1.22 |
12/08 | 2,384 | 2,423 | 2,375 | 2,412 | +0.29% | 131,700 | 958億29万 | -4.85% | 9.53 | 1.2 |
12/07 | 2,458 | 2,463 | 2,395 | 2,405 | -3.14% | 131,200 | 955億2227万 | -5.58% | 9.5 | 1.2 |
12/06 | 2,474 | 2,484 | 2,454 | 2,483 | +0.12% | 81,200 | 986億2029万 | -2.89% | 9.81 | 1.24 |
12/05 | 2,477 | 2,492 | 2,458 | 2,480 | +0.12% | 63,300 | 985億113万 | -3.31% | 9.8 | 1.24 |
12/04 | 2,451 | 2,480 | 2,430 | 2,477 | +0.73% | 99,400 | 983億8198万 | -3.73% | 9.78 | 1.24 |
12/01 | 2,508 | 2,520 | 2,459 | 2,459 | -1.91% | 56,100 | 976億6705万 | -4.69% | 9.71 | 1.23 |
11/30 | 2,455 | 2,517 | 2,451 | 2,507 | +1.75% | 78,400 | 995億7352万 | -3.13% | 9.9 | 1.25 |
11/29 | 2,493 | 2,499 | 2,456 | 2,464 | -1.16% | 74,800 | 978億6564万 | -4.94% | 9.73 | 1.23 |
11/28 | 2,495 | 2,502 | 2,474 | 2,493 | -0.32% | 55,900 | 990億1747万 | -4% | 9.85 | 1.24 |
11/27 | 2,501 | 2,524 | 2,489 | 2,501 | 0% | 44,000 | 993億3521万 | -3.81% | 9.88 | 1.25 |
11/24 | 2,535 | 2,535 | 2,500 | 2,501 | +0.04% | 40,700 | 993億3521万 | -3.88% | 9.88 | 1.25 |
11/22 | 2,496 | 2,525 | 2,494 | 2,500 | -0.16% | 28,200 | 992億9550万 | -4.03% | 9.87 | 1.25 |
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 | 301 90,200 7/6 | 118 35,600 2/6 35,600 2/5 他2件 | 319,500 1,065 7/6 | - | - | 70億5693万 12/30 |
2010年 12月期 | 343 103,000 12/29 | 160 48,100 2/9 | 548,400 1,828 2/25 | 134億6045万 | 62億8590万 | 126億6327万 12/30 |
2011年 12月期 | 408 122,500 1/11 | 193 57,800 11/24 57,800 11/22 | 257,100 857 3/14 | 160億879万 | 75億5353万 | 85億8593万 12/30 |
2012年 12月期 | 370 1,110 12/17 1,110 12/14 | 212 637 2/10 | 130,800 43,600 11/13 | 145億592万 | 83億2457万 | 135億6499万 12/28 |
2013年 12月期 | 570 1,710 12/10 | 307 920 2/27 | 887,100 295,700 12/16 | 223億4696万 | 120億2292万 | 203億7061万 12/30 |
2014年 12月期 | 1,217 10/1 | 509 1,527 2/5 | 1,213,400 10/1 | 482億1291万 | 201億6311万 | 392億9965万 12/30 |
2015年 12月期 | 1,226 12/3 | 781 2/17 | 802,000 2/16 | 486億9451万 | 310億819万 | 376億1277万 12/30 |
2016年 12月期 | 1,005 9/1 | 592 3/1 | 1,944,200 3/1 | 399億1679万 | 235億1317万 | 323億6998万 12/30 |
2017年 12月期 | 1,164 12/28 | 761 9/8 9/6 | 761,600 2/15 | 137億4780万 | 302億2555万 | 448億8103万 12/29 |
2018年 12月期 | 1,648 9/27 | 1,022 2/6 | 777,700 11/13 | 194億6424万 | 120億7066万 | 563億1968万 12/28 |
2019年 12月期 | 2,039 12/11 | 1,372 1/4 | 613,300 2/14 | 809億8540万 | 162億445万 | 753億8405万 12/30 |
2020年 12月期 | 2,655 12/28 | 1,225 3/17 | 1,390,100 8/7 | 1054億5182万 | 486億5479万 | 1037億4243万 12/30 |
2021年 12月期 | 4,405 9/27 | 2,370 1/22 | 511,100 2/12 | 1749億5867万 | 941億3213万 | 1296億7767万 12/30 |
2022年 12月期 | 3,675 1/25 | 2,510 6/20 | 248,600 8/8 | 1459億6438万 | 996億9268万 | 1104億5428万 12/30 |
2023年 12月期 | 3,425 7/31 | 2,366 12/28 | 195,800 11/10 | 1360億3483万 | 939億7326万 | 976億2539万 12/29 |
最新 | 2,654 2024/4/19 | 66,400 | 1054億1210万 |