時価総額
- 2009年12月30日
- 32億3102万
- 2010年12月30日
- 54億2850万
- 2011年12月30日
- 42億8859万
- 2012年12月28日
- 94億7268万
- 2013年12月30日
- 429億1880万
- 2014年12月30日
- 205億2699万
- 2015年12月30日
- 167億8044万
- 2016年12月30日
- 106億7321万
- 2017年12月29日
- 239億8557万
- 2018年12月28日
- 395億8177万
- 2019年12月30日
- 757億1171万
- 2020年12月30日
- 1030億5405万
- 2021年12月30日
- 1444億5027万
- 2022年12月30日
- 586億5986万
- 2023年12月29日
- 474億3949万
2024/04/01～2024/08/23
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 | ||||||||||
| 08/23 | 1,126 | 1,134 | 1,112 | 1,126 | +0.9% | 69,300 | 388億1434万 | +0.09% | 9.03 | 2.02 |
| 08/22 | 1,100 | 1,126 | 1,100 | 1,116 | +0.63% | 37,800 | 384億6963万 | -1.06% | 8.95 | 2 |
| 08/21 | 1,110 | 1,127 | 1,105 | 1,109 | -0.54% | 137,700 | 382億2833万 | -2.12% | 8.9 | 1.99 |
| 08/20 | 1,109 | 1,132 | 1,109 | 1,115 | +0.9% | 134,200 | 384億3516万 | -2.02% | 8.95 | 2 |
| 08/19 | 1,124 | 1,128 | 1,099 | 1,105 | -1.69% | 118,800 | 380億9045万 | -3.24% | 8.86 | 1.98 |
| 08/16 | 1,136 | 1,142 | 1,107 | 1,124 | -0.53% | 199,400 | 387億4540万 | -2.01% | 9.02 | 2.01 |
| 08/15 | 1,111 | 1,136 | 1,103 | 1,130 | +1.35% | 80,900 | 389億5223万 | -1.82% | 9.07 | 2.02 |
| 08/14 | 1,087 | 1,120 | 1,067 | 1,115 | +3.62% | 102,600 | 384億3516万 | -3.38% | 8.95 | 2 |
| 08/13 | 1,064 | 1,079 | 1,064 | 1,076 | +1.13% | 60,700 | 370億9079万 | -7% | 8.63 | 1.93 |
| 08/09 | 1,078 | 1,098 | 1,048 | 1,064 | +0.47% | 111,700 | 366億7714万 | -8.35% | 8.54 | 1.91 |
| 08/08 | 1,035 | 1,068 | 1,034 | 1,059 | +2.32% | 93,200 | 365億478万 | -9.1% | 8.5 | 1.9 |
| 08/07 | 1,043 | 1,057 | 1,018 | 1,035 | -1.9% | 133,900 | 356億7748万 | -11.54% | 8.3 | 1.85 |
| 08/06 | 1,026 | 1,074 | 1,025 | 1,055 | +6.78% | 244,400 | 363億6690万 | -10.21% | 8.46 | 1.89 |
| 08/05 | 1,018 | 1,036 | 945 | 988 | -8.26% | 365,800 | 340億5734万 | -16.27% | 7.93 | 1.77 |
| 08/02 | 1,085 | 1,093 | 1,061 | 1,077 | -4.35% | 207,300 | 371億2526万 | -9.34% | 8.64 | 1.93 |
| 08/01 | 1,167 | 1,167 | 1,115 | 1,126 | -4.25% | 194,200 | 388億1434万 | -5.54% | 9.03 | 2.02 |
| 07/31 | 1,153 | 1,176 | 1,151 | 1,176 | +1.03% | 134,900 | 405億3789万 | -1.67% | 9.43 | 2.11 |
| 07/30 | 1,201 | 1,201 | 1,162 | 1,164 | -3.72% | 169,600 | 401億2424万 | -2.76% | 9.34 | 2.08 |
| 07/29 | 1,217 | 1,219 | 1,173 | 1,209 | +1.85% | 202,900 | 416億7543万 | +0.83% | 9.7 | 2.16 |
| 07/26 | 1,181 | 1,195 | 1,177 | 1,187 | +0.76% | 147,200 | 409億1707万 | -1.08% | 9.52 | 2.13 |
| 07/25 | 1,163 | 1,195 | 1,161 | 1,178 | -0.67% | 159,800 | 406億683万 | -2% | 9.45 | 2.11 |
| 07/24 | 1,193 | 1,193 | 1,171 | 1,186 | -1.33% | 144,500 | 408億8260万 | -1.5% | 9.51 | 2.12 |
| 07/23 | 1,196 | 1,207 | 1,191 | 1,202 | +0.67% | 100,100 | 414億3414万 | -0.33% | 9.64 | 2.15 |
| 07/22 | 1,210 | 1,210 | 1,181 | 1,194 | -0.91% | 113,300 | 411億5837万 | -1.08% | 9.58 | 2.14 |
| 07/19 | 1,214 | 1,214 | 1,191 | 1,205 | -0.17% | 117,000 | 415億3755万 | -0.25% | 9.67 | 2.16 |
| 07/18 | 1,230 | 1,244 | 1,203 | 1,207 | -2.11% | 148,400 | 416億649万 | -0.08% | 9.68 | 2.16 |
| 07/17 | 1,235 | 1,252 | 1,233 | 1,233 | +0.24% | 107,700 | 425億274万 | +2.07% | 9.89 | 2.21 |
| 07/16 | 1,243 | 1,243 | 1,220 | 1,230 | -0.08% | 109,200 | 423億9933万 | +1.91% | 9.87 | 2.2 |
| 07/12 | 1,227 | 1,243 | 1,223 | 1,231 | +0.74% | 138,700 | 424億3380万 | +2.07% | 9.88 | 2.2 |
| 07/11 | 1,234 | 1,236 | 1,220 | 1,222 | -0.08% | 172,200 | 421億2356万 | +1.58% | 9.8 | 2.19 |
| 07/10 | 1,210 | 1,224 | 1,196 | 1,223 | +1.75% | 216,900 | 421億5803万 | +1.83% | 9.81 | 2.19 |
| 07/09 | 1,190 | 1,208 | 1,187 | 1,202 | +1.01% | 176,700 | 414億3414万 | +0.25% | 9.64 | 2.15 |
| 07/08 | 1,190 | 1,199 | 1,179 | 1,190 | 0% | 129,900 | 410億2049万 | -0.75% | 9.55 | 2.13 |
| 07/05 | 1,160 | 1,198 | 1,150 | 1,190 | +2.67% | 184,000 | 410億2049万 | -0.75% | 9.55 | 2.13 |
| 07/04 | 1,170 | 1,172 | 1,158 | 1,159 | -0.94% | 131,200 | 399億5188万 | -3.34% | 9.3 | 2.08 |
| 07/03 | 1,180 | 1,183 | 1,168 | 1,170 | -0.68% | 98,300 | 403億3107万 | -2.42% | 9.39 | 2.09 |
| 07/02 | 1,171 | 1,183 | 1,161 | 1,178 | +0.51% | 292,700 | 406億683万 | -1.67% | 9.45 | 2.11 |
| 07/01 | 1,189 | 1,189 | 1,168 | 1,172 | -0.59% | 94,600 | 404億1万 | -2.17% | 9.4 | 2.1 |
| 06/28 | 1,205 | 1,205 | 1,165 | 1,179 | -1.42% | 179,200 | 406億4130万 | -1.42% | 9.46 | 3.15 |
| 06/27 | 1,185 | 1,203 | 1,179 | 1,196 | -0.83% | 248,900 | 412億2731万 | +0.42% | 9.59 | 3.2 |
| 06/26 | 1,191 | 1,215 | 1,187 | 1,206 | +0.33% | 353,000 | 415億7202万 | +1.77% | 9.68 | 3.22 |
| 06/25 | 1,205 | 1,212 | 1,197 | 1,202 | -1.31% | 153,600 | 414億3414万 | +1.95% | 9.64 | 3.21 |
| 06/24 | 1,232 | 1,235 | 1,210 | 1,218 | -0.98% | 134,700 | 419億8567万 | +3.75% | 9.77 | 3.26 |
| 06/21 | 1,238 | 1,250 | 1,230 | 1,230 | -1.76% | 226,400 | 423億9933万 | +5.31% | 9.87 | 3.29 |
| 06/20 | 1,227 | 1,253 | 1,227 | 1,252 | +2.04% | 218,400 | 431億5769万 | +7.75% | 10.04 | 3.35 |
| 06/19 | 1,235 | 1,247 | 1,225 | 1,227 | -0.65% | 144,900 | 422億9591万 | +6.23% | 9.84 | 3.28 |
| 06/18 | 1,226 | 1,242 | 1,218 | 1,235 | +1.65% | 125,900 | 425億7168万 | +7.39% | 9.91 | 3.3 |
| 06/17 | 1,234 | 1,238 | 1,204 | 1,215 | -1.06% | 162,800 | 418億8226万 | +6.11% | 9.75 | 3.25 |
| 06/14 | 1,200 | 1,235 | 1,199 | 1,228 | +2.25% | 236,200 | 423億3038万 | +7.72% | 9.85 | 3.28 |
| 06/13 | 1,220 | 1,221 | 1,194 | 1,201 | -0.08% | 101,800 | 413億9967万 | +5.72% | 9.64 | 3.21 |
| 06/12 | 1,210 | 1,220 | 1,200 | 1,202 | -0.66% | 118,400 | 414億3414万 | +6.18% | 9.64 | 3.21 |
| 06/11 | 1,211 | 1,220 | 1,202 | 1,210 | +0.33% | 152,000 | 417億991万 | +7.27% | 9.71 | 3.23 |
| 06/10 | 1,184 | 1,209 | 1,178 | 1,206 | +3.25% | 172,700 | 415億7202万 | +7.39% | 9.68 | 3.22 |
| 06/07 | 1,157 | 1,170 | 1,157 | 1,168 | +0.95% | 125,200 | 402億6212万 | +4.47% | 9.37 | 3.12 |
| 06/06 | 1,187 | 1,189 | 1,157 | 1,157 | -2.53% | 145,700 | 398億8294万 | +3.77% | 9.28 | 3.09 |
| 06/05 | 1,210 | 1,218 | 1,186 | 1,187 | -1.41% | 241,100 | 409億1707万 | +6.74% | 9.52 | 3.17 |
| 06/04 | 1,179 | 1,213 | 1,170 | 1,204 | +1.69% | 164,000 | 415億308万 | +8.76% | 9.66 | 3.22 |
| 06/03 | 1,206 | 1,212 | 1,183 | 1,184 | +0.42% | 155,100 | 408億1366万 | +7.64% | 9.5 | 3.16 |
| 05/31 | 1,163 | 1,188 | 1,158 | 1,179 | +1.2% | 865,700 | 406億4130万 | +7.77% | 9.46 | 3.15 |
| 05/30 | 1,138 | 1,166 | 1,131 | 1,165 | +1.3% | 300,900 | 401億5871万 | +7.08% | 9.35 | 3.11 |
| 05/29 | 1,177 | 1,181 | 1,149 | 1,150 | -1.37% | 335,300 | 396億4165万 | +6.28% | 9.23 | 3.07 |
| 05/28 | 1,139 | 1,184 | 1,119 | 1,166 | +2.28% | 646,900 | 401億9318万 | +8.36% | 9.35 | 3.12 |
| 05/27 | 1,100 | 1,148 | 1,088 | 1,140 | +9.62% | 1,131,900 | 392億9694万 | +6.44% | 9.15 | 3.05 |
| 05/24 | 1,040 | 1,048 | 1,034 | 1,040 | -1.61% | 185,700 | 358億4984万 | -2.44% | 8.34 | 2.78 |
| 05/23 | 1,061 | 1,067 | 1,047 | 1,057 | -0.56% | 111,800 | 364億3584万 | -0.84% | 8.48 | 2.83 |
| 05/22 | 1,065 | 1,073 | 1,060 | 1,063 | -0.37% | 81,600 | 366億4267万 | -0.19% | 8.53 | 2.84 |
| 05/21 | 1,072 | 1,074 | 1,062 | 1,067 | -0.28% | 86,100 | 367億8055万 | +0.28% | 8.56 | 2.85 |
| 05/20 | 1,078 | 1,086 | 1,066 | 1,070 | -1.11% | 93,900 | 368億8397万 | +0.75% | 8.58 | 2.86 |
| 05/17 | 1,069 | 1,097 | 1,060 | 1,082 | +0.56% | 120,700 | 372億9762万 | +1.98% | 8.68 | 2.89 |
| 05/16 | 1,090 | 1,099 | 1,066 | 1,076 | -1.01% | 158,000 | 370億9079万 | +1.51% | 8.63 | 2.88 |
| 05/15 | 1,109 | 1,113 | 1,084 | 1,087 | -2.51% | 267,200 | 374億6997万 | +2.74% | 8.72 | 2.91 |
| 05/14 | 1,101 | 1,119 | 1,101 | 1,115 | +1% | 116,600 | 384億3516万 | +5.49% | 8.95 | 2.98 |
| 05/13 | 1,111 | 1,114 | 1,096 | 1,104 | -0.63% | 163,800 | 380億5598万 | +4.74% | 8.86 | 2.95 |
| 05/10 | 1,122 | 1,125 | 1,105 | 1,111 | +0.54% | 112,300 | 382億9728万 | +5.71% | 8.91 | 2.97 |
| 05/09 | 1,096 | 1,121 | 1,090 | 1,105 | +0.55% | 225,200 | 380億9045万 | +5.44% | 8.86 | 2.95 |
| 05/08 | 1,100 | 1,118 | 1,098 | 1,099 | -0.09% | 127,300 | 378億8362万 | +4.87% | 8.82 | 2.94 |
| 05/07 | 1,089 | 1,106 | 1,085 | 1,100 | +1.66% | 157,800 | 379億1810万 | +5.06% | 8.82 | 2.94 |
| 05/02 | 1,083 | 1,085 | 1,071 | 1,082 | -0.18% | 99,600 | 372億9762万 | +3.44% | 8.68 | 2.89 |
| 05/01 | 1,076 | 1,094 | 1,075 | 1,084 | -0.18% | 133,600 | 373億6656万 | +3.63% | 8.7 | 2.9 |
| 04/30 | 1,080 | 1,088 | 1,063 | 1,086 | +2.45% | 262,500 | 374億3550万 | +3.82% | 8.71 | 2.9 |
| 04/26 | 1,054 | 1,078 | 1,030 | 1,060 | +3.52% | 465,600 | 365億3926万 | +1.34% | 8.5 | 2.83 |
| 04/25 | 1,040 | 1,052 | 1,019 | 1,024 | -0.78% | 354,100 | 352億9830万 | -2.29% | 8.22 | 2.74 |
| 04/24 | 1,030 | 1,041 | 1,028 | 1,032 | +0.49% | 224,300 | 355億7407万 | -1.71% | 8.28 | 2.76 |
| 04/23 | 1,033 | 1,033 | 1,023 | 1,027 | -0.1% | 145,900 | 354億171万 | -2.38% | 8.24 | 2.74 |
| 04/22 | 1,009 | 1,029 | 1,009 | 1,028 | +2.09% | 145,400 | 354億3618万 | -2.37% | 8.25 | 2.75 |
| 04/19 | 1,021 | 1,022 | 1,004 | 1,007 | -2.14% | 253,600 | 347億1229万 | -4.46% | 8.08 | 2.69 |
| 04/18 | 1,016 | 1,033 | 1,016 | 1,029 | +1.28% | 121,200 | 354億7065万 | -2.65% | 8.26 | 2.75 |
| 04/17 | 1,033 | 1,036 | 1,016 | 1,016 | -1.45% | 217,700 | 350億2253万 | -3.97% | 8.15 | 2.72 |
| 04/16 | 1,050 | 1,050 | 1,028 | 1,031 | -1.81% | 194,000 | 355億3960万 | -3.01% | 8.27 | 2.76 |
| 04/15 | 1,042 | 1,060 | 1,031 | 1,050 | +2.64% | 377,900 | 361億9455万 | -1.32% | 8.42 | 2.81 |
| 04/12 | 1,037 | 1,042 | 1,018 | 1,023 | -1.06% | 267,800 | 352億6383万 | -3.85% | 8.21 | 2.73 |
| 04/11 | 1,035 | 1,039 | 1,032 | 1,034 | -0.86% | 93,500 | 356億4301万 | -3% | 8.3 | 2.76 |
| 04/10 | 1,049 | 1,058 | 1,042 | 1,043 | 0% | 143,400 | 359億5325万 | -2.43% | 8.37 | 2.79 |
| 04/09 | 1,038 | 1,051 | 1,037 | 1,043 | +0.87% | 134,200 | 359億5325万 | -2.61% | 8.37 | 2.79 |
| 04/08 | 1,050 | 1,050 | 1,027 | 1,034 | -1.43% | 209,000 | 356億4301万 | -3.72% | 8.3 | 2.76 |
| 04/05 | 1,039 | 1,056 | 1,039 | 1,049 | 0% | 152,500 | 361億6007万 | -2.6% | 8.42 | 2.8 |
| 04/04 | 1,045 | 1,055 | 1,035 | 1,049 | +0.96% | 124,900 | 361億6007万 | -2.96% | 8.42 | 2.8 |
| 04/03 | 1,027 | 1,042 | 1,023 | 1,039 | +0.29% | 218,600 | 358億1536万 | -4.15% | 8.34 | 2.78 |
| 04/02 | 1,080 | 1,080 | 1,036 | 1,036 | -4.52% | 320,300 | 357億1195万 | -4.69% | 8.31 | 2.77 |
| 04/01 | 1,082 | 1,095 | 1,070 | 1,085 | -0.18% | 131,400 | 374億103万 | -0.55% | 8.7 | 2.9 |
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 | 128 25,540 2/20 | 53 10,510 1/9 | 3,737,800 18,689 2/19 | - | - | 32億3102万 12/30 |
| 2010年 12月期 | 211 42,200 4/26 | 78 15,510 2/5 | 5,429,600 27,148 3/24 | 80億2053万 | 29億4783万 | 54億2850万 12/30 |
| 2011年 12月期 | 175 34,950 1/14 | 81 16,200 3/16 | 3,102,400 15,512 1/14 | 66億4259万 | 30億7897万 | 42億8859万 12/30 |
| 2012年 12月期 | 265 52,900 12/6 | 107 21,550 1/10 21,400 1/6 | 2,952,800 14,764 8/24 | 100億5417万 | 40億6728万 | 94億7268万 12/28 |
| 2013年 12月期 | 1,666 11/7 | 229 45,900 1/15 45,800 1/11 | 8,780,200 4,390,100 8/8 | 633億2799万 | 87億474万 | 429億1880万 12/30 |
| 2014年 12月期 | 1,576 1/22 | 603 12/17 | 3,021,900 1/30 | 543億2629万 | 207億8601万 | 205億2699万 12/30 |
| 2015年 12月期 | 744 4/16 | 445 9/7 | 2,648,000 4/16 | 256億4642万 | 153億3959万 | 167億8044万 12/30 |
| 2016年 12月期 | 509 1/4 | 295 2/12 | 393,200 10/28 | 175億4573万 | 101億6894万 | 106億7321万 12/30 |
| 2017年 12月期 | 921 10/13 | 328 1/18 | 3,563,900 4/27 | 317億4779万 | 113億648万 | 239億8557万 12/29 |
| 2018年 12月期 | 2,500 10/1 | 738 1/4 | 4,476,400 7/23 | 861億7750万 | 254億3959万 | 395億8177万 12/28 |
| 2019年 12月期 | 2,947 5/20 | 1,152 1/4 | 5,771,000 2/1 | 1015億8603万 | 397億1059万 | 757億1171万 12/30 |
| 2020年 12月期 | 3,920 10/21 | 1,171 3/23 | 2,680,800 1/30 | 1351億2632万 | 403億6554万 | 1030億5405万 12/30 |
| 2021年 12月期 | 5,290 11/15 | 2,780 3/5 | 857,400 7/29 | 1823億5159万 | 958億2938万 | 1444億5027万 12/30 |
| 2022年 12月期 | 4,530 1/4 | 1,740 12/29 | 1,179,800 7/28 | 1561億5363万 | 599億7954万 | 586億5986万 12/30 |
| 2023年 12月期 | 2,023 1/27 | 1,146 8/18 | 1,678,000 4/28 | 697億3483万 | 395億376万 | 474億3949万 12/29 |
| 最新 | 1,126 2024/8/23 | 69,300 | 388億1434万 | |||