時価総額
- 2009年12月30日
- 282億721万
- 2010年12月30日
- 294億452万
- 2011年12月30日
- 252億8437万
- 2012年12月28日
- 269億3947万
- 2013年12月30日
- 420億4296万
- 2014年12月30日
- 445億7347万
- 2015年12月30日
- 458億7385万
- 2016年12月30日
- 480億5302万
- 2017年12月29日
- 540億6379万
- 2018年12月28日
- 390億1677万
- 2019年12月30日
- 478億5400万
- 2020年12月30日
- 453億6426万
- 2021年12月30日
- 818億8291万
- 2022年12月30日
- 575億5748万
- 2023年12月29日
- 540億7314万
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 | 2,048 | 2,050 | 2,022 | 2,042 | +0.34% | 20,600 | 719億903万 | -0.63% | 22.44 | 0.88 |
09/18 | 2,032 | 2,038 | 2,004 | 2,035 | +0.99% | 31,200 | 716億6252万 | -0.97% | 22.36 | 0.88 |
09/17 | 2,015 | 2,015 | 1,990 | 2,015 | +1.41% | 18,900 | 709億5822万 | -1.9% | 22.14 | 0.87 |
09/13 | 2,012 | 2,023 | 1,980 | 1,987 | -2.12% | 38,000 | 699億7220万 | -3.07% | 21.84 | 0.85 |
09/12 | 1,987 | 2,034 | 1,983 | 2,030 | +4.26% | 45,200 | 714億8645万 | -0.73% | 22.31 | 0.87 |
09/11 | 1,965 | 1,970 | 1,932 | 1,947 | -1.02% | 20,000 | 685億6360万 | -4.56% | 21.4 | 0.84 |
09/10 | 1,986 | 2,011 | 1,967 | 1,967 | -1.06% | 10,200 | 692億6790万 | -3.44% | 21.62 | 0.85 |
09/09 | 1,951 | 2,005 | 1,945 | 1,988 | +1.58% | 25,300 | 700億742万 | -2.17% | 21.85 | 0.85 |
09/06 | 1,977 | 1,985 | 1,949 | 1,957 | -1.01% | 35,900 | 689億1575万 | -3.69% | 21.51 | 0.84 |
09/05 | 1,970 | 2,000 | 1,947 | 1,977 | -0.15% | 21,000 | 696億2005万 | -2.9% | 21.73 | 0.85 |
09/04 | 2,032 | 2,047 | 1,966 | 1,980 | -4.16% | 20,200 | 697億2570万 | -2.99% | 21.76 | 0.85 |
09/03 | 2,040 | 2,089 | 2,036 | 2,066 | +1.97% | 24,600 | 727億5419万 | +1.08% | 22.7 | 0.89 |
09/02 | 2,099 | 2,100 | 2,022 | 2,026 | -1.65% | 31,800 | 713億4559万 | -0.93% | 22.26 | 0.87 |
08/30 | 2,076 | 2,076 | 2,031 | 2,060 | -1.39% | 86,500 | 725億4290万 | +0.68% | 22.64 | 0.89 |
08/29 | 2,095 | 2,133 | 2,073 | 2,089 | -0.76% | 31,300 | 735億6413万 | +2.15% | 22.96 | 0.9 |
08/28 | 2,128 | 2,147 | 2,090 | 2,105 | -1.08% | 21,300 | 741億2757万 | +3.09% | 23.13 | 0.91 |
08/27 | 2,129 | 2,154 | 2,107 | 2,128 | -0.84% | 75,500 | 749億3752万 | +4.42% | 23.39 | 0.92 |
08/26 | 2,150 | 2,159 | 2,118 | 2,146 | -0.19% | 97,000 | 755億7139万 | +5.61% | 23.58 | 0.92 |
08/23 | 2,126 | 2,155 | 2,114 | 2,150 | +0.89% | 27,300 | 757億1225万 | +6.07% | 23.63 | 0.92 |
08/22 | 2,139 | 2,158 | 2,087 | 2,131 | -0.37% | 38,400 | 750億4316万 | +5.34% | 23.42 | 0.92 |
08/21 | 2,107 | 2,147 | 2,107 | 2,139 | +0.42% | 43,600 | 753億2488万 | +5.84% | 23.51 | 0.92 |
08/20 | 2,117 | 2,130 | 2,099 | 2,130 | +1.43% | 23,200 | 750億795万 | +5.5% | 23.41 | 0.92 |
08/19 | 2,086 | 2,117 | 2,082 | 2,100 | +0.14% | 37,000 | 739億5150万 | +4.22% | 23.08 | 0.9 |
08/16 | 2,098 | 2,113 | 2,065 | 2,097 | +1.06% | 45,300 | 738億4585万 | +4.22% | 23.04 | 0.9 |
08/15 | 2,051 | 2,075 | 2,041 | 2,075 | +1.67% | 38,900 | 730億7112万 | +3.23% | 22.8 | 0.89 |
08/14 | 2,016 | 2,060 | 2,012 | 2,041 | +1.24% | 48,000 | 718億7381万 | +1.54% | 22.43 | 0.88 |
08/13 | 1,948 | 2,024 | 1,940 | 2,016 | +4.67% | 32,300 | 709億9344万 | +0.2% | 22.15 | 0.87 |
08/09 | 1,890 | 1,945 | 1,870 | 1,926 | +3.6% | 53,600 | 678億2409万 | -4.46% | 21.17 | 0.83 |
08/08 | 1,872 | 1,910 | 1,851 | 1,859 | -1.8% | 89,400 | 654億6468万 | -8.2% | 20.43 | 0.8 |
08/07 | 1,850 | 1,961 | 1,850 | 1,893 | +0.53% | 71,500 | 666億6199万 | -7.07% | 20.8 | 0.81 |
08/06 | 1,860 | 1,935 | 1,853 | 1,883 | +2.34% | 69,300 | 663億984万 | -8.06% | 20.69 | 0.81 |
08/05 | 1,867 | 1,874 | 1,755 | 1,840 | -7.02% | 87,900 | 647億9560万 | -10.64% | 20.22 | 0.79 |
08/02 | 2,006 | 2,027 | 1,967 | 1,979 | -4.49% | 91,500 | 696億9048万 | -4.49% | 21.75 | 0.85 |
08/01 | 2,071 | 2,088 | 2,042 | 2,072 | -1.29% | 58,700 | 729億6548万 | -0.38% | 22.77 | 0.89 |
07/31 | 2,053 | 2,099 | 2,049 | 2,099 | +2.24% | 36,000 | 739億1628万 | +0.67% | 23.07 | 0.9 |
07/30 | 2,099 | 2,100 | 2,027 | 2,053 | -1.68% | 67,500 | 722億9639万 | -1.72% | 22.56 | 0.88 |
07/29 | 2,067 | 2,093 | 2,065 | 2,088 | +1.8% | 20,300 | 735億2892万 | -0.24% | 22.95 | 0.9 |
07/26 | 2,027 | 2,072 | 2,027 | 2,051 | +1.18% | 25,400 | 722億2596万 | -2.1% | 22.54 | 0.88 |
07/25 | 2,016 | 2,060 | 2,006 | 2,027 | +0.7% | 51,100 | 713億8080万 | -3.34% | 22.28 | 0.87 |
07/24 | 2,011 | 2,040 | 2,011 | 2,013 | -0.25% | 14,800 | 708億8779万 | -4.14% | 22.12 | 0.87 |
07/23 | 1,984 | 2,018 | 1,982 | 2,018 | +1.97% | 20,400 | 710億6387万 | -4.04% | 22.18 | 0.87 |
07/22 | 2,014 | 2,014 | 1,964 | 1,979 | -2.13% | 19,400 | 696億9048万 | -5.99% | 21.75 | 0.85 |
07/19 | 2,035 | 2,045 | 2,003 | 2,022 | -1.03% | 21,200 | 712億473万 | -4.13% | 22.22 | 0.87 |
07/18 | 2,059 | 2,081 | 2,033 | 2,043 | -1.64% | 19,600 | 719億4424万 | -3.36% | 22.45 | 0.88 |
07/17 | 2,099 | 2,118 | 2,066 | 2,077 | -0.76% | 22,700 | 731億4155万 | -1.98% | 22.82 | 0.89 |
07/16 | 2,040 | 2,104 | 2,040 | 2,093 | +3.56% | 26,100 | 737億499万 | -1.41% | 23 | 0.9 |
07/12 | 2,038 | 2,068 | 2,014 | 2,021 | -0.83% | 28,300 | 711億6951万 | -4.85% | 22.21 | 0.87 |
07/11 | 2,059 | 2,117 | 2,015 | 2,038 | +0.2% | 27,400 | 717億6817万 | -4.18% | 22.4 | 0.88 |
07/10 | 2,066 | 2,066 | 2,008 | 2,034 | -2.16% | 50,700 | 716億2731万 | -4.46% | 22.35 | 0.87 |
07/09 | 2,084 | 2,099 | 2,047 | 2,079 | -0.29% | 21,000 | 732億1198万 | -2.49% | 22.85 | 0.89 |
07/08 | 2,148 | 2,157 | 2,079 | 2,085 | -2.39% | 52,500 | 734億2327万 | -2.2% | 22.91 | 0.9 |
07/05 | 2,150 | 2,157 | 2,134 | 2,136 | -0.65% | 18,600 | 752億1924万 | +0.14% | 23.47 | 0.92 |
07/04 | 2,170 | 2,170 | 2,135 | 2,150 | 0% | 29,500 | 757億1225万 | +0.94% | 23.63 | 0.92 |
07/03 | 2,152 | 2,214 | 2,135 | 2,150 | -1.29% | 29,300 | 757億1225万 | +1.13% | 23.63 | 0.92 |
07/02 | 2,154 | 2,188 | 2,142 | 2,178 | +1.3% | 32,500 | 766億9827万 | +2.78% | 23.93 | 0.94 |
07/01 | 2,171 | 2,185 | 2,142 | 2,150 | -0.42% | 26,600 | 757億1225万 | +1.85% | 23.63 | 0.92 |
06/28 | 2,190 | 2,200 | 2,147 | 2,159 | -1.24% | 39,200 | 760億2918万 | +2.66% | 23.73 | 0.93 |
06/27 | 2,187 | 2,200 | 2,167 | 2,186 | -0.09% | 62,800 | 769億7999万 | +4.39% | 24.02 | 0.94 |
06/26 | 2,228 | 2,233 | 2,185 | 2,188 | -1.26% | 70,100 | 770億5042万 | +5.04% | 24.04 | 0.94 |
06/25 | 2,154 | 2,226 | 2,154 | 2,216 | +2.97% | 84,100 | 780億3644万 | +7% | 24.35 | 0.95 |
06/24 | 2,170 | 2,179 | 2,126 | 2,152 | +1.51% | 36,200 | 757億8268万 | +4.57% | 23.65 | 0.93 |
06/21 | 2,150 | 2,174 | 2,111 | 2,120 | +0.14% | 38,300 | 746億5580万 | +3.52% | 23.3 | 0.91 |
06/20 | 2,086 | 2,120 | 2,086 | 2,117 | +1.34% | 24,100 | 745億5015万 | +3.93% | 23.26 | 0.91 |
06/19 | 2,104 | 2,118 | 2,077 | 2,089 | -0.33% | 37,400 | 735億6413万 | +3.11% | 22.96 | 0.9 |
06/18 | 2,067 | 2,129 | 2,056 | 2,096 | +1.95% | 71,800 | 738億1064万 | +3.92% | 23.03 | 0.9 |
06/17 | 2,093 | 2,113 | 2,040 | 2,056 | -2.1% | 91,900 | 724億204万 | +2.39% | 22.59 | 0.89 |
06/14 | 2,139 | 2,183 | 2,097 | 2,100 | -2.14% | 113,000 | 739億5150万 | +4.79% | 23.08 | 0.9 |
06/13 | 2,166 | 2,183 | 2,141 | 2,146 | -0.83% | 56,200 | 755億7139万 | +7.46% | 23.58 | 0.92 |
06/12 | 2,145 | 2,190 | 2,145 | 2,164 | +0.19% | 54,400 | 762億526万 | +8.85% | 23.78 | 0.93 |
06/11 | 2,137 | 2,175 | 2,137 | 2,160 | +0.93% | 25,700 | 760億6440万 | +9.31% | 23.74 | 0.93 |
06/10 | 2,067 | 2,141 | 2,066 | 2,140 | +2.98% | 45,600 | 753億6010万 | +8.91% | 23.52 | 0.92 |
06/07 | 2,090 | 2,102 | 2,039 | 2,078 | -0.76% | 32,000 | 731億7677万 | +6.29% | 22.84 | 0.89 |
06/06 | 2,101 | 2,115 | 2,074 | 2,094 | -0.29% | 21,100 | 737億4021万 | +7.61% | 23.01 | 0.9 |
06/05 | 2,085 | 2,114 | 2,053 | 2,100 | +0.33% | 48,700 | 739億5150万 | +8.25% | 23.08 | 0.9 |
06/04 | 2,097 | 2,124 | 2,086 | 2,093 | -0.38% | 77,300 | 737億499万 | +8.45% | 23 | 0.9 |
06/03 | 2,070 | 2,142 | 2,069 | 2,101 | +1.5% | 87,400 | 739億8671万 | +9.43% | 23.09 | 0.9 |
05/31 | 2,044 | 2,070 | 1,957 | 2,070 | +1.07% | 98,700 | 728億9505万 | +8.38% | 22.75 | 0.89 |
05/30 | 1,979 | 2,052 | 1,976 | 2,048 | +3.59% | 81,400 | 721億2032万 | +7.73% | 22.51 | 0.88 |
05/29 | 1,973 | 2,009 | 1,969 | 1,977 | +0.61% | 36,900 | 696億2005万 | +4.49% | 21.73 | 0.85 |
05/28 | 1,956 | 1,983 | 1,951 | 1,965 | +0.46% | 29,800 | 691億9747万 | +4.19% | 21.59 | 0.85 |
05/27 | 1,933 | 1,963 | 1,915 | 1,956 | +1.45% | 59,900 | 688億8054万 | +3.99% | 21.5 | 0.84 |
05/24 | 1,901 | 1,949 | 1,901 | 1,928 | +0.57% | 68,200 | 678億9452万 | +2.72% | 21.19 | 0.83 |
05/23 | 1,898 | 1,924 | 1,877 | 1,917 | +1.91% | 32,800 | 675億715万 | +2.19% | 21.07 | 0.83 |
05/22 | 1,897 | 1,908 | 1,869 | 1,881 | -1.42% | 41,200 | 662億3941万 | +0.21% | 20.67 | 0.81 |
05/21 | 1,898 | 1,937 | 1,896 | 1,908 | +1.06% | 31,700 | 671億9022万 | +1.44% | 20.97 | 0.82 |
05/20 | 1,850 | 1,897 | 1,850 | 1,888 | +2.05% | 37,400 | 664億8592万 | +0.27% | 20.75 | 0.81 |
05/17 | 1,847 | 1,855 | 1,826 | 1,850 | +0.82% | 25,100 | 651億4775万 | -1.8% | 20.33 | 0.8 |
05/16 | 1,882 | 1,882 | 1,834 | 1,835 | -2.5% | 31,600 | 646億1952万 | -2.65% | 20.17 | 0.79 |
05/15 | 1,892 | 1,893 | 1,873 | 1,882 | +0.48% | 19,600 | 662億7463万 | -0.21% | 20.68 | 0.81 |
05/14 | 1,872 | 1,908 | 1,854 | 1,873 | -3.75% | 42,300 | 659億5769万 | -0.64% | 20.58 | 0.81 |
05/13 | 1,923 | 1,954 | 1,915 | 1,946 | +1.25% | 60,700 | 685億2839万 | +3.24% | 21.39 | 0.84 |
05/10 | 1,920 | 1,939 | 1,910 | 1,922 | +0.47% | 35,100 | 676億8323万 | +2.23% | 21.12 | 0.83 |
05/09 | 1,918 | 1,930 | 1,898 | 1,913 | +1.86% | 31,200 | 673億6629万 | +1.92% | 21.02 | 0.82 |
05/08 | 1,884 | 1,918 | 1,873 | 1,878 | -0.79% | 88,900 | 661億3377万 | +0.16% | 20.64 | 0.81 |
05/07 | 1,880 | 1,917 | 1,877 | 1,893 | +0.96% | 26,300 | 666億6199万 | +0.8% | 20.8 | 0.82 |
05/02 | 1,864 | 1,880 | 1,853 | 1,875 | +0.37% | 12,200 | 660億2812万 | -0.21% | 20.61 | 0.81 |
05/01 | 1,850 | 1,873 | 1,849 | 1,868 | -3.21% | 66,100 | 657億8162万 | -0.59% | 20.53 | 0.8 |
04/30 | 1,869 | 1,932 | 1,869 | 1,930 | +3.88% | 84,000 | 679億6495万 | +2.71% | 21.21 | 0.83 |
04/26 | 1,836 | 1,865 | 1,815 | 1,858 | +1.2% | 67,700 | 654億2947万 | -1.01% | 20.42 | 0.8 |
04/25 | 1,877 | 1,877 | 1,813 | 1,836 | -1.45% | 83,600 | 646億5474万 | -2.24% | 20.18 | 0.79 |
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 | 1,209 8/24 | 620 3/13 | 124,300 3/13 | - | - | 282億721万 12/30 |
2010年 12月期 | 986 3/31 | 721 11/2 | 191,400 3/26 | 347億2199万 | 253億9001万 | 294億452万 12/30 |
2011年 12月期 | 959 2/21 | 641 3/15 | 604,100 2/21 | 337億7118万 | 225億7281万 | 252億8437万 12/30 |
2012年 12月期 | 778 2/28 | 620 7/25 7/24 | 119,000 7/20 | 273億9727万 | 218億3330万 | 269億3947万 12/28 |
2013年 12月期 | 1,880 5/9 | 762 1/9 | 425,800 4/22 | 662億420万 | 268億3383万 | 420億4296万 12/30 |
2014年 12月期 | 1,450 11/4 | 1,023 2/17 | 157,000 3/27 | 510億6175万 | 360億2494万 | 445億7347万 12/30 |
2015年 12月期 | 1,515 8/18 | 1,113 2/17 | 112,900 12/25 | 533億5072万 | 391億9429万 | 458億7385万 12/30 |
2016年 12月期 | 1,480 12/20 | 988 2/12 | 177,000 12/27 | 521億1820万 | 347億9242万 | 480億5302万 12/30 |
2017年 12月期 | 1,585 12/28 | 1,216 9/6 | 201,400 12/28 | 558億1577万 | 428億2144万 | 540億6379万 12/29 |
2018年 12月期 | 1,749 1/18 | 1,020 12/25 | 151,600 6/8 | 615億9103万 | 359億1930万 | 390億1677万 12/28 |
2019年 12月期 | 1,477 10/30 | 1,087 1/4 | 244,400 10/30 | 520億1255万 | 382億7870万 | 478億5400万 12/30 |
2020年 12月期 | 1,496 12/15 | 762 3/23 | 338,200 3/13 | 526億8164万 | 268億3383万 | 453億6426万 12/30 |
2021年 12月期 | 2,550 12/28 12/27 | 1,281 1/5 | 955,200 11/10 | 897億9825万 | 451億1041万 | 818億8291万 12/30 |
2022年 12月期 | 2,619 5/2 | 1,686 12/22 | 378,700 1/5 | 922億2808万 | 593億7249万 | 575億5748万 12/30 |
2023年 12月期 | 1,879 4/3 | 1,578 8/4 | 387,000 12/26 | 661億6898万 | 555億6927万 | 540億7314万 12/29 |
最新 | 2,042 2024/9/19 | 20,600 | 719億903万 |