時価総額
- 2010年1月29日
- 25億2225万
- 2011年1月31日
- 25億8637万
- 2012年1月31日
- 21億3750万
- 2013年1月31日
- 22億4437万
- 2014年1月31日
- 19億7177万
- 2015年1月30日
- 65億5845万
- 2016年1月29日
- 40億2759万
- 2017年1月31日
- 36億208万
- 2018年1月31日
- 32億7462万
- 2019年1月31日
- 21億2850万
- 2020年1月31日
- 22億6494万
- 2021年1月29日
- 57億5787万
- 2022年1月31日
- 32億2004万
- 2023年1月31日
- 30億8360万
- 2024年1月31日
- 30億9528万
2024/04/24～2024/09/18
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 | ||||||||||
| 09/18 | 99 | 100 | 99 | 99 | 0% | 22,100 | 28億2397万 | -2.94% | 17.77 | 0.94 |
| 09/17 | 100 | 100 | 98 | 99 | 0% | 37,400 | 28億2397万 | -2.94% | 17.77 | 0.94 |
| 09/13 | 100 | 100 | 99 | 99 | -1% | 21,400 | 28億2397万 | -2.94% | 17.77 | 0.94 |
| 09/12 | 99 | 100 | 99 | 100 | +1.01% | 30,700 | 28億5250万 | -1.96% | 17.95 | 0.95 |
| 09/11 | 99 | 100 | 98 | 99 | 0% | 69,400 | 28億2397万 | -2.94% | 17.77 | 0.94 |
| 09/10 | 101 | 102 | 99 | 99 | -8.33% | 393,200 | 28億2397万 | -2.94% | 17.77 | 0.94 |
| 09/09 | 105 | 108 | 104 | 108 | +1.89% | 209,200 | 30億8070万 | +5.88% | 19.38 | 1.03 |
| 09/06 | 105 | 106 | 103 | 106 | +0.95% | 107,400 | 30億2365万 | +3.92% | 19.02 | 1.01 |
| 09/05 | 105 | 106 | 104 | 105 | 0% | 13,000 | 29億9512万 | +2.94% | 18.84 | 1 |
| 09/04 | 104 | 106 | 104 | 105 | -0.94% | 78,500 | 29億9512万 | +2.94% | 18.84 | 1 |
| 09/03 | 106 | 106 | 104 | 106 | +0.95% | 114,700 | 30億2365万 | +3.92% | 19.02 | 1.01 |
| 09/02 | 105 | 107 | 104 | 105 | +0.96% | 63,200 | 29億9512万 | +2.94% | 18.84 | 1 |
| 08/30 | 104 | 105 | 103 | 104 | 0% | 15,800 | 29億6660万 | +1.96% | 18.66 | 0.99 |
| 08/29 | 103 | 104 | 102 | 104 | +0.97% | 96,200 | 29億6660万 | +1.96% | 18.66 | 0.99 |
| 08/28 | 102 | 104 | 101 | 103 | +0.98% | 111,800 | 29億3807万 | +0.98% | 18.48 | 0.98 |
| 08/27 | 101 | 102 | 101 | 102 | +0.99% | 23,000 | 29億955万 | 0% | 18.3 | 0.97 |
| 08/26 | 102 | 102 | 101 | 101 | -0.98% | 6,000 | 28億8102万 | -1.94% | 18.13 | 0.96 |
| 08/23 | 102 | 102 | 100 | 102 | +0.99% | 23,600 | 29億955万 | -0.97% | 18.3 | 0.97 |
| 08/22 | 102 | 102 | 101 | 101 | -0.98% | 10,400 | 28億8102万 | -1.94% | 18.13 | 0.96 |
| 08/21 | 101 | 102 | 101 | 102 | +0.99% | 16,000 | 29億955万 | -0.97% | 18.3 | 0.97 |
| 08/20 | 101 | 102 | 101 | 101 | +1% | 50,000 | 28億8102万 | -2.88% | 18.13 | 0.96 |
| 08/19 | 102 | 103 | 100 | 100 | -1.96% | 90,600 | 28億5250万 | -3.85% | 17.95 | 0.95 |
| 08/16 | 100 | 102 | 99 | 102 | +3.03% | 96,400 | 29億955万 | -1.92% | 18.3 | 0.97 |
| 08/15 | 100 | 101 | 99 | 99 | -1.98% | 52,500 | 28億2397万 | -5.71% | 17.77 | 0.94 |
| 08/14 | 101 | 101 | 98 | 101 | 0% | 70,200 | 28億8102万 | -3.81% | 18.13 | 0.96 |
| 08/13 | 101 | 101 | 99 | 101 | +1% | 26,800 | 28億8102万 | -3.81% | 18.13 | 0.96 |
| 08/09 | 101 | 101 | 99 | 100 | -0.99% | 38,900 | 28億5250万 | -5.66% | 17.95 | 0.95 |
| 08/08 | 98 | 101 | 96 | 101 | +3.06% | 42,000 | 28億8102万 | -4.72% | 18.13 | 0.96 |
| 08/07 | 95 | 101 | 95 | 98 | +3.16% | 108,900 | 27億9545万 | -7.55% | 17.59 | 0.93 |
| 08/06 | 97 | 98 | 93 | 95 | +2.15% | 170,100 | 27億987万 | -11.21% | 17.05 | 0.9 |
| 08/05 | 103 | 103 | 91 | 93 | -11.43% | 213,000 | 26億5282万 | -13.08% | 16.69 | 0.88 |
| 08/02 | 105 | 106 | 102 | 105 | -0.94% | 126,100 | 29億9512万 | -2.78% | 18.84 | 1 |
| 08/01 | 107 | 107 | 106 | 106 | -0.93% | 42,700 | 30億2365万 | -1.85% | 19.02 | 1.01 |
| 07/31 | 107 | 108 | 107 | 107 | 0% | 20,700 | 30億5217万 | -0.93% | 19.2 | 1.02 |
| 07/30 | 108 | 108 | 107 | 107 | -0.93% | 7,400 | 30億5217万 | -1.83% | 19.2 | 1.02 |
| 07/29 | 108 | 108 | 107 | 108 | +0.93% | 13,000 | 30億8070万 | -0.92% | 19.38 | 1.03 |
| 07/26 | 106 | 107 | 106 | 107 | +0.94% | 26,400 | 30億5217万 | -1.83% | 19.2 | 1.02 |
| 07/25 | 107 | 108 | 106 | 106 | -0.93% | 64,700 | 30億2365万 | -2.75% | 19.02 | 1.01 |
| 07/24 | 108 | 108 | 107 | 107 | -0.93% | 36,100 | 30億5217万 | -1.83% | 19.2 | 1.02 |
| 07/23 | 108 | 109 | 108 | 108 | 0% | 15,700 | 30億8070万 | -0.92% | 19.38 | 1.03 |
| 07/22 | 109 | 109 | 108 | 108 | 0% | 17,800 | 30億8070万 | -0.92% | 19.38 | 1.03 |
| 07/19 | 108 | 109 | 108 | 108 | 0% | 5,300 | 30億8070万 | -0.92% | 19.38 | 1.03 |
| 07/18 | 109 | 109 | 108 | 108 | -0.92% | 13,000 | 30億8070万 | -0.92% | 19.38 | 1.03 |
| 07/17 | 109 | 109 | 108 | 109 | 0% | 19,800 | 31億922万 | 0% | 19.56 | 1.04 |
| 07/16 | 108 | 110 | 108 | 109 | +0.93% | 25,200 | 31億922万 | 0% | 19.56 | 1.04 |
| 07/12 | 108 | 109 | 108 | 108 | -0.92% | 15,100 | 30億8070万 | -0.92% | 19.38 | 1.03 |
| 07/11 | 108 | 109 | 108 | 109 | 0% | 17,600 | 31億922万 | 0% | 19.56 | 1.04 |
| 07/10 | 109 | 110 | 109 | 109 | 0% | 14,200 | 31億922万 | 0% | 19.56 | 1.04 |
| 07/09 | 109 | 110 | 109 | 109 | 0% | 40,400 | 31億922万 | 0% | 19.56 | 1.04 |
| 07/08 | 109 | 110 | 109 | 109 | 0% | 15,900 | 31億922万 | 0% | 19.56 | 1.04 |
| 07/05 | 109 | 110 | 109 | 109 | 0% | 19,000 | 31億922万 | 0% | 19.56 | 1.04 |
| 07/04 | 110 | 110 | 109 | 109 | -0.91% | 9,400 | 31億922万 | 0% | 19.56 | 1.04 |
| 07/03 | 110 | 111 | 109 | 110 | +0.92% | 55,000 | 31億3775万 | +0.92% | 19.74 | 1.05 |
| 07/02 | 110 | 110 | 109 | 109 | -0.91% | 11,900 | 31億922万 | 0% | 19.56 | 1.04 |
| 07/01 | 110 | 110 | 108 | 110 | +0.92% | 24,900 | 31億3775万 | +0.92% | 19.74 | 1.05 |
| 06/28 | 110 | 110 | 109 | 109 | -0.91% | 17,100 | 31億922万 | 0% | 19.56 | 1.04 |
| 06/27 | 109 | 110 | 108 | 110 | +0.92% | 45,100 | 31億3775万 | 0% | 19.74 | 1.05 |
| 06/26 | 109 | 110 | 108 | 109 | -0.91% | 196,500 | 31億922万 | -0.91% | 19.56 | 1.04 |
| 06/25 | 111 | 111 | 110 | 110 | 0% | 22,600 | 31億3775万 | 0% | 19.74 | 1.05 |
| 06/24 | 109 | 111 | 108 | 110 | +1.85% | 96,000 | 31億3775万 | 0% | 19.74 | 1.05 |
| 06/21 | 109 | 110 | 108 | 108 | -0.92% | 16,900 | 30億8070万 | -1.82% | 19.38 | 1.03 |
| 06/20 | 108 | 109 | 108 | 109 | +1.87% | 9,400 | 31億922万 | -0.91% | 19.56 | 1.04 |
| 06/19 | 109 | 109 | 107 | 107 | -0.93% | 51,700 | 30億5217万 | -2.73% | 19.2 | 1.02 |
| 06/18 | 108 | 110 | 107 | 108 | -0.92% | 88,600 | 30億8070万 | -1.82% | 19.38 | 1.03 |
| 06/17 | 107 | 109 | 107 | 109 | +1.87% | 28,200 | 31億922万 | -0.91% | 19.56 | 1.04 |
| 06/14 | 108 | 109 | 105 | 107 | -0.93% | 302,200 | 30億5217万 | -2.73% | 19.2 | 1.02 |
| 06/13 | 109 | 109 | 108 | 108 | 0% | 16,000 | 30億8070万 | -1.82% | 19.38 | 1.03 |
| 06/12 | 108 | 110 | 108 | 108 | 0% | 66,900 | 30億8070万 | -1.82% | 19.38 | 1.03 |
| 06/11 | 112 | 112 | 107 | 108 | -4.42% | 271,100 | 30億8070万 | -1.82% | 19.38 | 1.03 |
| 06/10 | 111 | 113 | 111 | 113 | +2.73% | 171,100 | 32億2332万 | +2.73% | 20.28 | 1.07 |
| 06/07 | 111 | 112 | 110 | 110 | -0.9% | 47,400 | 31億3775万 | 0% | 19.74 | 1.05 |
| 06/06 | 112 | 112 | 111 | 111 | -0.89% | 2,500 | 31億6627万 | +0.91% | 19.92 | 1.06 |
| 06/05 | 110 | 113 | 110 | 112 | +1.82% | 48,400 | 31億9480万 | +1.82% | 20.1 | 1.06 |
| 06/04 | 111 | 112 | 110 | 110 | -0.9% | 26,100 | 31億3775万 | 0% | 19.74 | 1.05 |
| 06/03 | 111 | 111 | 110 | 111 | +0.91% | 35,400 | 31億6627万 | +0.91% | 19.92 | 1.06 |
| 05/31 | 109 | 110 | 109 | 110 | +0.92% | 12,900 | 31億3775万 | 0% | 19.74 | 1.05 |
| 05/30 | 110 | 111 | 108 | 109 | -0.91% | 82,800 | 31億922万 | -0.91% | 19.56 | 1.04 |
| 05/29 | 111 | 111 | 110 | 110 | -0.9% | 10,800 | 31億3775万 | 0% | 19.74 | 1.05 |
| 05/28 | 110 | 112 | 109 | 111 | +0.91% | 131,900 | 31億6627万 | +0.91% | 19.92 | 1.06 |
| 05/27 | 111 | 111 | 110 | 110 | 0% | 28,400 | 31億3775万 | 0% | 19.74 | 1.05 |
| 05/24 | 110 | 111 | 110 | 110 | 0% | 38,700 | 31億3775万 | +0.92% | 19.74 | 1.05 |
| 05/23 | 111 | 111 | 110 | 110 | -0.9% | 9,300 | 31億3775万 | +0.92% | 19.74 | 1.05 |
| 05/22 | 111 | 111 | 109 | 111 | +0.91% | 32,400 | 31億6627万 | +1.83% | 19.92 | 1.06 |
| 05/21 | 111 | 112 | 110 | 110 | -0.9% | 21,100 | 31億3775万 | +0.92% | 19.74 | 1.05 |
| 05/20 | 110 | 112 | 110 | 111 | +0.91% | 21,300 | 31億6627万 | +1.83% | 19.92 | 1.06 |
| 05/17 | 110 | 111 | 110 | 110 | 0% | 5,600 | 31億3775万 | +0.92% | 19.74 | 1.05 |
| 05/16 | 110 | 111 | 110 | 110 | 0% | 11,900 | 31億3775万 | +0.92% | 19.74 | 1.05 |
| 05/15 | 110 | 112 | 110 | 110 | 0% | 120,200 | 31億3775万 | +0.92% | 19.74 | 1.05 |
| 05/14 | 110 | 110 | 109 | 110 | 0% | 27,000 | 31億3775万 | +0.92% | 19.74 | 1.05 |
| 05/13 | 110 | 111 | 109 | 110 | 0% | 9,800 | 31億3775万 | +0.92% | 19.74 | 1.05 |
| 05/10 | 111 | 111 | 110 | 110 | -0.9% | 5,100 | 31億3775万 | +1.85% | 19.74 | 1.05 |
| 05/09 | 111 | 111 | 110 | 111 | 0% | 103,700 | 31億6627万 | +2.78% | 19.92 | 1.06 |
| 05/08 | 110 | 111 | 110 | 111 | +0.91% | 23,000 | 31億6627万 | +2.78% | 19.92 | 1.06 |
| 05/07 | 110 | 111 | 109 | 110 | 0% | 58,200 | 31億3775万 | +1.85% | 19.74 | 1.05 |
| 05/02 | 109 | 110 | 108 | 110 | +0.92% | 21,200 | 31億3775万 | +1.85% | 19.74 | 1.05 |
| 05/01 | 109 | 110 | 109 | 109 | 0% | 24,000 | 31億922万 | +0.93% | 19.56 | 1.04 |
| 04/30 | 109 | 110 | 109 | 109 | 0% | 13,300 | 31億922万 | +0.93% | 19.56 | 1.05 |
| 04/26 | 109 | 110 | 109 | 109 | +0.93% | 15,900 | 31億922万 | +0.93% | 19.56 | 1.05 |
| 04/25 | 108 | 111 | 108 | 108 | 0% | 53,700 | 30億8070万 | 0% | 19.38 | 1.04 |
| 04/24 | 109 | 109 | 108 | 108 | 0% | 18,400 | 30億8070万 | 0% | 19.38 | 1.04 |
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 | |
| 2010年 1月期 | 134 67,000 6/4 | 100 50,100 5/1 | 101,000 202 2/26 | - | - | 25億2225万 1/29 |
| 2011年 1月期 | 140 70,100 6/9 | 112 56,100 5/27 56,000 3/29 他2件 | 565,000 1,130 3/26 | 29億9677万 | 23億9400万 | 25億8637万 1/31 |
| 2012年 1月期 | 132 65,900 3/1 | 91 45,700 11/10 | 253,000 506 11/10 | 28億1722万 | 19億5367万 | 21億3750万 1/31 |
| 2013年 1月期 | 120 60,000 1/8 | 90 45,450 2/16 45,100 2/15 他4件 | 202,500 405 2/29 | 25億6500万 | 19億2375万 | 22億4437万 1/31 |
| 2014年 1月期 | 107 53,500 3/14 | 83 415 1/31 | 201,500 40,300 1/29 | 22億8712万 | 20億7085万 | 19億7177万 1/31 |
| 2015年 1月期 | 540 9/24 | 75 374 2/5 | 11,488,900 11/20 | 134億7300万 | 18億6626万 | 65億5845万 1/30 |
| 2016年 1月期 | 277 2/17 | 140 1/18 | 2,713,000 8/26 | 79億142万 | 39億9350万 | 40億2759万 1/29 |
| 2017年 1月期 | 315 10/11 | 113 2/10 | 15,258,200 10/11 | 89億8537万 | 32億2332万 | 36億208万 1/31 |
| 2018年 1月期 | 169 7/31 | 103 4/13 4/12 | 7,829,800 7/31 | 48億2072万 | 29億3807万 | 32億7462万 1/31 |
| 2019年 1月期 | 153 3/15 | 52 12/25 | 6,963,100 3/15 | 43億6432万 | 14億8330万 | 21億2850万 1/31 |
| 2020年 1月期 | 127 9/20 | 72 2/18 2/15 他2件 | 7,922,400 11/20 | 36億2267万 | 20億5380万 | 22億6494万 1/31 |
| 2021年 1月期 | 244 12/2 | 46 3/19 3/17 他2件 | 18,421,100 9/10 | 69億6010万 | 13億1215万 | 57億5787万 1/29 |
| 2022年 1月期 | 220 2/3 | 96 12/20 | 3,769,200 6/9 | 62億7550万 | 27億3840万 | 32億2004万 1/31 |
| 2023年 1月期 | 141 3/14 | 108 10/3 | 706,300 3/15 | 40億2202万 | 30億8070万 | 30億8360万 1/31 |
| 2024年 1月期 | 123 7/3 | 105 12/20 12/19 他3件 | 502,200 7/3 | 35億857万 | 29億9512万 | 30億9528万 1/31 |
| 最新 | 99 2024/9/18 | 22,100 | 28億2397万 | |||