時価総額
- 2011年12月30日
- 45億6587万
- 2012年12月28日
- 87億2572万
- 2013年12月30日
- 94億8224万
- 2014年12月30日
- 236億1770万
- 2015年12月30日
- 275億4584万
- 2016年12月30日
- 235億8116万
- 2017年12月29日
- 296億7130万
- 2018年12月28日
- 154億4495万
- 2019年12月30日
- 225億9700万
- 2020年12月30日
- 208億7187万
- 2021年12月30日
- 176億2218万
- 2022年12月30日
- 176億1322万
- 2023年12月29日
- 198億4198万
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 | 1,101 | 1,121 | 1,097 | 1,121 | +2.47% | 47,700 | 213億2769万 | -4.27% | 10.5 | 2.19 |
| 09/17 | 1,097 | 1,099 | 1,078 | 1,094 | +1.86% | 66,000 | 208億1400万 | -6.73% | 10.24 | 2.14 |
| 09/13 | 1,100 | 1,119 | 1,073 | 1,074 | +0.37% | 77,500 | 204億3349万 | -8.6% | 10.06 | 2.1 |
| 09/12 | 1,109 | 1,121 | 1,070 | 1,070 | -0.83% | 97,900 | 203億5739万 | -9.17% | 10.02 | 2.09 |
| 09/11 | 1,105 | 1,125 | 1,076 | 1,079 | -2.88% | 114,500 | 205億2862万 | -8.71% | 10.1 | 2.11 |
| 09/10 | 1,137 | 1,154 | 1,110 | 1,111 | -2.97% | 77,500 | 211億3744万 | -6.32% | 10.4 | 2.17 |
| 09/09 | 1,135 | 1,156 | 1,127 | 1,145 | -0.17% | 42,000 | 217億8431万 | -3.29% | 10.72 | 2.24 |
| 09/06 | 1,173 | 1,174 | 1,144 | 1,147 | -2.22% | 43,600 | 218億2236万 | -3.13% | 10.74 | 2.25 |
| 09/05 | 1,183 | 1,193 | 1,172 | 1,173 | -0.17% | 14,100 | 223億1702万 | -1.1% | 10.98 | 2.3 |
| 09/04 | 1,191 | 1,191 | 1,173 | 1,175 | -1.43% | 30,200 | 223億5508万 | -1.09% | 11 | 2.3 |
| 09/03 | 1,213 | 1,213 | 1,192 | 1,192 | -1.24% | 19,100 | 226億7851万 | +0.17% | 11.16 | 2.33 |
| 09/02 | 1,225 | 1,225 | 1,192 | 1,207 | +0.08% | 17,500 | 229億6389万 | +1.26% | 11.3 | 2.36 |
| 08/30 | 1,209 | 1,215 | 1,200 | 1,206 | -0.99% | 21,900 | 229億4487万 | +1.09% | 11.29 | 2.36 |
| 08/29 | 1,214 | 1,223 | 1,205 | 1,218 | +0.5% | 15,500 | 231億7318万 | +2.1% | 11.41 | 2.38 |
| 08/28 | 1,235 | 1,241 | 1,200 | 1,212 | -1.86% | 28,200 | 230億5902万 | +1.59% | 11.35 | 2.37 |
| 08/27 | 1,219 | 1,235 | 1,219 | 1,235 | +0.9% | 14,400 | 234億9661万 | +3.43% | 11.56 | 2.42 |
| 08/26 | 1,220 | 1,224 | 1,216 | 1,224 | +1.16% | 12,200 | 232億8733万 | +2.51% | 11.46 | 2.4 |
| 08/23 | 1,220 | 1,221 | 1,210 | 1,210 | -0.41% | 27,200 | 230億2097万 | +1.26% | 11.33 | 2.37 |
| 08/22 | 1,220 | 1,229 | 1,176 | 1,215 | -0.25% | 42,600 | 231億1610万 | +1.5% | 11.38 | 2.38 |
| 08/21 | 1,215 | 1,220 | 1,203 | 1,218 | +0.5% | 15,600 | 231億7318万 | +1.67% | 11.41 | 2.38 |
| 08/20 | 1,198 | 1,215 | 1,198 | 1,212 | +1.68% | 24,000 | 230億5902万 | +1% | 11.35 | 2.37 |
| 08/19 | 1,204 | 1,212 | 1,190 | 1,192 | -0.83% | 22,800 | 226億7851万 | -0.67% | 11.16 | 2.33 |
| 08/16 | 1,179 | 1,202 | 1,178 | 1,202 | +2.91% | 22,400 | 228億6877万 | +0.08% | 11.26 | 2.35 |
| 08/15 | 1,161 | 1,175 | 1,156 | 1,168 | +0.26% | 28,000 | 222億2190万 | -2.83% | 10.94 | 2.29 |
| 08/14 | 1,189 | 1,189 | 1,160 | 1,165 | -0.68% | 23,600 | 221億6482万 | -3.16% | 10.91 | 2.28 |
| 08/13 | 1,172 | 1,177 | 1,162 | 1,173 | +1.3% | 21,000 | 223億1702万 | -2.66% | 10.98 | 2.3 |
| 08/09 | 1,189 | 1,200 | 1,135 | 1,158 | +0.87% | 40,500 | 220億3164万 | -4.06% | 10.84 | 2.27 |
| 08/08 | 1,174 | 1,187 | 1,145 | 1,148 | -1.03% | 26,300 | 218億4138万 | -5.12% | 10.75 | 2.25 |
| 08/07 | 1,124 | 1,195 | 1,121 | 1,160 | -1.36% | 40,300 | 220億6969万 | -4.37% | 10.86 | 2.27 |
| 08/06 | 1,137 | 1,197 | 1,136 | 1,176 | +9.19% | 103,700 | 223億7410万 | -3.21% | 11.01 | 2.3 |
| 08/05 | 1,084 | 1,128 | 1,063 | 1,077 | -5.44% | 119,200 | 204億9057万 | -11.5% | 10.09 | 2.11 |
| 08/02 | 1,168 | 1,189 | 1,139 | 1,139 | -3.96% | 70,800 | 216億7015万 | -6.79% | 10.67 | 2.23 |
| 08/01 | 1,225 | 1,225 | 1,186 | 1,186 | -4.2% | 38,000 | 225億6436万 | -3.1% | 11.11 | 2.32 |
| 07/31 | 1,213 | 1,238 | 1,203 | 1,238 | +1.56% | 33,800 | 235億5369万 | +1.06% | 11.59 | 2.42 |
| 07/30 | 1,238 | 1,239 | 1,216 | 1,219 | -1.53% | 28,000 | 231億9220万 | -0.33% | 11.41 | 2.39 |
| 07/29 | 1,228 | 1,242 | 1,228 | 1,238 | +0.98% | 35,400 | 235億5369万 | +1.23% | 11.59 | 2.42 |
| 07/26 | 1,214 | 1,231 | 1,212 | 1,226 | +0.82% | 22,100 | 233億2538万 | +0.33% | 11.48 | 2.4 |
| 07/25 | 1,224 | 1,224 | 1,205 | 1,216 | -0.73% | 50,300 | 231億3512万 | -0.41% | 11.39 | 2.38 |
| 07/24 | 1,237 | 1,239 | 1,220 | 1,225 | -1.37% | 23,500 | 233億636万 | +0.33% | 11.47 | 2.4 |
| 07/23 | 1,240 | 1,245 | 1,232 | 1,242 | +1.31% | 13,500 | 236億2979万 | +1.8% | 11.63 | 2.43 |
| 07/22 | 1,250 | 1,250 | 1,226 | 1,226 | -2% | 14,900 | 233億2538万 | +0.66% | 11.48 | 2.4 |
| 07/19 | 1,253 | 1,262 | 1,237 | 1,251 | +0.48% | 49,200 | 238億102万 | +2.79% | 11.71 | 2.45 |
| 07/18 | 1,258 | 1,258 | 1,245 | 1,245 | -1.19% | 21,600 | 236億8687万 | +2.47% | 11.66 | 2.44 |
| 07/17 | 1,248 | 1,260 | 1,248 | 1,260 | +1.04% | 39,000 | 239億7225万 | +3.7% | 11.8 | 2.47 |
| 07/16 | 1,230 | 1,248 | 1,230 | 1,247 | +1.46% | 41,100 | 237億2492万 | +2.72% | 11.68 | 2.44 |
| 07/12 | 1,211 | 1,229 | 1,211 | 1,229 | +1.15% | 51,200 | 233億8246万 | +1.24% | 11.51 | 2.41 |
| 07/11 | 1,220 | 1,220 | 1,209 | 1,215 | +0.16% | 19,800 | 231億1610万 | +0.08% | 11.38 | 2.38 |
| 07/10 | 1,212 | 1,213 | 1,200 | 1,213 | +0.08% | 39,500 | 230億7805万 | 0% | 11.36 | 2.37 |
| 07/09 | 1,207 | 1,216 | 1,205 | 1,212 | +0.33% | 24,400 | 230億5902万 | -0.16% | 11.35 | 2.37 |
| 07/08 | 1,220 | 1,220 | 1,204 | 1,208 | -0.74% | 31,000 | 229億8292万 | -0.58% | 11.31 | 2.36 |
| 07/05 | 1,231 | 1,232 | 1,209 | 1,217 | -0.81% | 26,700 | 231億5415万 | +0.08% | 11.4 | 2.38 |
| 07/04 | 1,234 | 1,236 | 1,217 | 1,227 | -0.65% | 33,600 | 233億4441万 | +0.9% | 11.49 | 2.4 |
| 07/03 | 1,220 | 1,235 | 1,220 | 1,235 | +1.31% | 55,500 | 234億9661万 | +1.73% | 11.56 | 2.42 |
| 07/02 | 1,215 | 1,221 | 1,210 | 1,219 | +0.49% | 54,000 | 231億9220万 | +0.58% | 11.41 | 2.39 |
| 07/01 | 1,205 | 1,213 | 1,204 | 1,213 | +0.83% | 44,100 | 230億7805万 | +0.17% | 11.36 | 2.37 |
| 06/28 | 1,197 | 1,206 | 1,192 | 1,203 | +0.84% | 38,000 | 228億8779万 | -0.58% | 11.27 | 2.35 |
| 06/27 | 1,180 | 1,213 | 1,180 | 1,193 | -0.58% | 125,500 | 226億9754万 | -1.4% | 11.17 | 2.33 |
| 06/26 | 1,201 | 1,206 | 1,199 | 1,200 | -0.58% | 175,300 | 228億3072万 | -0.74% | 11.24 | 2.34 |
| 06/25 | 1,214 | 1,217 | 1,207 | 1,207 | -0.08% | 78,000 | 229億6389万 | -0.17% | 11.3 | 2.35 |
| 06/24 | 1,208 | 1,212 | 1,202 | 1,208 | 0% | 87,400 | 229億8292万 | 0% | 11.31 | 2.36 |
| 06/21 | 1,206 | 1,218 | 1,202 | 1,208 | +0.17% | 86,600 | 229億8292万 | 0% | 11.31 | 2.36 |
| 06/20 | 1,208 | 1,215 | 1,204 | 1,206 | -0.17% | 57,600 | 229億4487万 | -0.08% | 11.29 | 2.35 |
| 06/19 | 1,205 | 1,217 | 1,202 | 1,208 | +1% | 55,500 | 229億8292万 | +0.25% | 11.31 | 2.36 |
| 06/18 | 1,206 | 1,210 | 1,196 | 1,196 | -0.33% | 60,700 | 227億5461万 | -0.75% | 11.2 | 2.33 |
| 06/17 | 1,209 | 1,209 | 1,200 | 1,200 | -0.74% | 45,400 | 228億3072万 | -0.41% | 11.24 | 2.34 |
| 06/14 | 1,210 | 1,216 | 1,206 | 1,209 | +0.08% | 52,300 | 230億195万 | 0% | 11.32 | 2.36 |
| 06/13 | 1,229 | 1,229 | 1,205 | 1,208 | -1.39% | 39,000 | 229億8292万 | -0.41% | 11.31 | 2.36 |
| 06/12 | 1,244 | 1,247 | 1,221 | 1,225 | -0.97% | 56,500 | 233億636万 | +0.74% | 11.47 | 2.39 |
| 06/11 | 1,245 | 1,246 | 1,237 | 1,237 | -0.8% | 47,800 | 235億3466万 | +1.39% | 11.58 | 2.41 |
| 06/10 | 1,229 | 1,248 | 1,227 | 1,247 | +1.8% | 43,700 | 237億2492万 | +1.96% | 11.68 | 2.43 |
| 06/07 | 1,213 | 1,226 | 1,210 | 1,225 | +1.07% | 31,900 | 233億636万 | -0.08% | 11.47 | 2.39 |
| 06/06 | 1,239 | 1,239 | 1,212 | 1,212 | -1.06% | 36,300 | 230億5902万 | -1.46% | 11.35 | 2.36 |
| 06/05 | 1,238 | 1,238 | 1,218 | 1,225 | -0.81% | 100,300 | 233億636万 | -0.73% | 11.47 | 2.39 |
| 06/04 | 1,235 | 1,247 | 1,235 | 1,235 | -0.56% | 36,700 | 234億9661万 | -0.24% | 11.56 | 2.41 |
| 06/03 | 1,218 | 1,242 | 1,213 | 1,242 | +3.16% | 108,500 | 236億2979万 | +0.08% | 11.63 | 2.42 |
| 05/31 | 1,183 | 1,208 | 1,180 | 1,204 | +2.21% | 87,900 | 229億682万 | -3.22% | 11.27 | 2.35 |
| 05/30 | 1,178 | 1,185 | 1,168 | 1,178 | -0.59% | 67,400 | 224億1215万 | -5.68% | 11.03 | 2.3 |
| 05/29 | 1,191 | 1,196 | 1,185 | 1,185 | -0.42% | 41,000 | 225億4533万 | -5.5% | 11.1 | 2.31 |
| 05/28 | 1,198 | 1,205 | 1,190 | 1,190 | -0.67% | 22,400 | 226億4046万 | -5.33% | 11.14 | 2.32 |
| 05/27 | 1,210 | 1,215 | 1,198 | 1,198 | +0.42% | 71,000 | 227億9266万 | -5% | 11.22 | 2.34 |
| 05/24 | 1,197 | 1,205 | 1,190 | 1,193 | +0.17% | 57,500 | 226億9754万 | -5.62% | 11.17 | 2.33 |
| 05/23 | 1,190 | 1,195 | 1,184 | 1,191 | +0.68% | 30,100 | 226億5948万 | -6.07% | 11.15 | 2.32 |
| 05/22 | 1,188 | 1,196 | 1,183 | 1,183 | -0.25% | 41,800 | 225億728万 | -7.07% | 11.08 | 2.31 |
| 05/21 | 1,204 | 1,205 | 1,186 | 1,186 | -1.08% | 34,900 | 225億6436万 | -7.2% | 11.11 | 2.31 |
| 05/20 | 1,195 | 1,208 | 1,190 | 1,199 | +0.93% | 41,000 | 228億1169万 | -6.55% | 11.23 | 2.34 |
| 05/17 | 1,179 | 1,194 | 1,170 | 1,188 | +1.37% | 34,600 | 226億241万 | -7.76% | 11.12 | 2.32 |
| 05/16 | 1,195 | 1,200 | 1,168 | 1,172 | -1.18% | 72,300 | 222億9800万 | -9.36% | 10.97 | 2.29 |
| 05/15 | 1,203 | 1,209 | 1,178 | 1,186 | -1.41% | 127,200 | 225億6436万 | -8.63% | 11.11 | 2.31 |
| 05/14 | 1,210 | 1,237 | 1,186 | 1,203 | -7.82% | 181,500 | 228億8779万 | -7.6% | 11.27 | 2.35 |
| 05/13 | 1,302 | 1,305 | 1,292 | 1,305 | +0.08% | 42,200 | 248億2840万 | 0% | 12.22 | 2.55 |
| 05/10 | 1,305 | 1,309 | 1,298 | 1,304 | +0.69% | 34,100 | 248億938万 | 0% | 12.21 | 2.54 |
| 05/09 | 1,319 | 1,321 | 1,290 | 1,295 | -0.99% | 96,300 | 246億3815万 | -0.61% | 12.13 | 2.53 |
| 05/08 | 1,314 | 1,324 | 1,308 | 1,308 | -0.38% | 24,300 | 248億8548万 | +0.38% | 12.25 | 2.55 |
| 05/07 | 1,322 | 1,328 | 1,313 | 1,313 | -0.68% | 32,100 | 249億8061万 | +0.92% | 12.3 | 2.56 |
| 05/02 | 1,325 | 1,325 | 1,315 | 1,322 | -0.45% | 32,800 | 251億5184万 | +1.93% | 12.38 | 2.58 |
| 05/01 | 1,325 | 1,333 | 1,321 | 1,328 | +0.23% | 35,100 | 252億6599万 | +2.63% | 12.44 | 2.59 |
| 04/30 | 1,323 | 1,328 | 1,309 | 1,325 | +0.68% | 49,800 | 252億892万 | +2.71% | 12.41 | 2.58 |
| 04/26 | 1,317 | 1,323 | 1,310 | 1,316 | -0.15% | 43,600 | 250億3768万 | +2.25% | 12.32 | 2.57 |
| 04/25 | 1,316 | 1,328 | 1,316 | 1,318 | -0.15% | 38,000 | 250億7574万 | +2.73% | 12.34 | 2.57 |
| 04/24 | 1,324 | 1,328 | 1,313 | 1,320 | 0% | 54,600 | 251億1379万 | +3.29% | 12.36 | 2.58 |
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 | |
| 2011年 12月期 | 381 6,100 12/21 | 98 1,570 10/24 | 20,492,800 1,280,800 10/21 | 50億7825万 | 13億702万 | 45億6587万 12/30 |
| 2012年 12月期 | 607 2,429 11/5 | 194 3,100 1/19 | 5,481,600 342,600 1/30 | 80億8857万 | 25億8075万 | 87億2572万 12/28 |
| 2013年 12月期 | 685 1,369 5/13 | 391 781 6/27 | 623,000 311,500 4/9 | 91億1754万 | 52億146万 | 94億8224万 12/30 |
| 2014年 12月期 | 1,503 3,005 11/27 | 431 861 2/4 | 1,530,000 765,000 11/27 | 276億633万 | 78億6540万 | 236億1770万 12/30 |
| 2015年 12月期 | 2,370 8/12 | 1,065 11/11 | 689,500 11/27 | 444億1190万 | 200億9356万 | 275億4584万 12/30 |
| 2016年 12月期 | 1,965 3/15 | 1,100 1/21 | 771,600 2/9 | 371億8251万 | 206億1312万 | 235億8116万 12/30 |
| 2017年 12月期 | 1,693 12/28 12/21 | 1,244 4/13 | 338,900 2/15 | 322億1034万 | 236億6784万 | 296億7130万 12/29 |
| 2018年 12月期 | 1,853 1/23 | 812 12/25 | 1,097,100 11/16 | 352億5443万 | 154億4878万 | 154億4495万 12/28 |
| 2019年 12月期 | 1,543 10/7 | 709 3/7 | 887,000 2/13 | 293億5650万 | 134億8915万 | 225億9700万 12/30 |
| 2020年 12月期 | 1,464 11/6 | 811 3/19 | 216,400 3/13 | 278億5347万 | 154億2976万 | 208億7187万 12/30 |
| 2021年 12月期 | 1,360 7/13 | 990 12/27 | 226,400 11/18 | 258億7481万 | 188億3534万 | 176億2218万 12/30 |
| 2022年 12月期 | 1,067 3/23 | 918 1/27 1/21 | 126,300 7/28 | 203億31万 | 174億6550万 | 176億1322万 12/30 |
| 2023年 12月期 | 1,173 9/25 | 980 2/22 | 172,100 7/28 | 223億1702万 | 186億4508万 | 198億4198万 12/29 |
| 最新 | 1,121 2024/9/18 | 47,700 | 213億2769万 | |||