時価総額
- 2009年12月30日
- 21億8540万
- 2010年12月30日
- 49億9520万
- 2011年12月30日
- 43億9310万
- 2012年12月28日
- 77億3810万
- 2013年12月30日
- 138億1298万
- 2014年12月30日
- 125億8830万
- 2015年12月30日
- 189億370万
- 2016年12月30日
- 180億2284万
- 2017年12月29日
- 263億9791万
- 2018年12月28日
- 143億1018万
- 2019年12月30日
- 152億4591万
- 2020年12月30日
- 125億5541万
- 2021年12月30日
- 231億3875万
- 2022年12月30日
- 162億1713万
- 2023年12月29日
- 176億5609万
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 | 1,169 | 1,170 | 1,148 | 1,165 | +0.52% | 10,200 | 259億7973万 | -1.1% | 6.92 | 0.51 |
09/17 | 1,165 | 1,169 | 1,143 | 1,159 | +0.17% | 11,800 | 258億4593万 | -1.61% | 6.88 | 0.51 |
09/13 | 1,150 | 1,175 | 1,142 | 1,157 | +1.4% | 10,300 | 258億133万 | -1.62% | 6.87 | 0.5 |
09/12 | 1,150 | 1,159 | 1,129 | 1,141 | +1.06% | 9,700 | 254億4452万 | -2.81% | 6.78 | 0.5 |
09/11 | 1,130 | 1,146 | 1,116 | 1,129 | -0.09% | 14,000 | 251億7692万 | -3.67% | 6.7 | 0.49 |
09/10 | 1,148 | 1,148 | 1,130 | 1,130 | -0.26% | 7,400 | 251億9922万 | -3.42% | 6.71 | 0.49 |
09/09 | 1,106 | 1,145 | 1,100 | 1,133 | -0.26% | 23,500 | 252億6612万 | -2.66% | 6.73 | 0.49 |
09/06 | 1,148 | 1,161 | 1,136 | 1,136 | -1.3% | 8,400 | 253億3302万 | -2.41% | 6.75 | 0.5 |
09/05 | 1,150 | 1,176 | 1,136 | 1,151 | -1.46% | 15,800 | 256億6753万 | -1.29% | 6.83 | 0.5 |
09/04 | 1,182 | 1,185 | 1,155 | 1,168 | -2.99% | 19,400 | 260億4663万 | -0.17% | 6.94 | 0.51 |
09/03 | 1,210 | 1,213 | 1,203 | 1,204 | 0% | 11,100 | 268億4944万 | +2.64% | 7.15 | 0.52 |
09/02 | 1,231 | 1,234 | 1,203 | 1,204 | -0.99% | 13,300 | 268億4944万 | +2.56% | 7.15 | 0.52 |
08/30 | 1,211 | 1,236 | 1,211 | 1,216 | +1% | 35,400 | 271億1704万 | +3.49% | 7.22 | 0.53 |
08/29 | 1,196 | 1,208 | 1,193 | 1,204 | +1.18% | 21,700 | 268億4944万 | +2.38% | 7.15 | 0.52 |
08/28 | 1,200 | 1,200 | 1,188 | 1,190 | -0.83% | 3,600 | 265億3723万 | +1.02% | 7.07 | 0.52 |
08/27 | 1,197 | 1,201 | 1,195 | 1,200 | +0.17% | 4,200 | 267億6024万 | +1.52% | 7.13 | 0.52 |
08/26 | 1,198 | 1,205 | 1,192 | 1,198 | +0.5% | 2,900 | 267億1563万 | +1.1% | 7.11 | 0.52 |
08/23 | 1,202 | 1,208 | 1,188 | 1,192 | -0.08% | 12,100 | 265億8183万 | +0.17% | 7.08 | 0.52 |
08/22 | 1,200 | 1,210 | 1,187 | 1,193 | -0.67% | 10,100 | 266億413万 | 0% | 7.08 | 0.52 |
08/21 | 1,193 | 1,209 | 1,193 | 1,201 | -0.91% | 6,600 | 267億8254万 | +0.42% | 7.13 | 0.52 |
08/20 | 1,204 | 1,219 | 1,204 | 1,212 | +0.75% | 9,200 | 270億2784万 | +1.08% | 7.2 | 0.53 |
08/19 | 1,209 | 1,221 | 1,201 | 1,203 | +0.17% | 12,400 | 268億2714万 | +0.25% | 7.14 | 0.52 |
08/16 | 1,218 | 1,218 | 1,180 | 1,201 | +1.35% | 27,600 | 267億8254万 | -0.08% | 7.13 | 0.52 |
08/15 | 1,199 | 1,224 | 1,185 | 1,185 | +0.85% | 32,600 | 264億2573万 | -1.58% | 7.04 | 0.52 |
08/14 | 1,187 | 1,187 | 1,157 | 1,175 | +0.95% | 13,400 | 262億273万 | -2.65% | 6.98 | 0.51 |
08/13 | 1,152 | 1,180 | 1,147 | 1,164 | +3.74% | 28,400 | 259億5743万 | -3.8% | 6.91 | 0.51 |
08/09 | 1,199 | 1,199 | 1,111 | 1,122 | +1.17% | 38,600 | 250億2082万 | -7.58% | 6.66 | 0.49 |
08/08 | 1,069 | 1,118 | 1,062 | 1,109 | +2.21% | 26,300 | 247億3092万 | -9.02% | 6.59 | 0.48 |
08/07 | 1,061 | 1,088 | 1,034 | 1,085 | +1.21% | 44,400 | 241億9571万 | -11.43% | 6.44 | 0.47 |
08/06 | 1,001 | 1,118 | 1,001 | 1,072 | +8.72% | 71,800 | 239億581万 | -12.99% | 6.37 | 0.47 |
08/05 | 1,080 | 1,101 | 952 | 986 | -13.51% | 95,500 | 219億8799万 | -20.42% | 5.86 | 0.43 |
08/02 | 1,156 | 1,178 | 1,091 | 1,140 | -3.88% | 112,400 | 254億2222万 | -8.73% | 6.77 | 0.5 |
08/01 | 1,247 | 1,247 | 1,163 | 1,186 | -5.04% | 46,800 | 264億4803万 | -5.42% | 7.04 | 0.52 |
07/31 | 1,230 | 1,249 | 1,226 | 1,249 | +1.38% | 16,600 | 278億5294万 | -0.56% | 7.42 | 0.54 |
07/30 | 1,244 | 1,244 | 1,227 | 1,232 | -0.65% | 19,100 | 274億7384万 | -1.99% | 7.32 | 0.54 |
07/29 | 1,254 | 1,254 | 1,224 | 1,240 | +0.81% | 13,400 | 276億5224万 | -1.43% | 7.36 | 0.54 |
07/26 | 1,250 | 1,250 | 1,227 | 1,230 | +0.82% | 11,200 | 274億2924万 | -2.23% | 7.3 | 0.54 |
07/25 | 1,261 | 1,261 | 1,214 | 1,220 | -4.09% | 48,300 | 272億624万 | -3.1% | 7.24 | 0.53 |
07/24 | 1,287 | 1,300 | 1,268 | 1,272 | -0.47% | 15,000 | 283億6585万 | +0.95% | 7.55 | 0.55 |
07/23 | 1,283 | 1,309 | 1,278 | 1,278 | -0.31% | 8,700 | 284億9965万 | +1.51% | 7.59 | 0.56 |
07/22 | 1,342 | 1,344 | 1,270 | 1,282 | -3.46% | 105,300 | 285億8885万 | +1.99% | 7.61 | 0.56 |
07/19 | 1,265 | 1,333 | 1,250 | 1,328 | +4.98% | 110,400 | 296億1466万 | +5.82% | 7.89 | 0.58 |
07/18 | 1,271 | 1,281 | 1,264 | 1,265 | -0.39% | 21,200 | 282億975万 | +0.96% | 7.51 | 0.55 |
07/17 | 1,275 | 1,286 | 1,270 | 1,270 | +0.47% | 20,600 | 283億2125万 | +1.28% | 7.54 | 0.55 |
07/16 | 1,260 | 1,270 | 1,252 | 1,264 | +1.2% | 20,900 | 281億8745万 | +0.72% | 7.51 | 0.55 |
07/12 | 1,259 | 1,262 | 1,247 | 1,249 | -0.56% | 8,100 | 278億5294万 | -0.56% | 7.42 | 0.54 |
07/11 | 1,255 | 1,260 | 1,245 | 1,256 | +0.48% | 9,200 | 280億905万 | -0.16% | 7.46 | 0.55 |
07/10 | 1,263 | 1,263 | 1,247 | 1,250 | -0.16% | 22,000 | 278億7525万 | -0.79% | 7.42 | 0.54 |
07/09 | 1,255 | 1,259 | 1,246 | 1,252 | +0.08% | 18,800 | 279億1985万 | -0.79% | 7.43 | 0.55 |
07/08 | 1,254 | 1,263 | 1,250 | 1,251 | +0.08% | 14,900 | 278億9755万 | -1.03% | 7.43 | 0.55 |
07/05 | 1,275 | 1,275 | 1,249 | 1,250 | -1.03% | 28,700 | 278億7525万 | -1.19% | 7.42 | 0.54 |
07/04 | 1,268 | 1,268 | 1,251 | 1,263 | +0.24% | 23,700 | 281億6515万 | -0.32% | 7.5 | 0.55 |
07/03 | 1,257 | 1,261 | 1,251 | 1,260 | +0.16% | 25,300 | 280億9825万 | -0.63% | 7.48 | 0.55 |
07/02 | 1,247 | 1,258 | 1,247 | 1,258 | +0.88% | 10,200 | 280億5365万 | -0.87% | 7.47 | 0.55 |
07/01 | 1,254 | 1,255 | 1,246 | 1,247 | +0.32% | 14,300 | 278億834万 | -1.89% | 7.4 | 0.54 |
06/28 | 1,243 | 1,244 | 1,236 | 1,243 | 0% | 7,200 | 277億1914万 | -2.43% | 7.38 | 0.54 |
06/27 | 1,250 | 1,253 | 1,225 | 1,243 | -1.35% | 74,100 | 277億1914万 | -2.66% | 7.38 | 0.54 |
06/26 | 1,279 | 1,279 | 1,260 | 1,260 | -0.47% | 11,200 | 280億9825万 | -1.56% | 7.48 | 0.55 |
06/25 | 1,265 | 1,279 | 1,261 | 1,266 | +0.4% | 19,700 | 282億3205万 | -1.25% | 7.52 | 0.55 |
06/24 | 1,251 | 1,268 | 1,251 | 1,261 | +1.94% | 21,500 | 281億2055万 | -1.79% | 7.49 | 0.55 |
06/21 | 1,252 | 1,254 | 1,235 | 1,237 | -0.4% | 13,400 | 275億8534万 | -3.81% | 7.35 | 0.54 |
06/20 | 1,254 | 1,254 | 1,236 | 1,242 | -0.16% | 11,500 | 276億9684万 | -3.57% | 7.38 | 0.54 |
06/19 | 1,251 | 1,255 | 1,244 | 1,244 | -0.4% | 5,800 | 277億4144万 | -3.57% | 7.39 | 0.54 |
06/18 | 1,239 | 1,250 | 1,239 | 1,249 | +1.05% | 8,800 | 278億5294万 | -3.25% | 7.42 | 0.54 |
06/17 | 1,244 | 1,255 | 1,231 | 1,236 | +0.32% | 36,000 | 275億6304万 | -4.48% | 7.34 | 0.54 |
06/14 | 1,270 | 1,272 | 1,212 | 1,232 | -2.69% | 76,500 | 274億7384万 | -5.01% | 7.32 | 0.54 |
06/13 | 1,296 | 1,299 | 1,266 | 1,266 | -2.31% | 26,100 | 282億3205万 | -2.84% | 7.52 | 0.55 |
06/12 | 1,290 | 1,299 | 1,286 | 1,296 | +0.47% | 11,700 | 289億105万 | -0.92% | 7.7 | 0.56 |
06/11 | 1,305 | 1,312 | 1,290 | 1,290 | -1.15% | 16,200 | 287億6725万 | -1.68% | 7.66 | 0.56 |
06/10 | 1,301 | 1,310 | 1,298 | 1,305 | +0.23% | 11,800 | 291億176万 | -0.91% | 7.75 | 0.57 |
06/07 | 1,300 | 1,303 | 1,291 | 1,302 | -0.08% | 8,300 | 290億3486万 | -1.44% | 7.73 | 0.57 |
06/06 | 1,290 | 1,305 | 1,290 | 1,303 | +1.01% | 11,200 | 290億5716万 | -1.59% | 7.74 | 0.57 |
06/05 | 1,295 | 1,295 | 1,287 | 1,290 | -0.54% | 37,500 | 287億6725万 | -2.86% | 7.66 | 0.56 |
06/04 | 1,298 | 1,304 | 1,292 | 1,297 | +0.54% | 7,400 | 289億2335万 | -2.55% | 7.7 | 0.57 |
06/03 | 1,295 | 1,301 | 1,287 | 1,290 | +0.08% | 27,400 | 287億6725万 | -3.3% | 7.66 | 0.56 |
05/31 | 1,285 | 1,295 | 1,285 | 1,289 | -0.46% | 8,700 | 287億4495万 | -3.73% | 7.65 | 0.56 |
05/30 | 1,271 | 1,299 | 1,260 | 1,295 | +0.62% | 28,300 | 288億7875万 | -3.5% | 7.69 | 0.56 |
05/29 | 1,315 | 1,320 | 1,278 | 1,287 | -2.13% | 27,700 | 287億35万 | -4.24% | 7.64 | 0.56 |
05/28 | 1,315 | 1,323 | 1,315 | 1,315 | 0% | 4,600 | 293億2476万 | -2.23% | 7.81 | 0.57 |
05/27 | 1,317 | 1,321 | 1,310 | 1,315 | -0.6% | 9,500 | 293億2476万 | -2.3% | 7.81 | 0.57 |
05/24 | 1,309 | 1,332 | 1,309 | 1,323 | +0.76% | 24,100 | 295億316万 | -1.78% | 7.86 | 0.58 |
05/23 | 1,303 | 1,313 | 1,299 | 1,313 | +0.77% | 17,400 | 292億8016万 | -2.6% | 7.8 | 0.57 |
05/22 | 1,309 | 1,313 | 1,300 | 1,303 | -0.46% | 12,000 | 290億5716万 | -3.48% | 7.74 | 0.57 |
05/21 | 1,322 | 1,322 | 1,308 | 1,309 | -0.3% | 13,500 | 291億9096万 | -3.32% | 7.77 | 0.57 |
05/20 | 1,278 | 1,313 | 1,273 | 1,313 | +1.7% | 26,300 | 292億8016万 | -3.17% | 7.8 | 0.57 |
05/17 | 1,280 | 1,303 | 1,280 | 1,291 | -0.46% | 9,600 | 287億8955万 | -4.93% | 7.67 | 0.56 |
05/16 | 1,286 | 1,303 | 1,281 | 1,297 | +1.97% | 27,600 | 289億2335万 | -4.7% | 7.7 | 0.57 |
05/15 | 1,333 | 1,333 | 1,272 | 1,272 | -4.22% | 63,900 | 283億6585万 | -6.68% | 7.55 | 0.55 |
05/14 | 1,313 | 1,328 | 1,309 | 1,328 | +1.37% | 29,100 | 296億1466万 | -2.71% | 7.89 | 0.58 |
05/13 | 1,350 | 1,350 | 1,293 | 1,310 | -4.93% | 75,700 | 292億1326万 | -4.03% | 7.78 | 0.57 |
05/10 | 1,399 | 1,402 | 1,371 | 1,378 | -1.5% | 22,200 | 307億2967万 | +1.03% | 8.18 | 0.6 |
05/09 | 1,391 | 1,406 | 1,391 | 1,399 | +0.29% | 15,400 | 311億9797万 | +2.79% | 8.31 | 0.61 |
05/08 | 1,415 | 1,429 | 1,395 | 1,395 | -1.34% | 24,100 | 311億877万 | +2.72% | 8.28 | 0.61 |
05/07 | 1,400 | 1,424 | 1,400 | 1,414 | +1.8% | 24,300 | 315億3248万 | +4.35% | 8.4 | 0.62 |
05/02 | 1,390 | 1,394 | 1,380 | 1,389 | +0.14% | 8,400 | 309億7497万 | +2.74% | 8.25 | 0.61 |
05/01 | 1,378 | 1,390 | 1,376 | 1,387 | -0.36% | 22,200 | 309億3037万 | +2.66% | 8.24 | 0.6 |
04/30 | 1,388 | 1,410 | 1,384 | 1,392 | +1.61% | 25,700 | 310億4187万 | +3.19% | 8.27 | 0.61 |
04/26 | 1,374 | 1,390 | 1,364 | 1,370 | -0.94% | 20,900 | 305億5127万 | +1.93% | 8.14 | 0.6 |
04/25 | 1,403 | 1,410 | 1,373 | 1,383 | -1.98% | 47,100 | 308億4117万 | +3.29% | 8.21 | 0.6 |
04/24 | 1,380 | 1,420 | 1,370 | 1,411 | +3.75% | 63,500 | 314億6558万 | +5.77% | 8.38 | 0.62 |
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 | 123 245 1/30 | 78 155 3/12 | 68,600 34,300 8/12 | - | - | 21億8540万 12/30 |
2010年 12月期 | 237 474 12/17 | 95 190 2/17 190 2/2 他3件 | 455,400 227,700 2/22 | 52億8510万 | 21億1850万 | 49億9520万 12/30 |
2011年 12月期 | 348 694 7/12 695 7/11 | 185 370 3/15 | 311,400 155,700 2/21 | 77億4925万 | 41億2550万 | 43億9310万 12/30 |
2012年 12月期 | 347 694 12/28 | 194 388 1/6 | 98,200 49,100 12/19 | 77億3810万 | 43億2620万 | 77億3810万 12/28 |
2013年 12月期 | 775 1,550 9/12 | 354 708 1/4 | 852,200 426,100 9/9 | 172億8250万 | 78億9420万 | 138億1298万 12/30 |
2014年 12月期 | 678 1,355 7/31 | 508 1,015 2/17 1,015 2/4 | 98,800 49,400 9/12 | 151億838万 | 113億1735万 | 125億8830万 12/30 |
2015年 12月期 | 1,135 2,269 7/21 2,269 7/15 | 524 1,048 1/23 | 807,400 403,700 5/14 | 252億9957万 | 116億8530万 | 189億370万 12/30 |
2016年 12月期 | 914 1,828 12/12 | 479 958 4/8 | 374,000 187,000 2/15 | 203億8238万 | 106億8179万 | 180億2284万 12/30 |
2017年 12月期 | 1,382 2,763 12/25 | 721 1,441 2/20 | 148,600 74,300 8/7 | 308億772万 | 160億6729万 | 263億9791万 12/29 |
2018年 12月期 | 1,515 3,030 1/23 | 685 12/26 | 279,400 139,700 11/14 | 337億8480万 | 152億7563万 | 143億1018万 12/28 |
2019年 12月期 | 1,004 3/14 | 689 1/4 | 250,300 11/14 | 223億8940万 | 153億6483万 | 152億4591万 12/30 |
2020年 12月期 | 791 1/20 1/17 | 374 3/23 | 220,200 3/10 | 176億3945万 | 83億4027万 | 125億5541万 12/30 |
2021年 12月期 | 1,249 12/27 | 601 1/5 | 357,200 10/18 | 278億5294万 | 134億242万 | 231億3875万 12/30 |
2022年 12月期 | 1,213 1/4 | 815 3/8 | 184,000 2/15 | 270億5014万 | 181億7466万 | 162億1713万 12/30 |
2023年 12月期 | 990 12/1 | 776 1/6 | 234,300 8/9 | 220億7719万 | 173億495万 | 176億5609万 12/29 |
最新 | 1,165 2024/9/18 | 10,200 | 259億7973万 |