時価総額
- 2010年1月29日
- 10億5179万
- 2011年1月31日
- 9億7278万
- 2012年1月31日
- 7億2588万
- 2013年1月31日
- 6億8638万
- 2014年1月31日
- 6億6688万
- 2015年1月30日
- 13億7758万
- 2016年1月29日
- 33億506万
- 2017年1月31日
- 28億8159万
- 2018年1月31日
- 33億1480万
- 2019年1月31日
- 35億3384万
- 2020年1月31日
- 54億8457万
- 2021年1月29日
- 44億1472万
- 2022年1月31日
- 45億4970万
- 2023年1月31日
- 58億9234万
- 2024年1月31日
- 253億3777万
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 | 3,510 | 3,550 | 3,330 | 3,360 | -2.47% | 284,000 | 337億8950万 | +2.28% | 15.68 | 6.69 |
| 09/17 | 3,495 | 3,565 | 3,350 | 3,445 | -1.43% | 354,800 | 346億4429万 | +5.22% | 16.08 | 6.86 |
| 09/13 | 3,580 | 3,600 | 3,465 | 3,495 | -3.59% | 252,500 | 351億4711万 | +7.54% | 16.31 | 6.96 |
| 09/12 | 3,480 | 3,635 | 3,440 | 3,625 | +5.84% | 228,400 | 364億5445万 | +12.44% | 16.92 | 7.22 |
| 09/11 | 3,565 | 3,600 | 3,380 | 3,425 | 0% | 312,800 | 344億4317万 | +7.4% | 15.99 | 6.82 |
| 09/10 | 3,345 | 3,470 | 3,260 | 3,425 | +4.26% | 163,100 | 344億4317万 | +8.49% | 15.99 | 6.82 |
| 09/09 | 3,195 | 3,365 | 3,180 | 3,285 | 0% | 98,000 | 330億3527万 | +5.29% | 15.33 | 6.54 |
| 09/06 | 3,365 | 3,395 | 3,250 | 3,285 | -1.65% | 78,500 | 330億3527万 | +6% | 15.33 | 6.54 |
| 09/05 | 3,300 | 3,390 | 3,275 | 3,340 | +1.06% | 80,200 | 335億8837万 | +8.3% | 15.59 | 6.65 |
| 09/04 | 3,310 | 3,415 | 3,300 | 3,305 | -2.22% | 87,800 | 332億3640万 | +7.41% | 15.43 | 6.58 |
| 09/03 | 3,280 | 3,380 | 3,260 | 3,380 | +2.42% | 75,900 | 339億9063万 | +9.99% | 15.78 | 6.73 |
| 09/02 | 3,485 | 3,495 | 3,295 | 3,300 | -4.07% | 116,300 | 331億8612万 | +7.53% | 15.4 | 6.57 |
| 08/30 | 3,375 | 3,440 | 3,330 | 3,440 | +1.62% | 55,400 | 345億9401万 | +12.34% | 16.06 | 6.85 |
| 08/29 | 3,410 | 3,415 | 3,335 | 3,385 | +0.3% | 51,200 | 340億4091万 | +10.98% | 15.8 | 6.74 |
| 08/28 | 3,350 | 3,425 | 3,320 | 3,375 | +0.75% | 64,000 | 339億4035万 | +11.09% | 15.75 | 6.72 |
| 08/27 | 3,310 | 3,350 | 3,255 | 3,350 | +0.45% | 62,800 | 336億8894万 | +10.6% | 15.64 | 6.67 |
| 08/26 | 3,165 | 3,350 | 3,165 | 3,335 | +7.23% | 137,700 | 335億3809万 | +10.32% | 15.57 | 6.64 |
| 08/23 | 3,135 | 3,135 | 3,060 | 3,110 | -0.8% | 66,100 | 312億7540万 | +2.95% | 14.52 | 6.19 |
| 08/22 | 3,130 | 3,220 | 3,065 | 3,135 | +0.16% | 63,800 | 315億2681万 | +3.43% | 14.63 | 6.24 |
| 08/21 | 3,045 | 3,140 | 3,025 | 3,130 | +2.79% | 64,300 | 314億7653万 | +2.93% | 14.61 | 6.23 |
| 08/20 | 3,055 | 3,080 | 3,030 | 3,045 | +0.5% | 39,200 | 306億2173万 | -0.2% | 14.21 | 6.06 |
| 08/19 | 3,085 | 3,150 | 3,030 | 3,030 | -1.3% | 61,300 | 304億7089万 | -1.14% | 14.14 | 6.03 |
| 08/16 | 3,100 | 3,120 | 3,040 | 3,070 | +0.66% | 64,300 | 308億7314万 | -0.2% | 14.33 | 6.11 |
| 08/15 | 2,986 | 3,085 | 2,965 | 3,050 | +1.33% | 62,100 | 306億7202万 | -1.01% | 14.24 | 6.07 |
| 08/14 | 3,130 | 3,135 | 2,965 | 3,010 | -2.43% | 89,400 | 302億6976万 | -2.4% | 14.05 | 5.99 |
| 08/13 | 2,931 | 3,085 | 2,886 | 3,085 | +8.44% | 147,800 | 310億2399万 | -0.03% | 14.4 | 6.14 |
| 08/09 | 2,855 | 2,940 | 2,790 | 2,845 | +0.28% | 80,000 | 286億1045万 | -7.93% | 13.28 | 5.66 |
| 08/08 | 2,751 | 2,911 | 2,748 | 2,837 | +3.13% | 106,500 | 285億3000万 | -8.57% | 13.24 | 5.65 |
| 08/07 | 2,561 | 2,855 | 2,530 | 2,751 | +5.36% | 149,800 | 276億6515万 | -11.74% | 12.84 | 5.48 |
| 08/06 | 2,710 | 2,710 | 2,525 | 2,611 | +4.02% | 201,100 | 262億5726万 | -16.58% | 12.19 | 5.2 |
| 08/05 | 2,550 | 2,721 | 2,400 | 2,510 | -8.99% | 425,400 | 252億4156万 | -20.19% | 11.72 | 5 |
| 08/02 | 2,800 | 2,909 | 2,758 | 2,758 | -5.61% | 176,800 | 277億3555万 | -12.78% | 12.87 | 5.49 |
| 08/01 | 3,145 | 3,170 | 2,880 | 2,922 | -7.53% | 249,300 | 293億8480万 | -7.85% | 13.64 | 5.82 |
| 07/31 | 3,150 | 3,180 | 3,080 | 3,160 | -0.94% | 93,200 | 317億7822万 | -0.38% | 14.75 | 6.29 |
| 07/30 | 3,195 | 3,210 | 3,100 | 3,190 | -2.89% | 148,600 | 320億7991万 | +1.01% | 14.89 | 6.35 |
| 07/29 | 3,195 | 3,330 | 3,155 | 3,285 | +5.12% | 151,600 | 330億3527万 | +4.55% | 15.33 | 6.54 |
| 07/26 | 3,140 | 3,200 | 3,100 | 3,125 | -0.48% | 71,000 | 314億2625万 | +0.06% | 14.59 | 6.22 |
| 07/25 | 3,065 | 3,190 | 3,025 | 3,140 | +1.29% | 71,800 | 315億7709万 | +0.96% | 14.66 | 6.25 |
| 07/24 | 3,135 | 3,145 | 3,085 | 3,100 | -1.59% | 67,900 | 311億7484万 | +0.16% | 14.47 | 6.17 |
| 07/23 | 3,145 | 3,205 | 3,135 | 3,150 | -1.56% | 54,500 | 316億7766万 | +2.07% | 14.7 | 6.27 |
| 07/22 | 3,265 | 3,265 | 3,140 | 3,200 | -2.29% | 110,600 | 321億8048万 | +4% | 14.94 | 6.37 |
| 07/19 | 3,350 | 3,365 | 3,225 | 3,275 | -2.67% | 109,200 | 329億3471万 | +6.71% | 15.29 | 6.52 |
| 07/18 | 3,350 | 3,435 | 3,320 | 3,365 | -0.74% | 79,900 | 338億3978万 | +10.26% | 15.71 | 6.7 |
| 07/17 | 3,355 | 3,450 | 3,330 | 3,390 | +0.59% | 72,100 | 340億9119万 | +11.88% | 15.82 | 6.75 |
| 07/16 | 3,500 | 3,505 | 3,360 | 3,370 | -0.88% | 125,000 | 338億9006万 | +11.77% | 15.73 | 6.71 |
| 07/12 | 3,300 | 3,500 | 3,260 | 3,400 | +3.03% | 200,400 | 341億9176万 | +12.96% | 15.87 | 6.77 |
| 07/11 | 3,290 | 3,340 | 3,165 | 3,300 | +3.45% | 247,000 | 331億8612万 | +10.07% | 15.4 | 6.57 |
| 07/10 | 3,155 | 3,220 | 3,155 | 3,190 | +2.24% | 89,500 | 320億7991万 | +6.62% | 14.89 | 6.35 |
| 07/09 | 3,095 | 3,145 | 3,095 | 3,120 | +1.3% | 55,600 | 313億7596万 | +4.42% | 14.56 | 6.21 |
| 07/08 | 3,205 | 3,220 | 3,070 | 3,080 | -2.69% | 55,700 | 309億7371万 | +3.08% | 14.38 | 6.13 |
| 07/05 | 3,180 | 3,225 | 3,100 | 3,165 | -0.31% | 64,200 | 318億2850万 | +5.96% | 14.77 | 6.3 |
| 07/04 | 3,220 | 3,295 | 3,160 | 3,175 | -0.78% | 117,100 | 319億2907万 | +6.33% | 14.82 | 6.32 |
| 07/03 | 3,090 | 3,225 | 3,085 | 3,200 | +4.07% | 181,300 | 321億8048万 | +7.35% | 14.94 | 6.37 |
| 07/02 | 3,000 | 3,080 | 3,000 | 3,075 | +2.98% | 103,900 | 309億2343万 | +3.33% | 14.35 | 6.12 |
| 07/01 | 2,941 | 3,030 | 2,933 | 2,986 | +2.23% | 111,800 | 300億2841万 | +0.27% | 13.94 | 5.94 |
| 06/28 | 2,997 | 2,997 | 2,896 | 2,921 | -1.98% | 79,100 | 293億7474万 | -2.18% | 13.63 | 5.82 |
| 06/27 | 2,955 | 3,010 | 2,923 | 2,980 | +0.85% | 100,300 | 299億6807万 | -0.33% | 13.91 | 5.93 |
| 06/26 | 2,850 | 2,955 | 2,845 | 2,955 | +4.9% | 163,400 | 297億1666万 | -1.27% | 13.79 | 5.88 |
| 06/25 | 2,795 | 2,860 | 2,790 | 2,817 | +1.15% | 65,200 | 283億2887万 | -6.07% | 13.15 | 5.61 |
| 06/24 | 2,820 | 2,820 | 2,751 | 2,785 | -1.24% | 71,000 | 280億707万 | -7.6% | 13 | 5.54 |
| 06/21 | 2,769 | 2,820 | 2,726 | 2,820 | +1.48% | 136,600 | 283億5904万 | -6.99% | 13.16 | 5.61 |
| 06/20 | 2,764 | 2,804 | 2,740 | 2,779 | -0.29% | 68,800 | 279億4673万 | -8.86% | 12.97 | 5.53 |
| 06/19 | 2,893 | 2,893 | 2,780 | 2,787 | -2.59% | 132,800 | 280億2718万 | -8.98% | 13.01 | 5.55 |
| 06/18 | 2,973 | 2,990 | 2,860 | 2,861 | -2.12% | 115,000 | 287億7136万 | -7.02% | 13.35 | 5.7 |
| 06/17 | 2,962 | 2,964 | 2,861 | 2,923 | -2.57% | 136,300 | 293億9485万 | -5.4% | 13.64 | 5.82 |
| 06/14 | 2,845 | 3,005 | 2,845 | 3,000 | +5.45% | 223,600 | 301億6920万 | -3.29% | 14 | 5.97 |
| 06/13 | 2,835 | 2,906 | 2,820 | 2,845 | +0.82% | 216,300 | 286億1045万 | -8.64% | 13.28 | 5.66 |
| 06/12 | 3,005 | 3,020 | 2,806 | 2,822 | -6.56% | 528,400 | 283億7916万 | -9.81% | 13.17 | 5.62 |
| 06/11 | 3,220 | 3,265 | 3,005 | 3,020 | -7.22% | 703,100 | 303億7032万 | -4.16% | 14.1 | 6.01 |
| 06/10 | 3,165 | 3,345 | 3,150 | 3,255 | +5% | 355,400 | 327億3358万 | +2.68% | 15.19 | 6.48 |
| 06/07 | 3,130 | 3,195 | 3,075 | 3,100 | -1.59% | 147,800 | 311億7484万 | -2.58% | 14.47 | 6.17 |
| 06/06 | 3,150 | 3,160 | 2,996 | 3,150 | +2.27% | 185,300 | 316億7766万 | -1.62% | 14.7 | 6.27 |
| 06/05 | 3,100 | 3,150 | 3,070 | 3,080 | -1.6% | 47,400 | 309億7371万 | -4.47% | 14.38 | 6.13 |
| 06/04 | 3,060 | 3,155 | 3,055 | 3,130 | +2.96% | 81,800 | 314億7653万 | -3.48% | 14.61 | 6.23 |
| 06/03 | 3,120 | 3,120 | 3,025 | 3,040 | -3.34% | 109,300 | 305億7145万 | -7.2% | 14.19 | 6.05 |
| 05/31 | 3,065 | 3,145 | 3,065 | 3,145 | +2.78% | 53,700 | 316億2737万 | -5.33% | 14.68 | 6.26 |
| 05/30 | 3,035 | 3,065 | 2,986 | 3,060 | -0.16% | 62,100 | 307億7258万 | -8.79% | 14.28 | 6.09 |
| 05/29 | 3,140 | 3,140 | 3,050 | 3,065 | -1.61% | 48,800 | 308億2286万 | -9.56% | 14.31 | 6.1 |
| 05/28 | 3,195 | 3,245 | 3,090 | 3,115 | -2.2% | 91,200 | 313億2568万 | -9.08% | 14.54 | 6.2 |
| 05/27 | 3,090 | 3,205 | 3,085 | 3,185 | +5.12% | 74,200 | 320億2963万 | -8.03% | 14.87 | 6.34 |
| 05/24 | 3,000 | 3,060 | 2,990 | 3,030 | -0.82% | 59,700 | 304億7089万 | -13.26% | 14.14 | 6.03 |
| 05/23 | 3,150 | 3,150 | 3,015 | 3,055 | -1.45% | 66,500 | 307億2230万 | -13.38% | 14.26 | 6.08 |
| 05/22 | 3,180 | 3,195 | 3,095 | 3,100 | -2.97% | 67,000 | 311億7484万 | -13.12% | 14.47 | 6.17 |
| 05/21 | 3,245 | 3,325 | 3,195 | 3,195 | -1.24% | 95,900 | 321億3019万 | -11.2% | 14.91 | 6.36 |
| 05/20 | 3,210 | 3,390 | 3,210 | 3,235 | -0.77% | 137,600 | 325億3245万 | -10.81% | 15.1 | 6.44 |
| 05/17 | 3,060 | 3,320 | 3,035 | 3,260 | +5.5% | 166,000 | 327億8386万 | -11.03% | 15.22 | 6.49 |
| 05/16 | 3,200 | 3,210 | 3,050 | 3,090 | -2.68% | 162,700 | 310億7427万 | -16.51% | 14.42 | 6.15 |
| 05/15 | 3,255 | 3,255 | 3,150 | 3,175 | -0.31% | 81,600 | 319億2907万 | -14.88% | 14.82 | 6.32 |
| 05/14 | 3,195 | 3,225 | 3,110 | 3,185 | -0.93% | 122,700 | 320億2963万 | -15.11% | 14.87 | 6.34 |
| 05/13 | 3,235 | 3,390 | 3,200 | 3,215 | -2.72% | 186,000 | 323億3132万 | -15.01% | 15.01 | 6.4 |
| 05/10 | 3,175 | 3,335 | 3,150 | 3,305 | +2.8% | 170,400 | 332億3640万 | -13.37% | 15.43 | 6.58 |
| 05/09 | 3,360 | 3,380 | 3,145 | 3,215 | -4.88% | 366,600 | 323億3132万 | -16.12% | 15.01 | 6.4 |
| 05/08 | 3,420 | 3,530 | 3,325 | 3,380 | -3.01% | 213,100 | 339億9063万 | -12.32% | 15.78 | 6.73 |
| 05/07 | 3,570 | 3,595 | 3,455 | 3,485 | -2.24% | 121,100 | 350億4655万 | -9.88% | 16.27 | 6.94 |
| 05/02 | 3,645 | 3,775 | 3,560 | 3,565 | -0.97% | 145,700 | 358億5106万 | -8.02% | 16.64 | 7.1 |
| 05/01 | 3,695 | 3,730 | 3,560 | 3,600 | -2.57% | 120,600 | 362億304万 | -7.41% | 16.8 | 7.17 |
| 05/01 | 株式分割 1→2 | |||||||||
| 04/30 | 3,665 | 3,860 | 3,640 | 3,695 | +3.79% | 241,800 | 371億5839万 | -5.33% | 17.25 | 8.32 |
| 04/26 | 3,975 | 3,975 | 3,360 | 3,560 | -9.99% | 399,500 | 716億156万 | -9.11% | 16.62 | 16.25 |
| 04/25 | 4,100 | 4,135 | 3,955 | 3,955 | -5.27% | 266,200 | 397億7306万 | +0.61% | 18.46 | 8.91 |
| 04/24 | 3,985 | 4,200 | 3,945 | 4,175 | +4.9% | 271,200 | 419億8547万 | +6.53% | 19.49 | 9.41 |
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 | 121 144,500 1/21 145,000 1/20 他2件 | 64 76,600 3/4 | 74,400 62 3/10 | - | - | 10億5179万 1/29 |
| 2011年 1月期 | 160 192,000 4/27 | 85 103,000 11/24 102,000 11/15 他3件 | 202,800 169 4/27 | 15億8016万 | 8億3946万 | 9億7278万 1/31 |
| 2012年 1月期 | 102 121,900 2/10 122,000 2/9 | 67 80,000 3/15 | 96,000 80 1/27 | 10億406万 | 6億5840万 | 7億2588万 1/31 |
| 2013年 1月期 | 80 95,000 1/28 95,000 6/8 他2件 | 64 779 1/29 76,900 11/13 | 87,600 73 1/23 | 7億8925万 | 6億3288万 | 6億8638万 1/31 |
| 2014年 1月期 | 80 955 5/8 | 63 752 1/29 | 67,200 5,600 5/8 | 7億8596万 | 6億1889万 | 6億6688万 1/31 |
| 2015年 1月期 | 165 1,980 1/23 | 64 777 2/28 777 2/27 他3件 | 237,600 19,800 1/23 | 16億2954万 | 6億3947万 | 13億7758万 1/30 |
| 2016年 1月期 | 447 5,360 7/23 | 135 1,619 2/5 | 787,200 65,600 3/13 | 44億1128万 | 13億3243万 | 33億506万 1/29 |
| 2017年 1月期 | 400 1,600 3/17 1,600 3/15 | 260 1,040 11/9 | 134,800 33,700 12/12 | 39億5040万 | 25億6776万 | 28億8159万 1/31 |
| 2018年 1月期 | 379 1,517 12/28 | 285 1,143 4/26 1,142 4/25 他4件 | 170,000 42,500 1/29 | 37億4547万 | 28億2206万 | 33億1480万 1/31 |
| 2019年 1月期 | 431 1,724 12/12 | 309 1,235 2/6 | 165,200 41,300 12/12 | 42億5655万 | 30億4921万 | 35億3384万 1/31 |
| 2020年 1月期 | 676 2,702 1/17 | 363 1,450 2/1 | 220,000 55,000 12/11 | 66億7123万 | 35億8005万 | 54億8457万 1/31 |
| 2021年 1月期 | 608 2,430 2/13 | 295 1,180 3/17 | 109,600 27,400 2/28 | 59億9967万 | 29億1342万 | 44億1472万 1/29 |
| 2022年 1月期 | 486 1,942 11/25 | 451 1,804 2/24 1,804 2/19 他2件 | 76,800 19,200 7/29 | 48億6451万 | 44億5407万 | 45億4970万 1/31 |
| 2023年 1月期 | 650 2,597 12/20 2,599 12/13 | 453 1,810 3/15 | 79,600 19,900 7/28 | 65億2911万 | 45億4038万 | 58億9234万 1/31 |
| 2024年 1月期 | 2,835 5,670 1/19 | 595 2,380 2/1 | 2,174,600 1,087,300 12/13 | 285億989万 | 59億8355万 | 253億3777万 1/31 |
| 最新 | 3,360 2024/9/18 | 284,000 | 337億8950万 | |||