時価総額
- 2015年12月30日
- 116億2726万
- 2016年12月30日
- 221億1640万
- 2017年12月29日
- 667億9282万
- 2018年12月28日
- 365億7784万
- 2019年12月30日
- 491億3466万
- 2020年12月30日
- 734億2918万
- 2021年12月30日
- 880億3704万
- 2022年12月30日
- 931億5324万
- 2023年12月29日
- 787億8456万
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 | 3,515 | 3,535 | 3,420 | 3,420 | -1.58% | 99,800 | 902億308万 | +1.21% | 11.87 | 1.42 |
| 09/17 | 3,455 | 3,495 | 3,400 | 3,475 | -0.29% | 141,400 | 916億5371万 | +2.96% | 12.06 | 1.44 |
| 09/13 | 3,380 | 3,510 | 3,380 | 3,485 | +2.65% | 142,300 | 919億1746万 | +3.91% | 12.09 | 1.45 |
| 09/12 | 3,340 | 3,435 | 3,305 | 3,395 | +6.09% | 125,900 | 895億4370万 | +1.98% | 11.78 | 1.41 |
| 09/11 | 3,210 | 3,300 | 3,165 | 3,200 | -0.31% | 84,800 | 844億54万 | -3.29% | 11.1 | 1.33 |
| 09/10 | 3,250 | 3,285 | 3,195 | 3,210 | -0.31% | 55,600 | 846億6429万 | -2.64% | 11.14 | 1.33 |
| 09/09 | 3,180 | 3,220 | 3,120 | 3,220 | -2.42% | 121,500 | 849億2804万 | -1.68% | 11.17 | 1.34 |
| 09/06 | 3,350 | 3,365 | 3,265 | 3,300 | +0.3% | 90,100 | 870億3806万 | +1.07% | 11.45 | 1.37 |
| 09/05 | 3,240 | 3,315 | 3,210 | 3,290 | +1.08% | 90,400 | 867億7430万 | +0.73% | 11.42 | 1.37 |
| 09/04 | 3,255 | 3,320 | 3,230 | 3,255 | -3.84% | 107,200 | 858億5117万 | -0.31% | 11.3 | 1.35 |
| 09/03 | 3,455 | 3,455 | 3,375 | 3,385 | -1.74% | 58,600 | 892億7995万 | +3.71% | 11.75 | 1.41 |
| 09/02 | 3,590 | 3,595 | 3,410 | 3,445 | -2.13% | 89,400 | 908億6246万 | +5.74% | 11.96 | 1.43 |
| 08/30 | 3,465 | 3,530 | 3,445 | 3,520 | +3.38% | 108,200 | 928億4059万 | +8.54% | 12.22 | 1.46 |
| 08/29 | 3,350 | 3,440 | 3,335 | 3,405 | -0.44% | 86,100 | 898億745万 | +5.48% | 11.82 | 1.42 |
| 08/28 | 3,345 | 3,420 | 3,330 | 3,420 | +2.24% | 84,500 | 902億308万 | +6.08% | 11.87 | 1.42 |
| 08/27 | 3,320 | 3,365 | 3,260 | 3,345 | -0.74% | 92,900 | 882億2494万 | +3.98% | 11.61 | 1.39 |
| 08/26 | 3,470 | 3,470 | 3,350 | 3,370 | -4.26% | 160,000 | 888億8432万 | +4.95% | 11.69 | 1.4 |
| 08/23 | 3,445 | 3,545 | 3,430 | 3,520 | +1.15% | 79,400 | 928億4059万 | +9.76% | 12.22 | 1.46 |
| 08/22 | 3,495 | 3,495 | 3,420 | 3,480 | +2.2% | 110,100 | 917億8559万 | +8.85% | 12.08 | 1.45 |
| 08/21 | 3,440 | 3,450 | 3,360 | 3,405 | -2.71% | 76,500 | 898億745万 | +6.37% | 11.82 | 1.42 |
| 08/20 | 3,440 | 3,515 | 3,420 | 3,500 | +4.17% | 91,500 | 923億1309万 | +9.07% | 12.15 | 1.45 |
| 08/19 | 3,410 | 3,425 | 3,335 | 3,360 | -1.61% | 111,800 | 886億2057万 | +4.8% | 11.66 | 1.4 |
| 08/16 | 3,440 | 3,455 | 3,350 | 3,415 | +2.86% | 140,400 | 900億7120万 | +6.35% | 11.85 | 1.42 |
| 08/15 | 3,340 | 3,345 | 3,285 | 3,320 | -0.6% | 145,900 | 875億6556万 | +3.33% | 11.52 | 1.38 |
| 08/14 | 3,390 | 3,395 | 3,265 | 3,340 | +0.6% | 159,400 | 880億9306万 | +3.73% | 11.59 | 1.39 |
| 08/13 | 3,145 | 3,330 | 3,100 | 3,320 | +13.04% | 254,800 | 875億6556万 | +2.95% | 11.52 | 1.38 |
| 08/09 | 2,957 | 2,993 | 2,883 | 2,937 | +2.8% | 199,100 | 774億6387万 | -9.16% | 10.19 | 1.22 |
| 08/08 | 2,854 | 2,915 | 2,801 | 2,857 | -1.86% | 140,000 | 753億5386万 | -12.2% | 9.91 | 1.19 |
| 08/07 | 2,815 | 2,979 | 2,796 | 2,911 | +0.94% | 141,600 | 767億7811万 | -11.14% | 10.1 | 1.21 |
| 08/06 | 2,901 | 2,966 | 2,816 | 2,884 | +7.69% | 174,100 | 760億6599万 | -12.5% | 10.01 | 1.2 |
| 08/05 | 2,792 | 2,856 | 2,600 | 2,678 | -9.98% | 366,100 | 706億3270万 | -19.29% | 9.29 | 1.11 |
| 08/02 | 3,165 | 3,175 | 2,975 | 2,975 | -9.98% | 230,200 | 784億6613万 | -11.22% | 10.32 | 1.24 |
| 08/01 | 3,270 | 3,330 | 3,210 | 3,305 | +1.23% | 208,600 | 871億6993万 | -1.99% | 11.47 | 1.37 |
| 07/31 | 3,175 | 3,270 | 3,150 | 3,265 | +1.08% | 99,000 | 861億1493万 | -3.4% | 11.33 | 1.36 |
| 07/30 | 3,235 | 3,260 | 3,180 | 3,230 | -0.15% | 257,200 | 851億9179万 | -4.64% | 11.21 | 1.34 |
| 07/29 | 3,120 | 3,240 | 3,120 | 3,235 | +5.03% | 83,400 | 853億2367万 | -4.71% | 11.23 | 1.34 |
| 07/26 | 3,120 | 3,180 | 3,080 | 3,080 | -1.91% | 100,400 | 812億3552万 | -9.62% | 10.69 | 1.28 |
| 07/25 | 3,245 | 3,250 | 3,110 | 3,140 | -5.28% | 191,600 | 828億1803万 | -8.53% | 10.9 | 1.31 |
| 07/24 | 3,255 | 3,375 | 3,255 | 3,315 | +2% | 111,500 | 874億3368万 | -3.91% | 11.5 | 1.38 |
| 07/23 | 3,250 | 3,265 | 3,225 | 3,250 | +2.2% | 112,200 | 857億1930万 | -6.04% | 11.28 | 1.35 |
| 07/22 | 3,250 | 3,250 | 3,180 | 3,180 | -2.75% | 114,800 | 838億7304万 | -8.38% | 11.04 | 1.32 |
| 07/19 | 3,255 | 3,345 | 3,250 | 3,270 | -0.46% | 146,200 | 862億4680万 | -6.2% | 11.35 | 1.36 |
| 07/18 | 3,375 | 3,375 | 3,255 | 3,285 | -7.85% | 232,500 | 866億4243万 | -6.06% | 11.4 | 1.37 |
| 07/17 | 3,600 | 3,640 | 3,550 | 3,565 | -0.97% | 204,500 | 940億2748万 | +1.54% | 12.37 | 1.48 |
| 07/16 | 3,480 | 3,640 | 3,480 | 3,600 | +5.11% | 194,000 | 949億5061万 | +2.42% | 12.49 | 1.5 |
| 07/12 | 3,420 | 3,455 | 3,375 | 3,425 | -2% | 82,200 | 903億3495万 | -2.62% | 11.89 | 1.42 |
| 07/11 | 3,485 | 3,520 | 3,455 | 3,495 | +0.72% | 83,100 | 921億8121万 | -0.6% | 12.13 | 1.45 |
| 07/10 | 3,465 | 3,470 | 3,425 | 3,470 | -0.86% | 82,900 | 915億2183万 | -1.03% | 12.04 | 1.44 |
| 07/09 | 3,470 | 3,525 | 3,420 | 3,500 | +1.45% | 96,700 | 923億1309万 | +0.03% | 12.15 | 1.45 |
| 07/08 | 3,515 | 3,570 | 3,445 | 3,450 | -1.85% | 122,800 | 909億9433万 | -1.23% | 11.97 | 1.43 |
| 07/05 | 3,495 | 3,545 | 3,485 | 3,515 | +1.01% | 96,000 | 927億872万 | +0.77% | 12.2 | 1.46 |
| 07/04 | 3,425 | 3,535 | 3,415 | 3,480 | +2.2% | 97,400 | 917億8559万 | +0.23% | 12.08 | 1.45 |
| 07/03 | 3,385 | 3,455 | 3,355 | 3,405 | +0.15% | 69,400 | 898億745万 | -1.45% | 11.82 | 1.42 |
| 07/02 | 3,470 | 3,475 | 3,375 | 3,400 | -0.87% | 85,000 | 896億7557万 | -1.22% | 11.8 | 1.41 |
| 07/01 | 3,520 | 3,540 | 3,430 | 3,430 | -2% | 66,000 | 904億6683万 | -0.06% | 11.9 | 1.43 |
| 06/28 | 3,560 | 3,585 | 3,475 | 3,500 | -0.28% | 121,700 | 923億1309万 | +2.25% | 12.15 | 1.45 |
| 06/27 | 3,500 | 3,540 | 3,475 | 3,510 | +0.43% | 95,700 | 925億7684万 | +2.96% | 12.18 | 1.46 |
| 06/26 | 3,450 | 3,525 | 3,450 | 3,495 | +1.6% | 92,100 | 921億8121万 | +2.85% | 12.13 | 1.45 |
| 06/25 | 3,400 | 3,505 | 3,385 | 3,440 | -0.15% | 99,200 | 907億3058万 | +1.59% | 11.94 | 1.43 |
| 06/24 | 3,565 | 3,585 | 3,445 | 3,445 | -3.37% | 161,400 | 908億6246万 | +1.98% | 11.96 | 1.43 |
| 06/21 | 3,595 | 3,645 | 3,560 | 3,565 | -3.65% | 159,400 | 940億2748万 | +5.82% | 12.37 | 1.48 |
| 06/20 | 3,585 | 3,710 | 3,570 | 3,700 | +3.93% | 141,600 | 975億8812万 | +10.32% | 12.84 | 1.54 |
| 06/19 | 3,555 | 3,600 | 3,525 | 3,560 | +0.28% | 71,300 | 938億9560万 | +6.81% | 12.35 | 1.48 |
| 06/18 | 3,600 | 3,620 | 3,550 | 3,550 | +0.57% | 76,700 | 936億3185万 | +6.86% | 12.32 | 1.48 |
| 06/17 | 3,575 | 3,575 | 3,480 | 3,530 | -1.26% | 96,500 | 931億435万 | +6.58% | 12.25 | 1.47 |
| 06/14 | 3,555 | 3,635 | 3,530 | 3,575 | +1.42% | 169,700 | 942億9123万 | +8.37% | 12.41 | 1.49 |
| 06/13 | 3,650 | 3,680 | 3,520 | 3,525 | -3.03% | 145,000 | 929億7247万 | +7.31% | 12.23 | 1.47 |
| 06/12 | 3,650 | 3,670 | 3,625 | 3,635 | -1.36% | 97,600 | 958億7374万 | +11.06% | 12.61 | 1.51 |
| 06/11 | 3,695 | 3,765 | 3,630 | 3,685 | +1.52% | 238,800 | 971億9250万 | +13.18% | 12.79 | 1.53 |
| 06/10 | 3,470 | 3,645 | 3,420 | 3,630 | +6.76% | 356,600 | 957億4186万 | +12.14% | 12.6 | 1.51 |
| 06/07 | 3,320 | 3,425 | 3,275 | 3,400 | +4.29% | 185,300 | 896億7557万 | +5.62% | 11.8 | 1.41 |
| 06/06 | 3,330 | 3,340 | 3,240 | 3,260 | -1.21% | 87,300 | 859億8305万 | +1.56% | 11.31 | 1.36 |
| 06/05 | 3,305 | 3,340 | 3,275 | 3,300 | -1.05% | 88,600 | 870億3806万 | +2.9% | 11.45 | 1.37 |
| 06/04 | 3,350 | 3,355 | 3,315 | 3,335 | +0.3% | 95,000 | 879億6119万 | +4.15% | 11.57 | 1.39 |
| 06/03 | 3,295 | 3,370 | 3,265 | 3,325 | +6.91% | 212,600 | 876億9744万 | +4.2% | 11.54 | 1.38 |
| 05/31 | 3,120 | 3,120 | 3,070 | 3,110 | +1.3% | 98,900 | 820億2677万 | -2.29% | 10.79 | 1.29 |
| 05/30 | 3,010 | 3,110 | 2,990 | 3,070 | -0.32% | 117,200 | 809億7177万 | -3.43% | 10.65 | 1.28 |
| 05/29 | 3,150 | 3,155 | 3,080 | 3,080 | -2.22% | 97,600 | 812億3552万 | -3.05% | 10.69 | 1.28 |
| 05/28 | 3,190 | 3,200 | 3,130 | 3,150 | -1.25% | 88,300 | 830億8178万 | -0.79% | 10.93 | 1.31 |
| 05/27 | 3,185 | 3,205 | 3,145 | 3,190 | +1.11% | 54,000 | 841億3679万 | +0.35% | 11.07 | 1.33 |
| 05/24 | 3,200 | 3,205 | 3,150 | 3,155 | -2.62% | 119,300 | 831億7906万 | -0.82% | 10.95 | 1.31 |
| 05/23 | 3,270 | 3,315 | 3,220 | 3,240 | +1.09% | 109,100 | 854億2002万 | +1.69% | 11.24 | 1.35 |
| 05/22 | 3,205 | 3,225 | 3,195 | 3,205 | -1.08% | 66,600 | 844億9728万 | +0.47% | 11.12 | 1.33 |
| 05/21 | 3,245 | 3,270 | 3,225 | 3,240 | +1.25% | 82,100 | 854億706万 | +1.38% | 11.24 | 1.35 |
| 05/20 | 3,200 | 3,235 | 3,190 | 3,200 | -0.31% | 62,000 | 843億5265万 | -0.06% | 11.1 | 1.33 |
| 05/17 | 3,180 | 3,240 | 3,125 | 3,210 | +1.1% | 77,000 | 846億1626万 | -0.03% | 11.14 | 1.33 |
| 05/16 | 3,300 | 3,305 | 3,140 | 3,175 | -2.76% | 152,700 | 836億9365万 | -1.31% | 11.02 | 1.32 |
| 05/15 | 3,265 | 3,290 | 3,215 | 3,265 | -1.06% | 97,400 | 860億6607万 | +1.65% | 11.33 | 1.36 |
| 05/14 | 3,275 | 3,375 | 3,185 | 3,300 | +2.96% | 188,200 | 869億8867万 | +3.09% | 11.45 | 1.37 |
| 05/13 | 3,245 | 3,295 | 3,195 | 3,205 | -1.23% | 149,600 | 844億8446万 | +0.44% | 11.12 | 1.33 |
| 05/10 | 3,180 | 3,245 | 3,165 | 3,245 | +1.25% | 71,000 | 855億3886万 | +1.92% | 11.26 | 1.35 |
| 05/09 | 3,210 | 3,255 | 3,180 | 3,205 | -0.16% | 75,800 | 844億8446万 | +0.82% | 11.12 | 1.33 |
| 05/08 | 3,235 | 3,245 | 3,200 | 3,210 | -0.31% | 84,700 | 846億1626万 | +1.1% | 11.14 | 1.33 |
| 05/07 | 3,260 | 3,260 | 3,215 | 3,220 | +0.94% | 73,500 | 848億7986万 | +1.51% | 11.17 | 1.34 |
| 05/02 | 3,170 | 3,205 | 3,125 | 3,190 | +0.47% | 41,700 | 840億8905万 | +0.82% | 11.07 | 1.33 |
| 05/01 | 3,165 | 3,210 | 3,135 | 3,175 | 0% | 78,800 | 836億9365万 | +0.76% | 11.02 | 1.32 |
| 04/30 | 3,205 | 3,220 | 3,160 | 3,175 | -0.31% | 99,600 | 836億9365万 | +1.15% | 11.02 | 1.32 |
| 04/26 | 3,125 | 3,210 | 3,090 | 3,185 | +4.6% | 153,400 | 839億5725万 | +1.95% | 11.05 | 1.32 |
| 04/25 | 3,065 | 3,125 | 3,040 | 3,045 | -2.4% | 78,500 | 802億6682万 | -1.96% | 10.57 | 1.26 |
| 04/24 | 3,065 | 3,140 | 3,055 | 3,120 | +3.14% | 141,800 | 822億4384万 | +0.91% | 10.83 | 1.3 |
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 | |
| 2015年 12月期 | 695 2,780 7/27 | 458 1,831 4/9 | 3,728,000 932,000 3/24 | 151億2320万 | 99億6064万 | 116億2726万 12/30 |
| 2016年 12月期 | 1,131 4,525 12/9 | 475 1,900 2/23 | 584,800 146,200 9/2 | 249億1012万 | 103億3600万 | 221億1640万 12/30 |
| 2017年 12月期 | 3,560 7,120 12/21 | 891 3,565 1/18 | 1,110,600 555,300 11/14 | 792億7408万 | 194億251万 | 667億9282万 12/29 |
| 2018年 12月期 | 4,425 8,850 3/1 | 1,355 2,709 12/26 | 785,200 392,600 1/10 | 990億495万 | 346億4187万 | 365億7784万 12/28 |
| 2019年 12月期 | 2,350 4,700 10/29 | 1,107 2,214 6/3 | 1,624,600 812,300 3/7 | 601億9619万 | 283億5624万 | 491億3466万 12/30 |
| 2020年 12月期 | 2,865 5,730 12/29 | 866 1,732 3/17 | 869,600 434,800 7/30 | 740億7801万 | 222億2346万 | 734億2918万 12/30 |
| 2021年 12月期 | 3,760 7,520 4/5 | 2,485 4,970 10/5 | 493,200 246,600 1/14 | 972億1931万 | 642億5265万 | 880億3704万 12/30 |
| 2022年 12月期 | 4,920 9,840 11/11 | 2,408 4,815 3/8 | 1,517,400 758,700 11/11 | 1272億1250万 | 622億4880万 | 931億5324万 12/30 |
| 2023年 12月期 | 4,140 1/24 | 2,306 10/31 | 532,000 11/29 | 1087億9257万 | 607億6957万 | 787億8456万 12/29 |
| 最新 | 3,420 2024/9/18 | 99,800 | 902億308万 | |||