時価総額
- 2017年12月29日
- 156億9289万
- 2018年12月28日
- 159億1791万
- 2019年12月30日
- 241億2437万
- 2020年12月30日
- 147億3468万
- 2021年12月30日
- 165億2643万
- 2022年12月30日
- 258億6314万
- 2023年12月29日
- 338億4388万
2024/03/04~2024/07/26
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 | ||||||||||
07/26 | 2,715 | 2,770 | 2,687 | 2,727 | +1.41% | 72,900 | 584億7778万 | -3.06% | 6.51 | 2.28 |
07/25 | 2,716 | 2,727 | 2,675 | 2,689 | -2.57% | 219,000 | 576億6291万 | -4.37% | 6.42 | 2.25 |
07/24 | 2,828 | 2,833 | 2,751 | 2,760 | -1.85% | 97,100 | 591億8544万 | -1.99% | 6.59 | 2.31 |
07/23 | 2,801 | 2,833 | 2,785 | 2,812 | +1.08% | 89,800 | 603億52万 | -0.14% | 6.71 | 2.35 |
07/22 | 2,850 | 2,871 | 2,782 | 2,782 | -3.34% | 124,300 | 596億5720万 | -1.17% | 6.64 | 2.33 |
07/19 | 2,938 | 2,938 | 2,842 | 2,878 | -1.67% | 109,700 | 617億1583万 | +1.95% | 6.87 | 2.41 |
07/18 | 2,882 | 2,965 | 2,870 | 2,927 | +0.14% | 113,500 | 627億6658万 | +3.72% | 6.99 | 2.45 |
07/17 | 2,930 | 2,971 | 2,916 | 2,923 | +1.21% | 116,800 | 626億8081万 | +3.65% | 6.98 | 2.44 |
07/16 | 2,926 | 2,947 | 2,881 | 2,888 | -1.3% | 107,200 | 619億3027万 | +2.52% | 6.89 | 2.41 |
07/12 | 2,785 | 2,946 | 2,778 | 2,926 | +4.54% | 260,200 | 627億4514万 | +3.72% | 6.98 | 2.45 |
07/11 | 2,800 | 2,810 | 2,745 | 2,799 | +1.05% | 98,400 | 600億2175万 | -0.74% | 6.68 | 2.34 |
07/10 | 2,823 | 2,841 | 2,751 | 2,770 | -1.88% | 123,800 | 593億9988万 | -1.84% | 6.61 | 2.32 |
07/09 | 2,800 | 2,833 | 2,785 | 2,823 | +0.79% | 85,400 | 605億3641万 | -0.18% | 6.74 | 2.36 |
07/08 | 2,844 | 2,863 | 2,801 | 2,801 | -2.23% | 128,400 | 600億6464万 | -1.02% | 6.69 | 2.34 |
07/05 | 2,926 | 2,960 | 2,863 | 2,865 | -0.38% | 157,100 | 614億3706万 | +1.09% | 6.84 | 2.39 |
07/04 | 2,805 | 2,900 | 2,801 | 2,876 | +2.53% | 151,600 | 616億7294万 | +1.45% | 6.87 | 2.4 |
07/03 | 2,797 | 2,813 | 2,778 | 2,805 | +0.72% | 115,900 | 601億5042万 | -1.06% | 6.7 | 2.34 |
07/02 | 2,735 | 2,804 | 2,730 | 2,785 | +1.53% | 112,300 | 597億2154万 | -1.83% | 6.65 | 2.33 |
07/01 | 2,810 | 2,883 | 2,740 | 2,743 | -2.04% | 176,100 | 588億2089万 | -3.45% | 6.55 | 2.29 |
06/28 | 2,811 | 2,844 | 2,800 | 2,800 | -0.39% | 81,000 | 600億4320万 | -1.75% | 6.68 | 2.34 |
06/27 | 2,790 | 2,822 | 2,786 | 2,811 | +0.36% | 115,900 | 602億7908万 | -1.58% | 6.71 | 2.35 |
06/26 | 2,840 | 2,840 | 2,779 | 2,801 | -0.46% | 114,500 | 600億6464万 | -2.34% | 6.69 | 2.34 |
06/25 | 2,790 | 2,839 | 2,782 | 2,814 | +1.66% | 115,400 | 603億4341万 | -2.53% | 6.72 | 2.35 |
06/24 | 2,747 | 2,792 | 2,744 | 2,768 | +0.65% | 76,000 | 593億5699万 | -4.91% | 6.61 | 2.31 |
06/21 | 2,730 | 2,768 | 2,716 | 2,750 | +1.36% | 149,300 | 589億7100万 | -6.46% | 6.56 | 2.3 |
06/20 | 2,769 | 2,778 | 2,600 | 2,713 | -2.41% | 266,900 | 581億7757万 | -8.68% | 6.48 | 2.27 |
06/19 | 2,771 | 2,816 | 2,758 | 2,780 | +0.4% | 124,100 | 596億1432万 | -7.43% | 6.64 | 2.32 |
06/18 | 2,775 | 2,820 | 2,761 | 2,769 | 0% | 174,800 | 593億7843万 | -8.67% | 6.61 | 2.31 |
06/17 | 2,930 | 2,943 | 2,760 | 2,769 | -7.7% | 400,400 | 593億7843万 | -9.54% | 6.61 | 2.31 |
06/14 | 2,880 | 3,025 | 2,849 | 3,000 | +5.93% | 238,000 | 643億3200万 | -2.98% | 7.16 | 2.51 |
06/13 | 2,919 | 2,928 | 2,830 | 2,832 | -1.67% | 112,300 | 607億2940万 | -9.17% | 6.76 | 2.37 |
06/12 | 2,835 | 2,898 | 2,830 | 2,880 | +0.42% | 103,500 | 617億5872万 | -8.37% | 6.87 | 2.41 |
06/11 | 2,968 | 2,984 | 2,866 | 2,868 | -3.89% | 183,700 | 615億139万 | -9.44% | 6.85 | 2.4 |
06/10 | 2,908 | 3,005 | 2,908 | 2,984 | +3.32% | 183,300 | 639億8889万 | -6.4% | 7.12 | 2.49 |
06/07 | 2,899 | 2,934 | 2,860 | 2,888 | +1.16% | 98,200 | 619億3027万 | -9.72% | 6.89 | 2.41 |
06/06 | 2,900 | 2,909 | 2,838 | 2,855 | -1.82% | 150,900 | 612億2262万 | -11.14% | 6.82 | 2.39 |
06/05 | 2,870 | 2,966 | 2,855 | 2,908 | +0.73% | 174,500 | 623億5915万 | -10.11% | 6.94 | 2.43 |
06/04 | 2,876 | 2,896 | 2,851 | 2,887 | -0.31% | 219,700 | 619億882万 | -10.95% | 6.89 | 2.41 |
06/03 | 2,955 | 2,988 | 2,890 | 2,896 | -0.31% | 193,700 | 621億182万 | -10.84% | 6.91 | 2.42 |
05/31 | 2,879 | 2,926 | 2,842 | 2,905 | +1.82% | 275,400 | 622億9482万 | -10.73% | 6.93 | 2.43 |
05/30 | 2,800 | 2,853 | 2,750 | 2,853 | -0.28% | 335,700 | 611億7973万 | -12.46% | 6.81 | 2.38 |
05/29 | 2,914 | 2,944 | 2,854 | 2,861 | -0.66% | 222,000 | 613億5128万 | -12.4% | 6.83 | 2.39 |
05/28 | 2,990 | 3,005 | 2,852 | 2,880 | -3.65% | 329,900 | 617億5872万 | -11.93% | 6.87 | 2.41 |
05/27 | 2,998 | 3,035 | 2,949 | 2,989 | +1.39% | 260,000 | 640億9611万 | -8.82% | 7.14 | 2.5 |
05/24 | 2,985 | 3,035 | 2,930 | 2,948 | -4.9% | 498,400 | 632億1691万 | -10.09% | 7.04 | 2.46 |
05/23 | 3,250 | 3,250 | 3,060 | 3,100 | -5.2% | 495,000 | 664億7640万 | -5.49% | 7.4 | 2.59 |
05/22 | 3,400 | 3,410 | 3,230 | 3,270 | -4.53% | 375,000 | 701億2188万 | -0.37% | 7.81 | 2.73 |
05/21 | 3,460 | 3,480 | 3,385 | 3,425 | -1.86% | 256,400 | 734億4570万 | +4.58% | 8.18 | 2.86 |
05/20 | 3,505 | 3,640 | 3,470 | 3,490 | -1.27% | 217,300 | 748億3956万 | +7.19% | 8.33 | 2.92 |
05/17 | 3,500 | 3,560 | 3,465 | 3,535 | +1% | 107,600 | 758億454万 | +9.27% | 8.44 | 2.95 |
05/16 | 3,565 | 3,575 | 3,460 | 3,500 | -0.43% | 156,600 | 750億5400万 | +8.9% | 8.35 | 2.93 |
05/15 | 3,515 | 3,570 | 3,485 | 3,515 | +1.15% | 133,200 | 753億7566万 | +10.29% | 8.39 | 2.94 |
05/14 | 3,550 | 3,590 | 3,410 | 3,475 | -2.11% | 195,800 | 745億1790万 | +10.07% | 8.3 | 2.9 |
05/13 | 3,620 | 3,625 | 3,440 | 3,550 | -2.87% | 386,900 | 761億2620万 | +13.31% | 8.47 | 2.97 |
05/10 | 3,500 | 3,660 | 3,470 | 3,655 | +5.64% | 329,900 | 783億7782万 | +17.9% | 8.72 | 3.05 |
05/09 | 3,475 | 3,535 | 3,425 | 3,460 | -0.57% | 235,300 | 741億9624万 | +12.89% | 8.26 | 2.89 |
05/08 | 3,405 | 3,565 | 3,390 | 3,480 | +2.35% | 411,600 | 746億2512万 | +14.36% | 8.31 | 2.91 |
05/07 | 3,325 | 3,410 | 3,265 | 3,400 | +4.45% | 251,500 | 729億960万 | +12.66% | 8.12 | 2.84 |
05/02 | 3,130 | 3,285 | 3,100 | 3,255 | +0.77% | 245,600 | 698億22万 | +8.79% | 7.77 | 2.72 |
05/01 | 3,410 | 3,410 | 3,170 | 3,230 | -5.28% | 472,100 | 692億6412万 | +8.97% | 7.71 | 2.7 |
04/30 | 3,350 | 3,470 | 3,230 | 3,410 | +10.36% | 689,500 | 731億2404万 | +16.03% | 8.14 | 2.85 |
04/26 | 3,000 | 3,110 | 2,971 | 3,090 | +1.98% | 199,500 | 662億6196万 | +6.3% | 7.38 | 2.58 |
04/25 | 2,970 | 3,065 | 2,932 | 3,030 | -0.33% | 171,400 | 649億7532万 | +4.92% | 7.23 | 2.53 |
04/24 | 3,095 | 3,105 | 3,015 | 3,040 | 0% | 128,700 | 651億8976万 | +5.96% | 7.26 | 2.54 |
04/23 | 3,075 | 3,135 | 3,000 | 3,040 | +0.5% | 188,600 | 651億8976万 | +6.82% | 7.26 | 2.54 |
04/22 | 3,065 | 3,105 | 2,961 | 3,025 | +1.85% | 157,800 | 648億6810万 | +7.27% | 7.22 | 2.53 |
04/19 | 3,005 | 3,035 | 2,871 | 2,970 | -2.94% | 328,500 | 636億8868万 | +6.3% | 7.09 | 2.48 |
04/18 | 3,010 | 3,085 | 2,932 | 3,060 | +1.66% | 160,900 | 656億1864万 | +10.55% | 7.3 | 2.56 |
04/17 | 3,020 | 3,080 | 2,983 | 3,010 | +1.24% | 281,100 | 645億4644万 | +10.01% | 7.19 | 2.52 |
04/16 | 3,125 | 3,145 | 2,951 | 2,973 | -5.77% | 380,800 | 637億5301万 | +9.83% | 7.1 | 2.48 |
04/15 | 3,030 | 3,175 | 3,005 | 3,155 | +1.77% | 264,300 | 676億5582万 | +17.77% | 7.53 | 2.64 |
04/12 | 2,949 | 3,100 | 2,921 | 3,100 | +5.01% | 293,600 | 664億7640万 | +17.11% | 7.4 | 2.59 |
04/11 | 2,954 | 2,975 | 2,917 | 2,952 | -0.67% | 146,800 | 633億268万 | +12.84% | 7.05 | 2.47 |
04/10 | 3,005 | 3,020 | 2,940 | 2,972 | -0.7% | 290,000 | 637億3156万 | +14.75% | 7.09 | 2.48 |
04/09 | 2,928 | 2,993 | 2,916 | 2,993 | +5.65% | 326,400 | 641億8189万 | +16.96% | 7.14 | 2.5 |
04/08 | 2,791 | 2,870 | 2,781 | 2,833 | +2.53% | 224,700 | 607億5085万 | +12.06% | 6.76 | 2.37 |
04/05 | 2,789 | 2,841 | 2,734 | 2,763 | -4.36% | 287,100 | 592億4977万 | +10.39% | 6.6 | 2.31 |
04/04 | 2,791 | 2,890 | 2,776 | 2,889 | +6.41% | 294,400 | 619億5171万 | +16.35% | 6.9 | 2.41 |
04/03 | 2,724 | 2,784 | 2,704 | 2,715 | -2.13% | 259,400 | 582億2046万 | +10.41% | 6.48 | 2.27 |
04/02 | 2,908 | 2,909 | 2,763 | 2,774 | -4.9% | 391,800 | 594億8565万 | +13.6% | 6.62 | 2.32 |
04/01 | 2,951 | 2,997 | 2,874 | 2,917 | +2.31% | 667,100 | 625億5214万 | +20.39% | 6.96 | 2.44 |
03/29 | 2,770 | 2,898 | 2,758 | 2,851 | +3.79% | 515,500 | 611億3684万 | +18.69% | 6.81 | 2.38 |
03/28 | 2,630 | 2,811 | 2,630 | 2,747 | +7.01% | 403,500 | 589億666万 | +15.61% | 6.56 | 2.3 |
03/27 | 2,600 | 2,639 | 2,561 | 2,567 | -0.77% | 153,600 | 550億4674万 | +9.05% | 6.13 | 2.14 |
03/26 | 2,620 | 2,665 | 2,567 | 2,587 | -1.52% | 183,200 | 554億7562万 | +10.46% | 6.18 | 2.16 |
03/25 | 2,602 | 2,670 | 2,562 | 2,627 | +1% | 192,400 | 563億3338万 | +12.8% | 6.27 | 2.19 |
03/22 | 2,588 | 2,620 | 2,523 | 2,601 | +1.88% | 237,900 | 557億7584万 | +12.6% | 6.21 | 2.17 |
03/21 | 2,540 | 2,634 | 2,528 | 2,553 | +3.61% | 429,300 | 547億4653万 | +11.97% | 6.09 | 2.13 |
03/19 | 2,397 | 2,472 | 2,371 | 2,464 | +2.84% | 270,200 | 528億3801万 | +9.27% | 5.88 | 2.06 |
03/18 | 2,405 | 2,475 | 2,366 | 2,396 | +0.59% | 216,600 | 513億7982万 | +7.25% | 5.72 | 2 |
03/15 | 2,320 | 2,382 | 2,304 | 2,382 | +2.89% | 178,900 | 510億7960万 | +7.44% | 5.69 | 1.99 |
03/14 | 2,269 | 2,330 | 2,233 | 2,315 | +2.66% | 140,800 | 496億4286万 | +5.28% | 5.53 | 1.93 |
03/13 | 2,314 | 2,319 | 2,245 | 2,255 | -1.96% | 87,100 | 483億5622万 | +3.3% | 5.38 | 1.88 |
03/12 | 2,276 | 2,310 | 2,251 | 2,300 | +1.72% | 109,600 | 493億2120万 | +5.94% | 5.49 | 1.92 |
03/11 | 2,326 | 2,328 | 2,229 | 2,261 | -3.95% | 127,000 | 484億8488万 | +4.87% | 5.4 | 1.89 |
03/08 | 2,325 | 2,409 | 2,323 | 2,354 | +0.56% | 163,000 | 504億7917万 | +9.85% | 5.62 | 1.97 |
03/07 | 2,320 | 2,428 | 2,320 | 2,341 | +1.69% | 315,500 | 502億40万 | +10.01% | 5.59 | 1.96 |
03/06 | 2,237 | 2,359 | 2,220 | 2,302 | +5.26% | 267,500 | 493億6408万 | +8.94% | 5.5 | 1.92 |
03/05 | 2,203 | 2,267 | 2,175 | 2,187 | -1.04% | 151,100 | 468億9802万 | +4.14% | 5.22 | 1.83 |
03/04 | 2,260 | 2,266 | 2,175 | 2,210 | -0.58% | 192,300 | 473億9124万 | +5.69% | 5.28 | 1.85 |
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 | |
2017年 12月期 | 1,178 4,710 10/11 | 603 2,411 11/15 | 23,428,400 5,857,100 10/11 | 234億7464万 | 124億8656万 | 156億9289万 12/29 |
2018年 12月期 | 1,540 3,080 8/30 | 700 12/25 | 3,482,400 1,741,200 1/29 | 322億7224万 | 146億6920万 | 159億1791万 12/28 |
2019年 12月期 | 1,189 12/26 | 713 1/4 | 1,180,000 12/11 | 254億5411万 | 149億4162万 | 241億2437万 12/30 |
2020年 12月期 | 1,134 10/19 | 411 3/23 | 1,504,500 10/13 | 243億1749万 | 88億1348万 | 147億3468万 12/30 |
2021年 12月期 | 1,275 4/19 | 856 12/1 | 793,800 11/1 | 273億4110万 | 183億5606万 | 165億2643万 12/30 |
2022年 12月期 | 2,311 8/8 | 937 1/6 | 3,580,900 8/8 | 495億5708万 | 200億9302万 | 258億6314万 12/30 |
2023年 12月期 | 2,259 12/1 | 1,301 3/20 | 806,600 2/13 | 484億4199万 | 278億9864万 | 338億4388万 12/29 |
最新 | 2,727 2024/7/26 | 72,900 | 584億7778万 |