時価総額
- 2009年12月30日
- 33億3091万
- 2010年12月30日
- 48億374万
- 2011年12月30日
- 37億7455万
- 2012年12月28日
- 44億2223万
- 2013年12月30日
- 56億8742万
- 2014年12月30日
- 56億8849万
- 2015年12月30日
- 133億247万
- 2016年12月30日
- 86億9270万
- 2017年12月29日
- 83億7660万
- 2018年12月28日
- 102億877万
- 2019年12月30日
- 125億8513万
- 2020年12月30日
- 305億344万
- 2021年12月30日
- 135億8055万
- 2022年12月30日
- 98億6807万
- 2023年12月29日
- 61億6886万
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 1,320 | 1,348 | 1,310 | 1,334 | +0.45% | 6,000 | 72億9524万 | +1.44% | 16.72 | 3.89 |
| 04/23 | 1,301 | 1,340 | 1,294 | 1,328 | +2.79% | 8,000 | 72億6243万 | +0.84% | 16.65 | 3.87 |
| 04/22 | 1,270 | 1,303 | 1,270 | 1,292 | +1.73% | 2,900 | 70億6556万 | -1.97% | 16.19 | 3.76 |
| 04/19 | 1,276 | 1,287 | 1,240 | 1,270 | -1.24% | 13,000 | 69億4524万 | -3.79% | 15.92 | 3.7 |
| 04/18 | 1,265 | 1,286 | 1,263 | 1,286 | +1.74% | 3,900 | 70億3274万 | -2.8% | 16.12 | 3.75 |
| 04/17 | 1,278 | 1,278 | 1,253 | 1,264 | -0.78% | 6,200 | 69億1243万 | -4.68% | 15.84 | 3.68 |
| 04/16 | 1,307 | 1,307 | 1,269 | 1,274 | -2.52% | 8,600 | 69億6712万 | -4.28% | 15.97 | 3.71 |
| 04/15 | 1,315 | 1,315 | 1,296 | 1,307 | -0.91% | 3,800 | 71億4759万 | -1.95% | 16.38 | 3.81 |
| 04/12 | 1,320 | 1,326 | 1,315 | 1,319 | -0.08% | 2,700 | 72億1321万 | -1.35% | 16.53 | 3.84 |
| 04/11 | 1,315 | 1,320 | 1,311 | 1,320 | +0.38% | 1,000 | 72億1868万 | -1.42% | 16.55 | 3.85 |
| 04/10 | 1,327 | 1,327 | 1,313 | 1,315 | +1.08% | 2,600 | 71億9134万 | -2.08% | 16.48 | 3.83 |
| 04/09 | 1,298 | 1,301 | 1,282 | 1,301 | +0.15% | 2,700 | 71億1477万 | -3.41% | 16.31 | 3.79 |
| 04/08 | 1,297 | 1,299 | 1,281 | 1,299 | +2.28% | 4,100 | 71億384万 | -3.78% | 16.28 | 3.78 |
| 04/05 | 1,278 | 1,282 | 1,255 | 1,270 | -0.7% | 6,400 | 69億4524万 | -6.13% | 15.92 | 3.7 |
| 04/04 | 1,280 | 1,289 | 1,276 | 1,279 | 0% | 7,800 | 69億9446万 | -5.75% | 16.03 | 3.73 |
| 04/03 | 1,279 | 1,299 | 1,279 | 1,279 | -0.23% | 5,800 | 69億9446万 | -6.09% | 16.03 | 3.73 |
| 04/02 | 1,323 | 1,323 | 1,282 | 1,282 | -3.1% | 10,800 | 70億1087万 | -6.36% | 16.07 | 3.74 |
| 04/01 | 1,348 | 1,355 | 1,323 | 1,323 | -2.72% | 10,900 | 72億3509万 | -3.71% | 16.58 | 3.85 |
| 03/29 | 1,337 | 1,360 | 1,335 | 1,360 | +1.72% | 4,900 | 74億3743万 | -1.02% | 17.05 | 3.96 |
| 03/28 | 1,360 | 1,375 | 1,337 | 1,337 | -2.76% | 5,000 | 73億1165万 | -2.55% | 16.76 | 3.9 |
| 03/27 | 1,366 | 1,385 | 1,360 | 1,375 | +1.63% | 7,100 | 75億1946万 | +0.29% | 17.23 | 4.01 |
| 03/26 | 1,380 | 1,397 | 1,353 | 1,353 | -1.96% | 5,400 | 73億9915万 | -1.24% | 16.96 | 3.94 |
| 03/25 | 1,369 | 1,385 | 1,369 | 1,380 | +0.44% | 3,800 | 75億4680万 | +0.95% | 17.3 | 4.02 |
| 03/22 | 1,366 | 1,386 | 1,352 | 1,374 | +0.59% | 10,100 | 75億1399万 | +1.03% | 17.22 | 4 |
| 03/21 | 1,380 | 1,397 | 1,366 | 1,366 | -0.94% | 6,100 | 74億7024万 | +0.96% | 17.12 | 3.98 |
| 03/19 | 1,368 | 1,400 | 1,349 | 1,379 | +1.55% | 11,300 | 75億4133万 | +2.45% | 17.29 | 4.02 |
| 03/18 | 1,336 | 1,363 | 1,331 | 1,358 | +2.11% | 8,300 | 74億2649万 | +1.49% | 17.02 | 3.96 |
| 03/15 | 1,379 | 1,379 | 1,330 | 1,330 | -1.41% | 11,500 | 72億7337万 | -0.08% | 16.67 | 3.88 |
| 03/14 | 1,350 | 1,364 | 1,330 | 1,349 | -0.07% | 8,900 | 73億7727万 | +1.73% | 16.91 | 3.93 |
| 03/13 | 1,407 | 1,407 | 1,346 | 1,350 | -2.81% | 11,300 | 73億8274万 | +2.27% | 16.92 | 3.93 |
| 03/12 | 1,327 | 1,389 | 1,323 | 1,389 | +4.04% | 13,200 | 75億9602万 | +5.63% | 17.41 | 4.05 |
| 03/11 | 1,400 | 1,400 | 1,321 | 1,335 | -4.64% | 18,400 | 73億71万 | +2.14% | 16.73 | 3.89 |
| 03/08 | 1,365 | 1,437 | 1,365 | 1,400 | +1.45% | 15,500 | 76億5618万 | +7.61% | 17.55 | 4.08 |
| 03/07 | 1,445 | 1,445 | 1,373 | 1,380 | -2.82% | 12,300 | 75億4680万 | +6.73% | 17.3 | 4.02 |
| 03/06 | 1,400 | 1,445 | 1,399 | 1,420 | +0.64% | 11,800 | 77億6555万 | +10.51% | 17.8 | 4.14 |
| 03/05 | 1,371 | 1,421 | 1,353 | 1,411 | +2.39% | 10,500 | 77億1633万 | +10.58% | 17.69 | 4.11 |
| 03/04 | 1,369 | 1,405 | 1,337 | 1,378 | +1.32% | 19,000 | 75億3586万 | +8.76% | 17.27 | 4.01 |
| 03/01 | 1,383 | 1,383 | 1,351 | 1,360 | -1.66% | 8,000 | 74億3743万 | +7.94% | 17.05 | 3.96 |
| 02/29 | 1,419 | 1,419 | 1,360 | 1,383 | -1.85% | 14,400 | 75億6321万 | +10.38% | 17.34 | 4.03 |
| 02/28 | 1,445 | 1,472 | 1,396 | 1,409 | -2.76% | 32,500 | 77億539万 | +13.08% | 17.66 | 4.11 |
| 02/27 | 1,500 | 1,500 | 1,407 | 1,449 | +2.62% | 34,200 | 79億2414万 | +17.14% | 18.16 | 4.22 |
| 02/26 | 1,310 | 1,438 | 1,310 | 1,412 | +8.2% | 48,500 | 77億2180万 | +15.08% | 17.7 | 4.11 |
| 02/22 | 1,324 | 1,324 | 1,294 | 1,305 | -0.53% | 8,100 | 71億3665万 | +7.23% | 16.36 | 3.8 |
| 02/21 | 1,324 | 1,324 | 1,285 | 1,312 | -1.06% | 12,500 | 71億7493万 | +8.25% | 16.45 | 3.82 |
| 02/20 | 1,380 | 1,384 | 1,324 | 1,326 | -1.04% | 30,400 | 72億5149万 | +9.86% | 16.62 | 3.86 |
| 02/19 | 1,290 | 1,344 | 1,271 | 1,340 | +5.18% | 17,500 | 73億2805万 | +11.39% | 16.8 | 3.9 |
| 02/16 | 1,215 | 1,275 | 1,201 | 1,274 | +6.08% | 23,200 | 69億6712万 | +6.43% | 15.97 | 3.71 |
| 02/15 | 1,216 | 1,216 | 1,180 | 1,201 | -1.15% | 9,600 | 65億6790万 | +0.5% | 15.05 | 3.5 |
| 02/14 | 1,230 | 1,235 | 1,170 | 1,215 | +2.53% | 40,600 | 66億4447万 | +1.59% | 15.23 | 3.54 |
| 02/13 | 1,190 | 1,198 | 1,178 | 1,185 | -0.08% | 11,900 | 64億8040万 | -0.84% | 14.85 | 3.45 |
| 02/09 | 1,190 | 1,203 | 1,183 | 1,186 | +0.42% | 7,500 | 64億8587万 | -0.75% | 14.87 | 3.46 |
| 02/08 | 1,190 | 1,206 | 1,170 | 1,181 | -1.09% | 11,400 | 64億5853万 | -1.17% | 14.8 | 3.44 |
| 02/07 | 1,199 | 1,207 | 1,194 | 1,194 | -0.42% | 900 | 65億2962万 | -0.08% | 14.97 | 3.48 |
| 02/06 | 1,223 | 1,223 | 1,199 | 1,199 | -1.96% | 3,500 | 65億5697万 | +0.5% | 15.03 | 3.49 |
| 02/05 | 1,198 | 1,235 | 1,198 | 1,223 | +2.34% | 12,000 | 66億8822万 | +2.6% | 15.33 | 3.56 |
| 02/02 | 1,190 | 1,196 | 1,186 | 1,195 | +0.42% | 4,000 | 65億3509万 | +0.59% | 14.98 | 3.48 |
| 02/01 | 1,191 | 1,191 | 1,177 | 1,190 | 0% | 5,300 | 65億775万 | +0.42% | 14.92 | 3.47 |
| 01/31 | 1,199 | 1,199 | 1,186 | 1,190 | -0.75% | 3,000 | 65億775万 | +0.51% | 14.92 | 3.47 |
| 01/30 | 1,191 | 1,204 | 1,190 | 1,199 | +0.67% | 5,000 | 65億5697万 | +1.27% | 15.03 | 3.49 |
| 01/29 | 1,190 | 1,192 | 1,190 | 1,191 | +0.34% | 1,600 | 65億1322万 | +0.68% | 14.93 | 3.47 |
| 01/26 | 1,189 | 1,202 | 1,184 | 1,187 | -0.59% | 4,700 | 64億9134万 | +0.34% | 14.88 | 3.46 |
| 01/25 | 1,195 | 1,204 | 1,190 | 1,194 | -0.08% | 5,200 | 65億2962万 | +0.93% | 14.97 | 3.48 |
| 01/24 | 1,200 | 1,211 | 1,190 | 1,195 | -0.42% | 5,700 | 65億3509万 | +1.01% | 14.98 | 3.48 |
| 01/23 | 1,195 | 1,214 | 1,195 | 1,200 | +0.59% | 7,400 | 65億6244万 | +1.61% | 15.04 | 3.5 |
| 01/22 | 1,185 | 1,203 | 1,172 | 1,193 | +1.36% | 8,100 | 65億2415万 | +1.02% | 14.95 | 3.48 |
| 01/19 | 1,180 | 1,180 | 1,166 | 1,177 | -0.17% | 12,600 | 64億3665万 | -0.34% | 14.75 | 3.43 |
| 01/18 | 1,174 | 1,190 | 1,174 | 1,179 | +0.51% | 4,600 | 64億4759万 | -0.34% | 14.78 | 3.44 |
| 01/17 | 1,209 | 1,209 | 1,173 | 1,173 | -1.92% | 8,800 | 64億1478万 | -1.01% | 14.7 | 3.42 |
| 01/16 | 1,213 | 1,232 | 1,192 | 1,196 | -1.4% | 6,700 | 65億4056万 | +0.59% | 14.99 | 3.48 |
| 01/15 | 1,194 | 1,215 | 1,194 | 1,213 | +1.59% | 8,200 | 66億3353万 | +1.59% | 15.2 | 3.53 |
| 01/12 | 1,225 | 1,225 | 1,187 | 1,194 | -2.53% | 11,100 | 65億2962万 | -0.33% | 14.97 | 3.48 |
| 01/11 | 1,229 | 1,240 | 1,220 | 1,225 | -0.41% | 7,000 | 66億9915万 | +1.74% | 15.35 | 3.57 |
| 01/10 | 1,200 | 1,235 | 1,190 | 1,230 | +3.36% | 20,900 | 67億2650万 | +1.74% | 15.42 | 3.58 |
| 01/09 | 1,194 | 1,206 | 1,188 | 1,190 | +0.59% | 21,400 | 65億775万 | -1.98% | 14.92 | 3.47 |
| 01/05 | 1,200 | 1,208 | 1,175 | 1,183 | -0.5% | 9,600 | 64億6947万 | -3.03% | 14.83 | 3.45 |
| 01/04 | 1,169 | 1,201 | 1,169 | 1,189 | +1.71% | 16,500 | 65億228万 | -2.94% | 14.9 | 3.46 |
| 2023 | ||||||||||
| 12/29 | 1,147 | 1,181 | 1,147 | 1,169 | +2.01% | 12,600 | 63億9291万 | -4.96% | - | 3.41 |
| 12/28 | 1,127 | 1,153 | 1,127 | 1,146 | -2.47% | 10,600 | 62億6713万 | -7.43% | - | 3.34 |
| 12/27 | 1,127 | 1,175 | 1,122 | 1,175 | +4.26% | 44,200 | 64億2572万 | -5.62% | - | 3.42 |
| 12/26 | 1,121 | 1,133 | 1,118 | 1,127 | +0.36% | 30,500 | 61億6322万 | -9.91% | - | 3.28 |
| 12/25 | 1,160 | 1,160 | 1,123 | 1,123 | -3.36% | 44,300 | 61億4135万 | -10.66% | - | 3.27 |
| 12/22 | 1,176 | 1,185 | 1,159 | 1,162 | -1.78% | 19,600 | 63億5462万 | -7.92% | - | 3.39 |
| 12/21 | 1,188 | 1,190 | 1,176 | 1,183 | 0% | 12,000 | 64億6947万 | -6.63% | - | 3.45 |
| 12/20 | 1,183 | 1,191 | 1,177 | 1,183 | -0.42% | 20,100 | 64億6947万 | -6.85% | - | 3.45 |
| 12/19 | 1,181 | 1,196 | 1,176 | 1,188 | +0.59% | 15,700 | 64億9681万 | -6.75% | - | 3.46 |
| 12/18 | 1,181 | 1,191 | 1,178 | 1,181 | -1.01% | 8,200 | 64億5853万 | -7.37% | - | 3.44 |
| 12/15 | 1,187 | 1,195 | 1,169 | 1,193 | +2.58% | 22,000 | 65億2415万 | -6.65% | - | 3.48 |
| 12/14 | 1,179 | 1,190 | 1,160 | 1,163 | -1.61% | 16,300 | 63億6009万 | -9.21% | - | 3.39 |
| 12/13 | 1,195 | 1,204 | 1,182 | 1,182 | -1.5% | 13,400 | 64億6400万 | -7.94% | - | 3.44 |
| 12/12 | 1,221 | 1,222 | 1,180 | 1,200 | -1.72% | 25,600 | 65億6244万 | -6.76% | - | 3.5 |
| 12/11 | 1,226 | 1,239 | 1,214 | 1,221 | -0.73% | 14,200 | 66億7728万 | -5.35% | - | 3.56 |
| 12/08 | 1,274 | 1,274 | 1,229 | 1,230 | -3.68% | 19,000 | 67億2650万 | -4.73% | - | 3.58 |
| 12/07 | 1,326 | 1,326 | 1,275 | 1,277 | -3.7% | 18,300 | 69億8352万 | -1.16% | - | 3.72 |
| 12/06 | 1,322 | 1,330 | 1,322 | 1,326 | +0.3% | 3,300 | 72億5149万 | +2.87% | - | 3.86 |
| 12/05 | 1,332 | 1,339 | 1,322 | 1,322 | -1.2% | 4,800 | 72億2962万 | +2.96% | - | 3.85 |
| 12/04 | 1,336 | 1,347 | 1,332 | 1,338 | 0% | 3,500 | 73億1712万 | +4.53% | - | 3.9 |
| 12/01 | 1,355 | 1,365 | 1,338 | 1,338 | -0.96% | 7,800 | 73億1712万 | +5.11% | - | 3.9 |
| 11/30 | 1,337 | 1,367 | 1,337 | 1,351 | +0.45% | 7,200 | 73億8821万 | +6.55% | - | 3.94 |
| 11/29 | 1,304 | 1,350 | 1,304 | 1,345 | +3.14% | 10,300 | 73億5540万 | +6.58% | - | 3.92 |
| 11/28 | 1,336 | 1,336 | 1,303 | 1,304 | -2.32% | 9,900 | 71億3118万 | +3.9% | - | 3.8 |
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 | 735 2,940 10/23 | 356 1,425 3/2 | 100,400 25,100 1/15 | - | - | 33億3091万 12/30 |
| 2010年 12月期 | 1,161 4,645 12/21 | 570 2,281 8/12 | 309,600 77,400 12/21 | 61億5927万 | 30億2460万 | 48億374万 12/30 |
| 2011年 12月期 | 1,019 4,075 1/5 | 513 2,050 3/16 | 142,400 35,600 1/5 | 54億345万 | 27億1830万 | 37億7455万 12/30 |
| 2012年 12月期 | 938 3,750 12/17 | 663 2,651 1/19 | 101,200 25,300 10/22 | 49億7250万 | 35億1522万 | 44億2223万 12/28 |
| 2013年 12月期 | 1,353 5,410 10/28 | 808 3,230 2/15 | 127,600 31,900 3/25 | 71億7366万 | 42億8298万 | 56億8742万 12/30 |
| 2014年 12月期 | 1,270 5,080 3/10 | 913 3,650 5/21 | 270,400 67,600 3/7 | 68億3361万 | 49億2987万 | 56億8849万 12/30 |
| 2015年 12月期 | 4,400 8,800 5/27 8,800 5/26 | 938 3,750 2/5 | 515,000 257,500 5/25 | 239億1224万 | 50億9493万 | 133億247万 12/30 |
| 2016年 12月期 | 2,900 5,800 4/22 | 1,560 3,120 11/9 | 84,200 42,100 3/3 | 157億6034万 | 84億7797万 | 86億9270万 12/30 |
| 2017年 12月期 | 1,910 3,820 2/27 | 1,461 2,922 12/1 | 70,800 35,400 6/2 | 103億8008万 | 79億3995万 | 83億7660万 12/29 |
| 2018年 12月期 | 2,845 5,690 8/28 | 1,405 2,810 3/26 | 123,800 61,900 2/6 | 154億6143万 | 76億3561万 | 102億877万 12/28 |
| 2019年 12月期 | 4,175 5/27 | 1,855 3,710 1/4 | 334,000 8/2 | 226億8945万 | 100億8118万 | 125億8513万 12/30 |
| 2020年 12月期 | 6,960 10/15 | 1,140 3/13 | 769,100 6/25 | 378億2481万 | 61億9544万 | 305億344万 12/30 |
| 2021年 12月期 | 8,750 3/18 | 2,359 12/1 | 348,700 2/4 | 478億5112万 | 129億66万 | 135億8055万 12/30 |
| 2022年 12月期 | 2,596 1/4 | 1,705 10/3 | 112,700 8/5 | 141億9674万 | 93億2413万 | 98億6807万 12/30 |
| 2023年 12月期 | 1,951 1/12 1/11 | 1,118 12/26 | 90,700 8/10 | 106億6943万 | 61億1400万 | 61億6886万 12/29 |
| 最新 | 1,334 2024/4/24 | 6,000 | 72億9524万 | |||