時価総額
- 2012年1月31日
- 106億2297万
- 2013年1月31日
- 154億9880万
- 2014年1月31日
- 320億4613万
- 2015年1月30日
- 152億7104万
- 2016年1月29日
- 200億3344万
- 2017年1月31日
- 200億7170万
- 2018年1月31日
- 411億4823万
- 2019年1月31日
- 328億8857万
- 2020年1月31日
- 346億6864万
- 2021年1月29日
- 439億4806万
- 2022年1月31日
- 353億7690万
- 2023年1月31日
- 325億4842万
- 2024年1月31日
- 177億8621万
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 | 450 | 454 | 443 | 443 | -1.34% | 158,700 | 169億310万 | -7.52% | 63.68 | 1.24 |
| 07/25 | 449 | 455 | 446 | 449 | -0.66% | 196,900 | 171億3204万 | -6.65% | 64.54 | 1.25 |
| 07/24 | 460 | 462 | 451 | 452 | -2.59% | 275,700 | 172億4651万 | -6.22% | 64.97 | 1.26 |
| 07/23 | 460 | 466 | 457 | 464 | +1.31% | 154,300 | 177億438万 | -4.13% | 66.7 | 1.29 |
| 07/22 | 465 | 472 | 458 | 458 | -2.14% | 199,900 | 174億7544万 | -5.57% | 65.83 | 1.28 |
| 07/19 | 476 | 477 | 468 | 468 | -1.47% | 167,900 | 178億5700万 | -3.7% | 67.27 | 1.31 |
| 07/18 | 478 | 487 | 475 | 475 | -0.84% | 180,500 | 181億2410万 | -2.46% | 68.28 | 1.33 |
| 07/17 | 485 | 487 | 478 | 479 | -0.62% | 129,500 | 182億7672万 | -1.64% | 68.85 | 1.34 |
| 07/16 | 496 | 496 | 470 | 482 | -2.82% | 251,400 | 183億9119万 | -1.03% | 69.28 | 1.35 |
| 07/12 | 485 | 502 | 485 | 496 | +1.43% | 134,200 | 189億2537万 | +1.64% | 71.3 | 1.38 |
| 07/11 | 490 | 491 | 482 | 489 | +0.41% | 101,800 | 186億5828万 | +0.62% | 70.29 | 1.36 |
| 07/10 | 502 | 503 | 482 | 487 | -2.99% | 162,600 | 185億8197万 | +0.41% | 70 | 1.36 |
| 07/09 | 493 | 504 | 493 | 502 | +2.24% | 146,700 | 191億5431万 | +3.72% | 72.16 | 1.4 |
| 07/08 | 484 | 491 | 479 | 491 | +1.66% | 99,400 | 187億3459万 | +1.87% | 70.58 | 1.37 |
| 07/05 | 474 | 486 | 474 | 483 | +1.47% | 121,500 | 184億2934万 | +0.42% | 69.43 | 1.35 |
| 07/04 | 473 | 476 | 470 | 476 | +1.28% | 103,100 | 181億6225万 | -0.83% | 68.42 | 1.33 |
| 07/03 | 471 | 474 | 467 | 470 | -0.63% | 140,400 | 179億3332万 | -2.08% | 67.56 | 1.31 |
| 07/02 | 477 | 478 | 467 | 473 | -1.05% | 278,500 | 180億4778万 | -1.25% | 67.99 | 1.32 |
| 07/01 | 486 | 488 | 478 | 478 | -1.65% | 112,700 | 182億3856万 | 0% | 68.71 | 1.33 |
| 06/28 | 494 | 496 | 485 | 486 | -1.42% | 140,400 | 185億4381万 | +1.89% | 69.86 | 1.36 |
| 06/27 | 501 | 506 | 487 | 493 | -2.38% | 202,600 | 188億1090万 | +3.57% | 70.86 | 1.38 |
| 06/26 | 503 | 507 | 496 | 505 | +0.4% | 175,200 | 192億6878万 | +6.32% | 72.59 | 1.41 |
| 06/25 | 492 | 508 | 491 | 503 | +3.29% | 318,700 | 191億9246万 | +6.34% | 72.3 | 1.4 |
| 06/24 | 485 | 495 | 480 | 487 | +0.41% | 207,700 | 185億8197万 | +2.96% | 70 | 1.36 |
| 06/21 | 482 | 494 | 478 | 485 | +0.62% | 346,300 | 185億566万 | +2.75% | 69.71 | 1.35 |
| 06/20 | 485 | 485 | 474 | 482 | -1.43% | 115,700 | 183億9119万 | +2.12% | 69.28 | 1.35 |
| 06/19 | 497 | 500 | 484 | 489 | -0.41% | 126,500 | 186億5828万 | +3.6% | 70.29 | 1.36 |
| 06/18 | 497 | 500 | 489 | 491 | -0.61% | 101,300 | 187億3459万 | +4.03% | 70.58 | 1.37 |
| 06/17 | 497 | 498 | 485 | 494 | -0.4% | 108,000 | 188億4906万 | +4.66% | 71.01 | 1.38 |
| 06/14 | 476 | 497 | 475 | 496 | +3.77% | 164,500 | 189億2537万 | +5.31% | 71.3 | 1.38 |
| 06/13 | 483 | 486 | 478 | 478 | -1.04% | 96,900 | 182億3856万 | +1.49% | 68.71 | 1.33 |
| 06/12 | 490 | 498 | 483 | 483 | -1.02% | 108,000 | 184億2934万 | +2.33% | 69.43 | 1.35 |
| 06/11 | 490 | 503 | 479 | 488 | +1.04% | 242,000 | 186億2012万 | +3.39% | 70.15 | 1.36 |
| 06/10 | 480 | 492 | 470 | 483 | +5% | 357,300 | 184億2934万 | +2.33% | 69.43 | 1.35 |
| 06/07 | 462 | 468 | 458 | 460 | +1.1% | 160,500 | 175億5176万 | -2.54% | 66.12 | 1.28 |
| 06/06 | 462 | 462 | 453 | 455 | -0.44% | 75,700 | 173億6098万 | -3.81% | 65.4 | 1.27 |
| 06/05 | 457 | 460 | 454 | 457 | -1.08% | 125,400 | 174億3729万 | -3.59% | 65.69 | 1.28 |
| 06/04 | 463 | 466 | 460 | 462 | -0.22% | 78,600 | 176億2807万 | -2.94% | 66.41 | 1.29 |
| 06/03 | 472 | 472 | 461 | 463 | -0.86% | 66,700 | 176億6622万 | -2.94% | 66.55 | 1.29 |
| 05/31 | 462 | 468 | 459 | 467 | +0.86% | 94,900 | 178億1885万 | -2.3% | 67.13 | 1.3 |
| 05/30 | 449 | 463 | 447 | 463 | +2.43% | 100,500 | 176億6622万 | -3.14% | 66.55 | 1.29 |
| 05/29 | 456 | 463 | 450 | 452 | -0.66% | 95,000 | 172億4651万 | -5.64% | 64.97 | 1.26 |
| 05/28 | 451 | 458 | 450 | 455 | +0.89% | 88,000 | 173億6098万 | -5.21% | 65.4 | 1.27 |
| 05/27 | 462 | 463 | 450 | 451 | -2.59% | 116,000 | 172億835万 | -6.24% | 64.83 | 1.26 |
| 05/24 | 459 | 466 | 455 | 463 | -0.64% | 123,800 | 176億6622万 | -3.94% | 66.55 | 1.29 |
| 05/23 | 465 | 472 | 461 | 466 | +0.65% | 144,800 | 177億8069万 | -3.52% | 66.98 | 1.3 |
| 05/22 | 477 | 478 | 463 | 463 | -3.54% | 195,600 | 176億6622万 | -4.14% | 66.55 | 1.29 |
| 05/21 | 480 | 488 | 479 | 480 | -0.21% | 71,100 | 183億1488万 | -1.03% | 69 | 1.34 |
| 05/20 | 481 | 489 | 479 | 481 | -0.21% | 55,700 | 183億5303万 | -0.82% | 69.14 | 1.34 |
| 05/17 | 474 | 487 | 473 | 482 | +1.05% | 72,400 | 183億9119万 | -0.62% | 69.28 | 1.35 |
| 05/16 | 485 | 485 | 476 | 477 | -0.83% | 117,800 | 182億41万 | -1.65% | 68.56 | 1.33 |
| 05/15 | 491 | 491 | 481 | 481 | -1.64% | 115,000 | 183億5303万 | -0.82% | 69.14 | 1.34 |
| 05/14 | 491 | 498 | 487 | 489 | -0.61% | 126,300 | 186億5828万 | +0.82% | 70.29 | 1.36 |
| 05/13 | 489 | 492 | 487 | 492 | +0.61% | 41,000 | 187億7275万 | +1.44% | 70.72 | 1.37 |
| 05/10 | 492 | 494 | 488 | 489 | -0.2% | 71,200 | 186億5828万 | +0.82% | 70.29 | 1.36 |
| 05/09 | 491 | 492 | 482 | 490 | +0.62% | 50,700 | 186億9644万 | +1.24% | 70.43 | 1.37 |
| 05/08 | 486 | 495 | 486 | 487 | -0.61% | 60,900 | 185億8197万 | +0.41% | 70 | 1.36 |
| 05/07 | 481 | 493 | 481 | 490 | +2.51% | 91,000 | 186億9644万 | +0.82% | 70.43 | 1.37 |
| 05/02 | 479 | 487 | 478 | 478 | -0.83% | 72,800 | 182億3856万 | -1.85% | 68.71 | 1.33 |
| 05/01 | 497 | 497 | 478 | 482 | -3.02% | 147,000 | 183億9119万 | -1.23% | 69.28 | 1.35 |
| 04/30 | 496 | 503 | 490 | 497 | +1.02% | 98,600 | 189億6353万 | +1.84% | 71.44 | 1.39 |
| 04/26 | 490 | 492 | 482 | 492 | +1.23% | 68,000 | 187億7275万 | +0.61% | 70.72 | 1.37 |
| 04/25 | 492 | 495 | 486 | 486 | -1.62% | 68,700 | 185億4381万 | -0.61% | 69.86 | 1.36 |
| 04/24 | 485 | 497 | 483 | 494 | +2.49% | 90,500 | 188億4906万 | +1.02% | 71.01 | 1.38 |
| 04/23 | 477 | 484 | 476 | 482 | +1.47% | 66,000 | 183億9119万 | -1.43% | 69.28 | 1.35 |
| 04/22 | 475 | 477 | 469 | 475 | +1.71% | 123,700 | 181億2410万 | -3.06% | 68.28 | 1.33 |
| 04/19 | 480 | 482 | 467 | 467 | -3.11% | 201,300 | 178億1885万 | -4.69% | 67.13 | 1.3 |
| 04/18 | 482 | 486 | 480 | 482 | +0.84% | 105,800 | 183億9119万 | -1.83% | 69.28 | 1.35 |
| 04/17 | 482 | 483 | 472 | 478 | -1.24% | 225,000 | 182億3856万 | -3.04% | 68.71 | 1.33 |
| 04/16 | 485 | 487 | 480 | 484 | -0.82% | 106,200 | 184億6750万 | -2.02% | 69.57 | 1.35 |
| 04/15 | 489 | 495 | 488 | 488 | -0.61% | 90,500 | 186億2012万 | -1.61% | 70.15 | 1.36 |
| 04/12 | 485 | 494 | 485 | 491 | +1.03% | 85,800 | 187億3459万 | -1.21% | 70.58 | 1.37 |
| 04/11 | 481 | 487 | 479 | 486 | -0.21% | 74,800 | 185億4381万 | -2.41% | 69.86 | 1.36 |
| 04/10 | 484 | 492 | 484 | 487 | +1.04% | 88,400 | 185億8197万 | -2.6% | 70 | 1.36 |
| 04/09 | 484 | 484 | 476 | 482 | +0.42% | 133,100 | 183億9119万 | -3.79% | 69.28 | 1.35 |
| 04/08 | 485 | 485 | 479 | 480 | 0% | 84,000 | 183億1488万 | -4.38% | 69 | 1.34 |
| 04/05 | 473 | 483 | 470 | 480 | +0.21% | 140,100 | 183億1488万 | -4.76% | 69 | 1.34 |
| 04/04 | 494 | 494 | 474 | 479 | -2.04% | 245,500 | 182億7672万 | -5.15% | 68.85 | 1.34 |
| 04/03 | 481 | 497 | 480 | 489 | +0.62% | 128,900 | 186億5828万 | -3.55% | 70.29 | 1.36 |
| 04/02 | 497 | 497 | 486 | 486 | -2.21% | 129,300 | 185億4381万 | -4.33% | 69.86 | 1.36 |
| 04/01 | 517 | 517 | 496 | 497 | -3.68% | 109,500 | 189億6353万 | -2.55% | 71.44 | 1.39 |
| 03/29 | 510 | 516 | 509 | 516 | +1.18% | 69,600 | 196億8849万 | +1.18% | 74.17 | 1.44 |
| 03/28 | 509 | 514 | 508 | 510 | +0.39% | 119,500 | 194億5956万 | 0% | 73.31 | 1.42 |
| 03/27 | 500 | 508 | 493 | 508 | +2.63% | 157,100 | 193億8324万 | -0.59% | 73.02 | 1.42 |
| 03/26 | 497 | 501 | 491 | 495 | -0.8% | 140,400 | 188億8722万 | -3.32% | 71.15 | 1.38 |
| 03/25 | 504 | 508 | 497 | 499 | -0.6% | 171,100 | 190億3984万 | -2.73% | 71.73 | 1.39 |
| 03/22 | 497 | 504 | 491 | 502 | +1.21% | 170,900 | 191億5431万 | -2.14% | 72.16 | 1.4 |
| 03/21 | 487 | 498 | 487 | 496 | +3.33% | 235,800 | 189億2537万 | -3.5% | 71.3 | 1.38 |
| 03/19 | 498 | 499 | 477 | 480 | -4.38% | 470,800 | 183億1488万 | -6.61% | 69 | 1.34 |
| 03/18 | 495 | 509 | 495 | 502 | +2.03% | 288,700 | 191億5431万 | -2.52% | 72.16 | 1.4 |
| 03/15 | 498 | 503 | 489 | 492 | -0.61% | 299,500 | 187億7275万 | -4.28% | 70.72 | 1.37 |
| 03/14 | 521 | 523 | 489 | 495 | -5.17% | 445,000 | 188億8722万 | -3.7% | 71.15 | 1.38 |
| 03/13 | 520 | 540 | 502 | 522 | +1.56% | 789,100 | 199億1743万 | +1.75% | 75.03 | 1.46 |
| 03/12 | 514 | 518 | 505 | 514 | -0.39% | 296,200 | 196億1218万 | +0.19% | 73.88 | 1.43 |
| 03/11 | 520 | 524 | 510 | 516 | -2.46% | 140,200 | 196億8849万 | +0.78% | 74.17 | 1.44 |
| 03/08 | 512 | 532 | 511 | 529 | +3.32% | 186,400 | 201億8452万 | +3.52% | 76.04 | 1.48 |
| 03/07 | 527 | 528 | 512 | 512 | -2.1% | 129,100 | 195億3587万 | +0.39% | 73.6 | 1.43 |
| 03/06 | 511 | 527 | 510 | 523 | +1.95% | 114,200 | 199億5558万 | +2.75% | 75.18 | 1.46 |
| 03/05 | 525 | 525 | 513 | 513 | -2.47% | 74,900 | 195億7402万 | +0.79% | 73.74 | 1.43 |
| 03/04 | 521 | 539 | 520 | 526 | +0.96% | 203,200 | 200億7005万 | +3.14% | 75.61 | 1.47 |
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 | |
| 2012年 1月期 | 347 2,775 10/26 | 221 1,770 11/29 | 14,530,400 1,816,300 10/26 | 100億3440万 | 64億32万 | 106億2297万 1/31 |
| 2013年 1月期 | 426 1,700 1/28 1,703 1/25 | 232 1,854 7/25 | 3,686,400 460,800 11/6 | 123億1609万 | 67億406万 | 154億9880万 1/31 |
| 2014年 1月期 | 1,020 2,040 1/15 | 345 1,378 2/15 | 3,132,000 783,000 3/12 | 387億4449万 | 99億6569万 | 320億4613万 1/31 |
| 2015年 1月期 | 935 1,869 2/27 | 391 781 12/22 | 2,758,800 1,379,400 3/11 | 355億2445万 | 148億7036万 | 152億7104万 1/30 |
| 2016年 1月期 | 653 1,306 6/15 | 385 769 2/9 | 3,505,800 1,752,900 3/11 | 248億7041万 | 146億4268万 | 200億3344万 1/29 |
| 2017年 1月期 | 556 1,111 1/30 1,111 6/9 他2件 | 343 685 8/29 | 2,665,400 1,332,700 3/9 | 211億6854万 | 130億4541万 | 200億7170万 1/31 |
| 2018年 1月期 | 1,183 2,365 1/26 | 516 1,032 2/6 | 1,611,200 805,600 6/12 | 450億7311万 | 196億6331万 | 411億4823万 1/31 |
| 2019年 1月期 | 1,585 3,170 9/27 | 843 1/30 | 1,622,200 811,100 9/10 | 604億2020万 | 321億3516万 | 328億8857万 1/31 |
| 2020年 1月期 | 1,320 6/12 | 838 2/8 | 1,427,300 6/10 | 503億1840万 | 319億4456万 | 346億6864万 1/31 |
| 2021年 1月期 | 1,237 1/27 1/21 | 579 3/19 | 936,400 6/8 | 471億9897万 | 220億7194万 | 439億4806万 1/29 |
| 2022年 1月期 | 1,469 4/2 | 892 1/25 | 654,000 9/6 | 560億5116万 | 340億3515万 | 353億7690万 1/31 |
| 2023年 1月期 | 1,224 3/16 | 773 12/26 | 638,800 9/12 | 467億294万 | 294億9458万 | 325億4842万 1/31 |
| 2024年 1月期 | 993 5/23 | 435 12/14 | 925,200 1/29 | 378億8890万 | 165億9786万 | 177億8621万 1/31 |
| 最新 | 443 2024/7/26 | 158,700 | 169億310万 | |||