時価総額
- 2013年12月30日
- 61億6661万
- 2014年12月30日
- 77億5332万
- 2015年12月30日
- 78億5145万
- 2016年12月30日
- 70億1162万
- 2017年12月29日
- 109億3730万
- 2018年12月28日
- 65億1411万
- 2019年12月30日
- 75億7906万
- 2020年12月30日
- 71億986万
- 2021年6月30日
- 134億7655万
- 2022年6月30日
- 149億8262万
- 2023年6月30日
- 159億1771万
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 506 | 506 | 500 | 503 | 0% | 46,400 | 100億4514万 | -5.09% | 5.39 | 1.49 |
| 04/22 | 495 | 503 | 495 | 503 | +1.82% | 68,500 | 100億4514万 | -5.45% | 5.39 | 1.49 |
| 04/19 | 502 | 503 | 492 | 494 | -2.56% | 138,400 | 98億6540万 | -7.32% | 5.29 | 1.47 |
| 04/18 | 498 | 510 | 498 | 507 | +1% | 55,000 | 101億2502万 | -5.23% | 5.43 | 1.51 |
| 04/17 | 506 | 507 | 494 | 502 | -0.79% | 128,400 | 100億2517万 | -6.52% | 5.38 | 1.49 |
| 04/16 | 522 | 522 | 506 | 506 | -3.07% | 110,300 | 101億505万 | -6.12% | 5.42 | 1.5 |
| 04/15 | 521 | 524 | 519 | 522 | -0.57% | 34,400 | 104億2458万 | -3.33% | 5.59 | 1.55 |
| 04/12 | 525 | 529 | 520 | 525 | 0% | 45,200 | 104億8449万 | -2.96% | 5.63 | 1.56 |
| 04/11 | 524 | 527 | 520 | 525 | -0.94% | 50,100 | 104億8449万 | -3.14% | 5.63 | 1.56 |
| 04/10 | 526 | 531 | 526 | 530 | +0.57% | 59,400 | 105億8434万 | -2.39% | 5.68 | 1.57 |
| 04/09 | 526 | 530 | 521 | 527 | +0.38% | 51,200 | 105億2443万 | -2.95% | 5.65 | 1.57 |
| 04/08 | 528 | 529 | 521 | 525 | +0.38% | 75,600 | 104億8449万 | -3.49% | 5.63 | 1.56 |
| 04/05 | 519 | 525 | 509 | 523 | -1.13% | 154,600 | 104億4455万 | -4.21% | 5.61 | 1.55 |
| 04/04 | 540 | 540 | 529 | 529 | -1.49% | 83,800 | 105億6437万 | -3.29% | 5.67 | 1.57 |
| 04/03 | 538 | 544 | 530 | 537 | -0.74% | 109,900 | 107億2413万 | -2.19% | 5.76 | 1.6 |
| 04/02 | 552 | 552 | 541 | 541 | -1.81% | 55,600 | 108億402万 | -1.81% | 5.8 | 1.61 |
| 04/01 | 563 | 563 | 545 | 551 | -1.43% | 56,100 | 110億372万 | -0.36% | 5.91 | 1.64 |
| 03/29 | 552 | 560 | 552 | 559 | +1.45% | 53,400 | 111億6348万 | +0.72% | 5.99 | 1.66 |
| 03/28 | 559 | 566 | 551 | 551 | -0.72% | 56,800 | 110億372万 | -0.9% | 5.91 | 1.64 |
| 03/27 | 549 | 556 | 545 | 555 | +1.65% | 90,900 | 110億8360万 | -0.36% | 5.95 | 1.65 |
| 03/26 | 546 | 551 | 544 | 546 | -0.55% | 55,700 | 109億387万 | -2.33% | 5.85 | 1.62 |
| 03/25 | 546 | 557 | 546 | 549 | -0.36% | 84,300 | 109億6378万 | -2.14% | 5.88 | 1.63 |
| 03/22 | 543 | 553 | 540 | 551 | +1.47% | 63,700 | 110億372万 | -1.78% | 5.91 | 1.64 |
| 03/21 | 553 | 553 | 543 | 543 | -1.09% | 97,600 | 108億4396万 | -3.55% | 5.82 | 1.61 |
| 03/19 | 548 | 551 | 544 | 549 | +0.18% | 35,400 | 109億6378万 | -2.83% | 5.88 | 1.63 |
| 03/18 | 539 | 549 | 538 | 548 | +1.67% | 51,100 | 109億4381万 | -3.18% | 5.87 | 1.63 |
| 03/15 | 540 | 544 | 538 | 539 | -0.74% | 33,100 | 107億6408万 | -4.77% | 5.78 | 1.6 |
| 03/14 | 542 | 547 | 537 | 543 | -0.18% | 97,100 | 108億4396万 | -4.4% | 5.82 | 1.61 |
| 03/13 | 545 | 553 | 541 | 544 | -0.18% | 48,900 | 108億6393万 | -4.39% | 5.83 | 1.62 |
| 03/12 | 536 | 550 | 536 | 545 | +0.93% | 60,300 | 108億8390万 | -4.55% | 5.84 | 1.62 |
| 03/11 | 540 | 544 | 533 | 540 | -1.46% | 82,300 | 107億8405万 | -5.59% | 5.79 | 1.6 |
| 03/08 | 542 | 549 | 541 | 548 | +0.55% | 29,500 | 109億4381万 | -4.36% | 5.87 | 1.63 |
| 03/07 | 555 | 555 | 542 | 545 | -1.8% | 59,800 | 108億8390万 | -5.05% | 5.84 | 1.62 |
| 03/06 | 539 | 556 | 536 | 555 | +2.21% | 53,700 | 110億8360万 | -3.65% | 5.95 | 1.65 |
| 03/05 | 552 | 552 | 541 | 543 | -1.81% | 91,000 | 108億4396万 | -5.89% | 5.82 | 1.61 |
| 03/04 | 556 | 557 | 548 | 553 | -0.36% | 67,500 | 110億4366万 | -4.33% | 5.93 | 1.64 |
| 03/01 | 567 | 570 | 555 | 555 | -2.29% | 65,200 | 110億8360万 | -4.15% | 5.95 | 1.65 |
| 02/29 | 574 | 576 | 567 | 568 | -1.73% | 72,300 | 113億4322万 | -2.07% | 6.09 | 1.69 |
| 02/28 | 585 | 593 | 578 | 578 | 0% | 69,800 | 115億4292万 | -0.17% | 6.2 | 1.72 |
| 02/27 | 594 | 594 | 578 | 578 | -3.34% | 74,200 | 115億4292万 | 0% | 6.2 | 1.72 |
| 02/26 | 583 | 605 | 581 | 598 | +2.57% | 131,400 | 119億4233万 | +3.64% | 6.41 | 1.78 |
| 02/22 | 590 | 590 | 576 | 583 | +0.34% | 65,900 | 116億4278万 | +1.22% | 6.25 | 1.73 |
| 02/21 | 586 | 588 | 580 | 581 | -0.68% | 70,500 | 116億283万 | +1.22% | 6.23 | 1.73 |
| 02/20 | 605 | 605 | 583 | 585 | -2.99% | 67,400 | 116億8272万 | +2.09% | 6.27 | 1.74 |
| 02/19 | 605 | 611 | 594 | 603 | +0.5% | 136,400 | 120億4218万 | +5.42% | 6.46 | 1.79 |
| 02/16 | 562 | 601 | 554 | 600 | +8.3% | 187,100 | 119億8227万 | +5.26% | 6.43 | 1.78 |
| 02/15 | 590 | 591 | 554 | 554 | -8.28% | 175,300 | 110億6363万 | -2.64% | 5.94 | 1.65 |
| 02/14 | 585 | 625 | 585 | 604 | +5.04% | 538,000 | 120億6216万 | +6.15% | 6.47 | 1.79 |
| 02/13 | 575 | 580 | 567 | 575 | +0.17% | 115,100 | 114億8301万 | +1.23% | 6.16 | 1.71 |
| 02/09 | 568 | 580 | 568 | 574 | +0.7% | 45,600 | 114億6304万 | +1.23% | 6.15 | 1.7 |
| 02/08 | 577 | 578 | 570 | 570 | -0.7% | 57,500 | 113億8316万 | +0.71% | 6.11 | 1.69 |
| 02/07 | 572 | 579 | 571 | 574 | -0.17% | 30,500 | 114億6304万 | +1.41% | 6.15 | 1.7 |
| 02/06 | 580 | 582 | 574 | 575 | -1.03% | 42,100 | 114億8301万 | +1.77% | 6.16 | 1.71 |
| 02/05 | 578 | 585 | 574 | 581 | +0.69% | 78,300 | 116億283万 | +3.01% | 6.23 | 1.73 |
| 02/02 | 577 | 582 | 571 | 577 | +1.76% | 35,700 | 115億2295万 | +2.49% | 6.18 | 1.71 |
| 02/01 | 578 | 579 | 567 | 567 | -2.58% | 65,800 | 113億2325万 | +1.07% | 6.08 | 1.68 |
| 01/31 | 579 | 585 | 573 | 582 | +0.17% | 125,800 | 116億2281万 | +3.93% | 6.24 | 1.73 |
| 01/30 | 586 | 595 | 571 | 581 | 0% | 290,500 | 116億283万 | +3.94% | 6.23 | 1.73 |
| 01/29 | 586 | 588 | 578 | 581 | 0% | 65,900 | 116億283万 | +4.12% | 6.23 | 1.73 |
| 01/26 | 580 | 585 | 569 | 581 | +0.17% | 127,000 | 116億283万 | +4.5% | 6.23 | 1.73 |
| 01/25 | 573 | 582 | 566 | 580 | +2.47% | 206,600 | 115億8286万 | +4.69% | 6.22 | 1.72 |
| 01/24 | 552 | 566 | 551 | 566 | +2.91% | 85,000 | 113億328万 | +2.54% | 6.07 | 1.68 |
| 01/23 | 560 | 567 | 550 | 550 | -1.79% | 115,500 | 109億8375万 | -0.18% | 5.9 | 1.63 |
| 01/22 | 549 | 562 | 545 | 560 | +2% | 82,800 | 111億8345万 | +1.63% | 6 | 1.66 |
| 01/19 | 555 | 555 | 548 | 549 | -1.44% | 56,600 | 109億6378万 | 0% | 5.88 | 1.63 |
| 01/18 | 549 | 562 | 546 | 557 | +1.83% | 86,500 | 111億2354万 | +1.46% | 5.97 | 1.65 |
| 01/17 | 551 | 556 | 546 | 547 | 0% | 61,800 | 109億2384万 | -0.36% | 5.86 | 1.62 |
| 01/16 | 558 | 560 | 547 | 547 | -1.97% | 118,600 | 109億2384万 | -0.36% | 5.86 | 1.62 |
| 01/15 | 557 | 560 | 551 | 558 | -0.18% | 59,800 | 111億4351万 | +1.45% | 5.98 | 1.66 |
| 01/12 | 565 | 567 | 553 | 559 | -1.24% | 118,500 | 111億6348万 | +1.45% | 5.99 | 1.66 |
| 01/11 | 576 | 576 | 563 | 566 | -0.88% | 56,600 | 113億328万 | +2.54% | 6.07 | 1.68 |
| 01/10 | 565 | 574 | 564 | 571 | +1.6% | 54,300 | 114億313万 | +3.44% | 6.12 | 1.7 |
| 01/09 | 562 | 569 | 558 | 562 | +1.26% | 67,300 | 112億2340万 | +2% | 6.02 | 1.67 |
| 01/05 | 564 | 564 | 551 | 555 | -1.77% | 50,300 | 110億8360万 | +0.54% | 5.95 | 1.65 |
| 01/04 | 552 | 565 | 545 | 565 | +1.44% | 89,600 | 112億8331万 | +2.36% | 6.06 | 1.68 |
| 2023 | ||||||||||
| 12/29 | 558 | 559 | 552 | 557 | -0.18% | 76,000 | 111億2354万 | +0.91% | 5.97 | 1.64 |
| 12/28 | 544 | 561 | 542 | 558 | +1.45% | 69,100 | 111億4351万 | +0.9% | 5.98 | 1.64 |
| 12/27 | 541 | 553 | 540 | 550 | +1.48% | 93,100 | 109億8375万 | -0.72% | 5.9 | 1.62 |
| 12/26 | 538 | 548 | 538 | 542 | +0.74% | 72,100 | 108億2399万 | -2.34% | 5.81 | 1.6 |
| 12/25 | 545 | 547 | 535 | 538 | -0.92% | 131,500 | 107億4410万 | -3.24% | 5.77 | 1.58 |
| 12/22 | 543 | 551 | 541 | 543 | -0.55% | 50,000 | 108億4396万 | -2.51% | 5.82 | 1.6 |
| 12/21 | 546 | 548 | 542 | 546 | -0.73% | 43,500 | 109億387万 | -1.97% | 5.85 | 1.61 |
| 12/20 | 545 | 558 | 545 | 550 | +1.48% | 70,200 | 109億8375万 | -1.43% | 5.9 | 1.62 |
| 12/19 | 532 | 543 | 532 | 542 | +1.31% | 167,000 | 108億2399万 | -3.04% | 5.81 | 1.6 |
| 12/18 | 530 | 538 | 527 | 535 | -0.37% | 85,900 | 106億8419万 | -5.31% | 5.73 | 1.57 |
| 12/15 | 532 | 544 | 529 | 537 | +0.94% | 92,600 | 107億2413万 | -5.79% | 5.76 | 1.58 |
| 12/14 | 537 | 545 | 528 | 532 | -1.48% | 171,400 | 106億2428万 | -7.8% | 5.7 | 1.57 |
| 12/13 | 536 | 541 | 532 | 540 | +2.08% | 100,800 | 107億8405万 | -7.38% | 5.79 | 1.59 |
| 12/12 | 546 | 548 | 528 | 529 | -2.22% | 174,200 | 105億6437万 | -10.19% | 5.67 | 1.56 |
| 12/11 | 546 | 549 | 541 | 541 | -0.37% | 74,100 | 108億402万 | -9.23% | 5.8 | 1.59 |
| 12/08 | 559 | 563 | 539 | 543 | -3.38% | 164,300 | 108億4396万 | -9.8% | 5.82 | 1.6 |
| 12/07 | 570 | 571 | 562 | 562 | -2.26% | 70,500 | 112億2340万 | -7.41% | 6.02 | 1.65 |
| 12/06 | 564 | 578 | 564 | 575 | +1.41% | 81,600 | 114億8301万 | -5.89% | 6.16 | 1.69 |
| 12/05 | 582 | 583 | 567 | 567 | -2.74% | 78,900 | 113億2325万 | -7.8% | 6.08 | 1.67 |
| 12/04 | 568 | 583 | 567 | 583 | +3.19% | 141,100 | 116億4278万 | -5.97% | 6.25 | 1.72 |
| 12/01 | 567 | 567 | 557 | 565 | -0.35% | 62,200 | 112億8331万 | -9.31% | 6.06 | 1.66 |
| 11/30 | 571 | 571 | 558 | 567 | -0.35% | 115,200 | 113億2325万 | -9.57% | 6.08 | 1.67 |
| 11/29 | 559 | 576 | 559 | 569 | +0.53% | 161,900 | 113億6319万 | -9.83% | 6.1 | 1.67 |
| 11/28 | 567 | 570 | 561 | 566 | -0.88% | 78,700 | 113億328万 | -10.58% | 6.07 | 1.67 |
| 11/27 | 574 | 578 | 563 | 571 | -0.52% | 90,400 | 114億313万 | -10.22% | 6.12 | 1.68 |
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 | |
| 2013年 12月期 | 459 1,378 6/3 | 258 775 6/7 | 726,600 242,200 6/12 | - | - | 61億6661万 12/30 |
| 2014年 12月期 | 734 7/7 | 339 1,016 1/6 | 453,600 151,200 2/17 | 132億3487万 | 61億655万 | 77億5332万 12/30 |
| 2015年 12月期 | 630 5/25 | 341 8/25 | 3,664,900 5/18 | 113億5963万 | 61億4862万 | 78億5145万 12/30 |
| 2016年 12月期 | 467 6/13 | 275 2/12 | 950,500 6/13 | 91億2105万 | 53億7107万 | 70億1162万 12/30 |
| 2017年 12月期 | 1,025 6/9 | 353 1/20 | 2,641,600 2/15 | 200億1944万 | 68億9450万 | 109億3730万 12/29 |
| 2018年 12月期 | 780 4/13 | 294 12/25 | 1,032,500 3/22 | 152億3430万 | 57億5130万 | 65億1411万 12/28 |
| 2019年 12月期 | 452 2/25 | 296 8/15 | 796,700 9/18 | 88億4214万 | 59億1125万 | 75億7906万 12/30 |
| 2020年 12月期 | 439 2/21 | 210 3/23 | 1,290,400 6/23 | 87億6703万 | 41億9379万 | 71億986万 12/30 |
| 2021年 6月期 | 773 6/9 | 349 1/15 | 1,580,900 3/30 | 154億3716万 | 69億6969万 | 134億7655万 6/30 |
| 2022年 6月期 | 1,330 11/17 | 550 8/6 | 5,860,400 8/16 | 265億6071万 | 109億8375万 | 149億8262万 6/30 |
| 2023年 6月期 | 983 8/18 | 597 5/16 | 3,600,200 8/16 | 196億3096万 | 119億2236万 | 159億1771万 6/30 |
| 最新 | 503 2024/4/23 | 46,400 | 100億4514万 | |||