時価総額
- 2014年12月30日
- 91億5945万
- 2015年12月30日
- 65億7990万
- 2016年12月30日
- 92億8605万
- 2017年12月29日
- 190億7430万
- 2018年12月28日
- 157億7732万
- 2019年12月30日
- 260億2267万
- 2020年12月30日
- 346億2087万
- 2021年12月30日
- 364億8258万
- 2022年12月30日
- 338億335万
- 2023年12月29日
- 388億9103万
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 | 2,955 | 2,983 | 2,885 | 2,929 | +0.93% | 41,800 | 387億2372万 | -0.91% | 24.2 | 6.57 |
| 09/17 | 2,971 | 2,971 | 2,863 | 2,902 | -1.93% | 43,300 | 383億6676万 | -1.73% | 23.98 | 6.51 |
| 09/13 | 2,970 | 2,987 | 2,923 | 2,959 | +0.99% | 46,800 | 391億2034万 | +0.41% | 24.45 | 6.64 |
| 09/12 | 2,987 | 3,005 | 2,929 | 2,930 | -1.11% | 75,300 | 387億3694万 | -0.24% | 24.21 | 6.58 |
| 09/11 | 2,994 | 3,015 | 2,939 | 2,963 | -1.07% | 23,800 | 391億7323万 | +1.06% | 24.48 | 6.65 |
| 09/10 | 3,045 | 3,095 | 2,995 | 2,995 | -2.12% | 17,100 | 395億9629万 | +2.5% | 24.75 | 6.72 |
| 09/09 | 2,970 | 3,080 | 2,936 | 3,060 | +0.82% | 24,500 | 404億5564万 | +5.63% | 25.28 | 6.87 |
| 09/06 | 3,135 | 3,140 | 3,025 | 3,035 | -2.57% | 20,300 | 401億2512万 | +5.35% | 25.08 | 6.81 |
| 09/05 | 3,085 | 3,135 | 3,055 | 3,115 | 0% | 23,100 | 411億8279万 | +8.42% | 25.74 | 6.99 |
| 09/04 | 3,030 | 3,140 | 3,010 | 3,115 | +1.3% | 45,200 | 411億8279万 | +8.57% | 25.74 | 6.99 |
| 09/03 | 3,065 | 3,090 | 3,010 | 3,075 | +1.15% | 23,600 | 406億5396万 | +7.33% | 25.41 | 6.9 |
| 09/02 | 3,040 | 3,100 | 2,992 | 3,040 | +0.5% | 22,800 | 401億9123万 | +6.22% | 25.12 | 6.82 |
| 08/30 | 2,998 | 3,045 | 2,998 | 3,025 | +1.34% | 15,300 | 399億9292万 | +5.81% | 24.99 | 6.79 |
| 08/29 | 2,969 | 3,000 | 2,941 | 2,985 | +1.36% | 19,700 | 394億6408万 | +4.48% | 24.66 | 6.7 |
| 08/28 | 2,911 | 2,959 | 2,898 | 2,945 | +1.17% | 16,700 | 389億3525万 | +3.04% | 24.33 | 6.61 |
| 08/27 | 2,928 | 2,940 | 2,887 | 2,911 | -0.07% | 9,900 | 384億8574万 | +1.75% | 24.05 | 6.53 |
| 08/26 | 2,909 | 2,940 | 2,884 | 2,913 | +1.11% | 31,400 | 385億1219万 | +1.71% | 24.07 | 6.54 |
| 08/23 | 2,913 | 2,926 | 2,881 | 2,881 | -0.31% | 10,800 | 380億8912万 | +0.49% | 23.8 | 6.47 |
| 08/22 | 2,900 | 2,926 | 2,841 | 2,890 | +0.14% | 19,200 | 382億811万 | +0.52% | 23.88 | 6.49 |
| 08/21 | 2,907 | 2,934 | 2,881 | 2,886 | -1.16% | 13,600 | 381億5522万 | -0.14% | 23.85 | 6.48 |
| 08/20 | 2,910 | 2,933 | 2,889 | 2,920 | +2.71% | 15,500 | 386億473万 | +0.59% | 24.13 | 6.55 |
| 08/19 | 2,888 | 2,899 | 2,834 | 2,843 | -1.56% | 9,200 | 375億8673万 | -2.4% | 23.49 | 6.38 |
| 08/16 | 2,885 | 2,888 | 2,839 | 2,888 | +1.58% | 17,300 | 381億8167万 | -0.96% | 23.86 | 6.48 |
| 08/15 | 2,841 | 2,873 | 2,827 | 2,843 | -0.59% | 13,200 | 375億8673万 | -2.54% | 23.49 | 6.38 |
| 08/14 | 2,860 | 2,886 | 2,823 | 2,860 | +0.67% | 16,800 | 378億1148万 | -2.16% | 23.63 | 6.42 |
| 08/13 | 2,802 | 2,859 | 2,800 | 2,841 | +2.71% | 19,800 | 375億6029万 | -2.9% | 23.47 | 6.38 |
| 08/09 | 2,790 | 2,832 | 2,727 | 2,766 | +2.44% | 30,300 | 365億6873万 | -5.63% | 22.85 | 6.21 |
| 08/08 | 2,724 | 2,789 | 2,700 | 2,700 | -3.64% | 30,800 | 356億9616万 | -8.16% | 22.31 | 6.06 |
| 08/07 | 2,691 | 2,893 | 2,651 | 2,802 | +3.17% | 51,800 | 370億4468万 | -5.08% | 23.15 | 6.29 |
| 08/06 | 2,620 | 2,779 | 2,602 | 2,716 | +14.6% | 89,200 | 359億769万 | -8.18% | 22.44 | 6.1 |
| 08/05 | 2,569 | 2,667 | 2,334 | 2,370 | -10.57% | 74,900 | 313億3329万 | -20.2% | 19.58 | 5.32 |
| 08/02 | 2,690 | 2,734 | 2,623 | 2,650 | -6.69% | 70,500 | 350億3512万 | -11.58% | 21.9 | 5.95 |
| 08/01 | 3,060 | 3,075 | 2,840 | 2,840 | -5.65% | 52,800 | 375億4707万 | -5.68% | 23.47 | 6.37 |
| 07/31 | 3,010 | 3,010 | 2,944 | 3,010 | -0.17% | 53,600 | 397億9460万 | -0.27% | 24.87 | 6.76 |
| 07/30 | 2,985 | 3,045 | 2,950 | 3,015 | 0% | 114,700 | 398億6071万 | -0.17% | 24.91 | 6.77 |
| 07/29 | 2,995 | 3,035 | 2,981 | 3,015 | +1.96% | 28,900 | 398億6071万 | -0.1% | 24.91 | 6.77 |
| 07/26 | 2,980 | 3,030 | 2,948 | 2,957 | -0.77% | 26,500 | 390億9390万 | -1.92% | 24.43 | 6.64 |
| 07/25 | 2,980 | 3,020 | 2,960 | 2,980 | -1% | 45,900 | 393億9798万 | -1.26% | 24.62 | 6.69 |
| 07/24 | 3,030 | 3,100 | 3,005 | 3,010 | -0.5% | 29,100 | 397億9460万 | -0.3% | 24.87 | 6.76 |
| 07/23 | 3,005 | 3,090 | 3,005 | 3,025 | +1.24% | 28,100 | 399億9292万 | +0.2% | 24.99 | 6.79 |
| 07/22 | 2,970 | 3,005 | 2,934 | 2,988 | +0.64% | 45,800 | 395億375万 | -0.93% | 24.69 | 6.71 |
| 07/19 | 3,085 | 3,120 | 2,956 | 2,969 | -4.23% | 38,600 | 392億5255万 | -1.53% | 24.53 | 6.66 |
| 07/18 | 3,175 | 3,220 | 3,100 | 3,100 | -4.47% | 27,800 | 409億8448万 | +2.89% | 25.61 | 6.96 |
| 07/17 | 3,230 | 3,255 | 3,175 | 3,245 | +0.46% | 30,700 | 429億149万 | +7.88% | 26.81 | 7.28 |
| 07/16 | 3,190 | 3,250 | 3,190 | 3,230 | +1.89% | 41,400 | 427億318万 | +7.81% | 26.69 | 7.25 |
| 07/12 | 2,947 | 3,170 | 2,928 | 3,170 | +8.52% | 86,300 | 419億993万 | +6.27% | 26.19 | 7.12 |
| 07/11 | 2,906 | 2,931 | 2,855 | 2,921 | +0.52% | 50,400 | 386億1795万 | -1.78% | 24.14 | 6.56 |
| 07/10 | 2,980 | 2,980 | 2,903 | 2,906 | -2.71% | 43,300 | 384億1964万 | -2.29% | 24.01 | 6.52 |
| 07/09 | 2,980 | 2,990 | 2,895 | 2,987 | +1.67% | 41,900 | 394億9052万 | +0.3% | 24.68 | 6.7 |
| 07/08 | 2,974 | 3,010 | 2,938 | 2,938 | -1.08% | 20,600 | 388億4271万 | -1.41% | 24.28 | 6.59 |
| 07/05 | 3,000 | 3,000 | 2,961 | 2,970 | -0.74% | 13,800 | 392億6577万 | -0.54% | 24.54 | 6.67 |
| 07/04 | 3,005 | 3,005 | 2,981 | 2,992 | +0.07% | 13,400 | 395億5663万 | -0.03% | 24.72 | 6.72 |
| 07/03 | 2,984 | 3,000 | 2,962 | 2,990 | +0.88% | 11,800 | 395億3019万 | -0.2% | 24.71 | 6.71 |
| 07/02 | 3,005 | 3,005 | 2,951 | 2,964 | -1.13% | 17,800 | 391億8645万 | -1.07% | 24.49 | 6.65 |
| 07/01 | 3,060 | 3,075 | 2,979 | 2,998 | -1.54% | 17,200 | 396億3595万 | -0.07% | 24.77 | 6.73 |
| 06/28 | 3,015 | 3,050 | 2,990 | 3,045 | +1.16% | 23,700 | 402億5733万 | +1.33% | 25.16 | 6.84 |
| 06/27 | 3,050 | 3,050 | 2,980 | 3,010 | -0.5% | 25,200 | 397億9460万 | +0.07% | 24.87 | 6.76 |
| 06/26 | 3,060 | 3,070 | 2,998 | 3,025 | -0.98% | 26,500 | 399億9292万 | +0.36% | 24.99 | 6.79 |
| 06/25 | 2,979 | 3,065 | 2,979 | 3,055 | +3.38% | 27,600 | 403億8954万 | +1.09% | 25.24 | 6.86 |
| 06/24 | 2,960 | 2,970 | 2,930 | 2,955 | +0.24% | 22,300 | 390億6746万 | -2.44% | 24.42 | 6.63 |
| 06/21 | 3,015 | 3,015 | 2,930 | 2,948 | -2.38% | 44,500 | 389億5840万 | -3.03% | 24.36 | 6.61 |
| 06/20 | 3,010 | 3,020 | 2,980 | 3,020 | +0.5% | 11,300 | 399億990万 | -0.89% | 24.95 | 6.78 |
| 06/19 | 3,050 | 3,050 | 2,989 | 3,005 | -0.5% | 15,100 | 397億1167万 | -1.54% | 24.83 | 6.74 |
| 06/18 | 3,000 | 3,025 | 2,980 | 3,020 | +1.99% | 10,700 | 399億990万 | -1.24% | 24.95 | 6.78 |
| 06/17 | 2,964 | 2,965 | 2,911 | 2,961 | -0.03% | 22,700 | 391億3020万 | -3.36% | 24.47 | 6.64 |
| 06/14 | 2,891 | 2,982 | 2,882 | 2,962 | +1.54% | 29,700 | 391億4342万 | -3.58% | 24.47 | 6.65 |
| 06/13 | 2,965 | 2,965 | 2,898 | 2,917 | -1.62% | 15,300 | 385億4873万 | -5.38% | 24.1 | 6.54 |
| 06/12 | 2,949 | 2,986 | 2,941 | 2,965 | +0.95% | 15,800 | 391億8306万 | -4.2% | 24.5 | 6.65 |
| 06/11 | 2,920 | 2,973 | 2,887 | 2,937 | +0.58% | 31,700 | 388億1304万 | -5.35% | 24.27 | 6.59 |
| 06/10 | 2,948 | 2,948 | 2,909 | 2,920 | -0.68% | 15,000 | 385億8838万 | -6.14% | 24.13 | 6.55 |
| 06/07 | 2,928 | 2,944 | 2,915 | 2,940 | +0.65% | 15,000 | 388億5268万 | -5.56% | 24.29 | 6.6 |
| 06/06 | 3,010 | 3,010 | 2,863 | 2,921 | -2.96% | 40,600 | 386億159万 | -6.17% | 24.14 | 6.55 |
| 06/05 | 3,040 | 3,080 | 3,010 | 3,010 | -0.99% | 21,300 | 397億7775万 | -3.4% | 24.87 | 6.75 |
| 06/04 | 3,035 | 3,070 | 3,020 | 3,040 | -1.46% | 10,700 | 401億7420万 | -2.41% | 25.12 | 6.82 |
| 06/03 | 3,160 | 3,160 | 3,080 | 3,085 | -1.59% | 17,700 | 407億6889万 | -0.87% | 25.49 | 6.92 |
| 05/31 | 3,080 | 3,140 | 3,080 | 3,135 | +1.95% | 13,000 | 414億2965万 | +0.8% | 25.9 | 7.03 |
| 05/30 | 2,980 | 3,090 | 2,948 | 3,075 | +2.67% | 28,300 | 406億3674万 | -1% | 25.41 | 6.9 |
| 05/29 | 3,070 | 3,085 | 2,995 | 2,995 | -2.28% | 22,800 | 395億7952万 | -3.54% | 24.75 | 6.72 |
| 05/28 | 3,125 | 3,150 | 3,050 | 3,065 | -1.45% | 19,200 | 405億458万 | -1.29% | 25.33 | 6.88 |
| 05/27 | 3,130 | 3,145 | 3,095 | 3,110 | -0.48% | 9,400 | 410億9927万 | +0.16% | 25.7 | 6.98 |
| 05/24 | 3,120 | 3,150 | 3,105 | 3,125 | -1.11% | 17,500 | 412億9750万 | +0.64% | 25.82 | 7.01 |
| 05/23 | 3,235 | 3,240 | 3,150 | 3,160 | -2.32% | 9,700 | 417億6003万 | +1.8% | 26.11 | 7.09 |
| 05/22 | 3,230 | 3,280 | 3,210 | 3,235 | +0.62% | 19,100 | 427億5117万 | +4.25% | 26.73 | 7.26 |
| 05/21 | 3,245 | 3,300 | 3,195 | 3,215 | -0.31% | 18,200 | 424億8686万 | +3.81% | 26.56 | 7.21 |
| 05/20 | 3,135 | 3,240 | 3,100 | 3,225 | +2.87% | 20,400 | 426億1902万 | +4.37% | 26.65 | 7.24 |
| 05/17 | 3,135 | 3,150 | 3,085 | 3,135 | -0.16% | 12,900 | 414億2965万 | +1.62% | 25.9 | 7.03 |
| 05/16 | 3,185 | 3,185 | 3,095 | 3,140 | -0.63% | 21,500 | 414億9572万 | +1.88% | 25.94 | 7.05 |
| 05/15 | 3,175 | 3,195 | 3,095 | 3,160 | -0.47% | 28,800 | 417億6003万 | +2.43% | 26.11 | 7.09 |
| 05/14 | 3,195 | 3,260 | 3,150 | 3,175 | +0.32% | 34,100 | 419億5826万 | +2.88% | 26.23 | 7.12 |
| 05/13 | 3,295 | 3,295 | 3,150 | 3,165 | -2.01% | 20,900 | 418億2610万 | +2.46% | 26.15 | 7.1 |
| 05/10 | 3,215 | 3,265 | 3,170 | 3,230 | +0.31% | 29,500 | 426億8509万 | +4.53% | 26.69 | 7.25 |
| 05/09 | 3,305 | 3,465 | 3,215 | 3,220 | +2.22% | 133,900 | 425億5294万 | +4.11% | 26.61 | 7.22 |
| 05/08 | 3,120 | 3,175 | 3,110 | 3,150 | +0.48% | 36,000 | 416億2788万 | +1.74% | 26.03 | 7.07 |
| 05/07 | 3,000 | 3,135 | 3,000 | 3,135 | +4.99% | 40,800 | 414億2965万 | +1% | 25.9 | 7.03 |
| 05/02 | 2,947 | 2,995 | 2,942 | 2,986 | +1.43% | 19,600 | 394億6058万 | -4.11% | 24.67 | 6.7 |
| 05/01 | 2,953 | 2,958 | 2,931 | 2,944 | -1.44% | 17,200 | 389億554万 | -5.85% | 24.33 | 6.61 |
| 04/30 | 3,020 | 3,020 | 2,975 | 2,987 | +0.23% | 19,100 | 394億7380万 | -4.81% | 24.68 | 6.7 |
| 04/26 | 2,945 | 2,998 | 2,930 | 2,980 | +0.44% | 16,600 | 393億8129万 | -5.28% | 24.62 | 6.69 |
| 04/25 | 2,995 | 3,025 | 2,955 | 2,967 | -2.4% | 20,400 | 392億949万 | -5.99% | 24.52 | 6.66 |
| 04/24 | 3,065 | 3,090 | 3,040 | 3,040 | +0.16% | 26,400 | 401億7420万 | -4.07% | 25.12 | 6.82 |
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 | |
| 2014年 12月期 | 918 3,670 12/16 | 580 2,320 12/19 | 9,121,600 2,280,400 12/16 | 114億5700万 | 72億4257万 | 91億5945万 12/30 |
| 2015年 12月期 | 1,225 4,900 1/8 | 460 1,838 8/25 | 7,201,200 1,800,300 1/6 | 153億7032万 | 58億3895万 | 65億7990万 12/30 |
| 2016年 12月期 | 925 3,700 6/9 | 365 1,460 2/12 | 590,800 147,700 5/6 | 117億9856万 | 46億4542万 | 92億8605万 12/30 |
| 2017年 12月期 | 1,510 12/27 | 713 2,852 4/14 | 492,700 12/1 | 198億2932万 | 93億1235万 | 190億7430万 12/29 |
| 2018年 12月期 | 2,819 6/25 | 1,025 12/25 | 912,800 7/30 | 370億3263万 | 134億7670万 | 157億7732万 12/28 |
| 2019年 12月期 | 2,300 11/19 | 1,140 1/4 | 290,000 2/14 | 302億4960万 | 149億8872万 | 260億2267万 12/30 |
| 2020年 12月期 | 2,879 12/11 | 1,259 3/23 | 569,000 8/4 | 379億6594万 | 165億9311万 | 346億2087万 12/30 |
| 2021年 12月期 | 3,480 5/10 | 2,145 3/5 | 263,000 5/7 | 459億537万 | 282億9512万 | 364億8258万 12/30 |
| 2022年 12月期 | 3,075 4/5 | 1,947 6/20 | 151,100 7/28 | 406億2444万 | 257億2220万 | 338億335万 12/30 |
| 2023年 12月期 | 3,200 9/6 | 2,284 5/12 | 314,300 5/22 | 422億8864万 | 301億8351万 | 388億9103万 12/29 |
| 最新 | 2,929 2024/9/18 | 41,800 | 387億2372万 | |||