時価総額
- 2014年12月30日
- 115億8484万
- 2015年12月30日
- 85億7086万
- 2016年12月30日
- 246億806万
- 2017年12月29日
- 459億7507万
- 2018年12月28日
- 364億2370万
- 2019年12月30日
- 353億4295万
- 2020年12月30日
- 1118億1212万
- 2021年12月30日
- 485億4446万
- 2022年12月30日
- 343億76万
- 2023年12月29日
- 250億1893万
2024/04/25～2024/09/19
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 | ||||||||||
| 09/19 | 523 | 526 | 508 | 518 | +0.97% | 181,600 | 207億3425万 | -0.19% | 19.79 | 5.06 |
| 09/18 | 505 | 517 | 502 | 513 | +1.99% | 136,800 | 205億3412万 | -1.16% | 19.59 | 5.01 |
| 09/17 | 505 | 514 | 497 | 503 | +1% | 132,300 | 201億3384万 | -2.71% | 19.21 | 4.92 |
| 09/13 | 502 | 502 | 488 | 498 | -0.4% | 136,900 | 199億3370万 | -3.3% | 19.02 | 4.87 |
| 09/12 | 505 | 512 | 498 | 500 | +0.6% | 83,700 | 200億1376万 | -2.72% | 19.1 | 4.89 |
| 09/11 | 512 | 513 | 489 | 497 | -3.12% | 135,700 | 198億9368万 | -2.93% | 18.98 | 4.86 |
| 09/10 | 520 | 520 | 509 | 513 | -0.39% | 112,800 | 205億3412万 | +0.59% | 19.59 | 5.01 |
| 09/09 | 505 | 522 | 503 | 515 | -1.9% | 115,600 | 206億1417万 | +1.58% | 19.67 | 5.03 |
| 09/06 | 529 | 535 | 519 | 525 | +2.54% | 198,600 | 210億1445万 | +3.75% | 20.05 | 5.13 |
| 09/05 | 520 | 520 | 501 | 512 | -2.29% | 161,000 | 204億9409万 | +1.19% | 19.56 | 5 |
| 09/04 | 524 | 535 | 521 | 524 | -3.68% | 130,600 | 209億7442万 | +3.35% | 20.02 | 5.12 |
| 09/03 | 535 | 544 | 533 | 544 | +2.26% | 144,600 | 217億7497万 | +7.09% | 20.78 | 5.32 |
| 09/02 | 534 | 541 | 522 | 532 | +0.19% | 126,000 | 212億9464万 | +4.72% | 20.32 | 5.2 |
| 08/30 | 536 | 539 | 523 | 531 | -0.93% | 145,700 | 212億5461万 | +4.32% | 20.28 | 5.19 |
| 08/29 | 541 | 544 | 534 | 536 | -0.92% | 56,000 | 214億5475万 | +5.3% | 20.47 | 5.24 |
| 08/28 | 547 | 548 | 538 | 541 | -2.35% | 82,800 | 216億5489万 | +6.29% | 20.66 | 5.29 |
| 08/27 | 541 | 554 | 538 | 554 | +2.4% | 92,600 | 221億7524万 | +8.84% | 21.16 | 5.41 |
| 08/26 | 529 | 544 | 529 | 541 | +2.46% | 103,800 | 216億5489万 | +6.08% | 20.66 | 5.29 |
| 08/23 | 538 | 538 | 526 | 528 | -1.86% | 88,600 | 211億3453万 | +3.33% | 20.17 | 5.16 |
| 08/22 | 530 | 544 | 529 | 538 | +2.67% | 88,800 | 215億3480万 | +4.87% | 20.55 | 5.26 |
| 08/21 | 519 | 529 | 515 | 524 | -0.95% | 80,600 | 209億7442万 | +1.75% | 20.02 | 5.12 |
| 08/20 | 493 | 530 | 493 | 529 | +9.07% | 200,500 | 211億7456万 | +2.12% | 20.21 | 5.17 |
| 08/19 | 492 | 497 | 483 | 485 | -1.62% | 93,600 | 194億1335万 | -6.73% | 18.53 | 4.74 |
| 08/16 | 501 | 502 | 489 | 493 | 0% | 138,200 | 197億3357万 | -5.74% | 18.83 | 4.82 |
| 08/15 | 494 | 505 | 492 | 493 | -1.2% | 141,900 | 197億3357万 | -6.45% | 18.83 | 4.82 |
| 08/14 | 474 | 501 | 467 | 499 | +5.27% | 137,800 | 199億7373万 | -6.03% | 19.06 | 4.88 |
| 08/13 | 463 | 475 | 456 | 474 | +4.18% | 77,300 | 189億7304万 | -11.4% | 18.11 | 4.63 |
| 08/09 | 464 | 482 | 450 | 455 | -0.22% | 239,400 | 182億1252万 | -15.9% | 17.38 | 4.45 |
| 08/08 | 455 | 467 | 449 | 456 | -0.87% | 100,400 | 182億5255万 | -16.64% | 17.42 | 4.46 |
| 08/07 | 439 | 471 | 435 | 460 | +2.91% | 167,600 | 184億1266万 | -16.82% | 17.57 | 4.5 |
| 08/06 | 453 | 467 | 433 | 447 | +2.29% | 242,200 | 178億9230万 | -20.04% | 17.07 | 4.37 |
| 08/05 | 466 | 470 | 411 | 437 | -10.82% | 327,900 | 174億9202万 | -22.79% | 16.69 | 4.27 |
| 08/02 | 505 | 509 | 490 | 490 | -6.13% | 171,100 | 196億1348万 | -14.34% | 18.72 | 4.79 |
| 08/01 | 539 | 539 | 515 | 522 | -4.04% | 112,300 | 208億9436万 | -9.38% | 19.94 | 5.1 |
| 07/31 | 541 | 546 | 528 | 544 | -0.55% | 124,900 | 217億7497万 | -6.04% | 20.78 | 5.32 |
| 07/30 | 544 | 551 | 544 | 547 | -0.91% | 79,200 | 218億9505万 | -5.85% | 20.89 | 5.35 |
| 07/29 | 543 | 553 | 539 | 552 | +2.6% | 65,800 | 220億9519万 | -5.15% | 21.08 | 5.39 |
| 07/26 | 538 | 548 | 535 | 538 | +0.37% | 76,300 | 215億3480万 | -7.56% | 20.55 | 5.26 |
| 07/25 | 538 | 550 | 533 | 536 | -0.92% | 104,300 | 214億5475万 | -7.9% | 20.47 | 5.24 |
| 07/24 | 553 | 560 | 541 | 541 | -2.17% | 77,900 | 216億5489万 | -7.2% | 20.66 | 5.29 |
| 07/23 | 556 | 564 | 551 | 553 | -0.9% | 81,800 | 221億3522万 | -5.31% | 21.12 | 5.4 |
| 07/22 | 572 | 574 | 554 | 558 | -2.45% | 116,400 | 223億3535万 | -4.62% | 21.31 | 5.45 |
| 07/19 | 580 | 581 | 569 | 572 | -1.38% | 86,800 | 228億9574万 | -2.39% | 21.85 | 5.59 |
| 07/18 | 586 | 601 | 580 | 580 | -2.68% | 97,700 | 232億1596万 | -0.85% | 22.15 | 5.67 |
| 07/17 | 591 | 598 | 589 | 596 | +2.58% | 104,600 | 238億5640万 | +1.88% | 22.77 | 5.82 |
| 07/16 | 595 | 595 | 576 | 581 | -2.35% | 140,100 | 232億5599万 | 0% | 22.19 | 5.68 |
| 07/12 | 564 | 596 | 564 | 595 | +4.75% | 258,600 | 238億1637万 | +2.94% | 22.73 | 5.81 |
| 07/11 | 578 | 579 | 559 | 568 | -1.22% | 154,500 | 227億3563万 | -1.22% | 21.7 | 5.55 |
| 07/10 | 598 | 599 | 570 | 575 | -4.01% | 265,200 | 230億1582万 | +0.52% | 21.96 | 5.62 |
| 07/09 | 605 | 612 | 599 | 599 | -1.16% | 113,600 | 239億7648万 | +5.09% | 22.88 | 5.85 |
| 07/08 | 605 | 613 | 602 | 606 | 0% | 64,100 | 242億5668万 | +6.88% | 23.15 | 5.92 |
| 07/05 | 616 | 619 | 605 | 606 | -1.14% | 91,400 | 242億5668万 | +7.45% | 23.15 | 5.92 |
| 07/04 | 603 | 622 | 603 | 613 | +0.66% | 99,500 | 245億3687万 | +9.27% | 23.41 | 5.99 |
| 07/03 | 620 | 625 | 608 | 609 | -1.14% | 166,700 | 243億7676万 | +9.53% | 23.26 | 5.95 |
| 07/02 | 605 | 617 | 596 | 616 | +1.82% | 247,100 | 246億5695万 | +11.8% | 23.53 | 6.02 |
| 07/01 | 600 | 609 | 600 | 605 | +1% | 135,600 | 242億1665万 | +10.81% | 23.11 | 5.91 |
| 06/28 | 601 | 606 | 593 | 599 | -0.33% | 166,900 | 239億7648万 | +10.93% | 22.88 | 5.85 |
| 06/27 | 590 | 614 | 589 | 601 | +2.04% | 604,000 | 240億5654万 | +12.34% | 22.96 | 5.87 |
| 06/26 | 600 | 607 | 587 | 589 | +1.38% | 690,000 | 235億7621万 | +11.13% | 22.5 | 5.76 |
| 06/25 | 573 | 582 | 572 | 581 | +1.75% | 179,800 | 232億5599万 | +10.46% | 22.19 | 5.68 |
| 06/24 | 556 | 571 | 556 | 571 | +3.25% | 206,600 | 228億5571万 | +9.18% | 21.81 | 5.58 |
| 06/21 | 552 | 562 | 551 | 553 | -0.72% | 194,900 | 221億3522万 | +6.35% | 21.12 | 5.4 |
| 06/20 | 559 | 566 | 553 | 557 | -0.54% | 119,900 | 222億9533万 | +7.74% | 21.28 | 5.44 |
| 06/19 | 569 | 572 | 554 | 560 | -0.71% | 203,200 | 224億1541万 | +8.95% | 21.39 | 5.47 |
| 06/18 | 580 | 591 | 562 | 564 | -1.4% | 256,600 | 225億7552万 | +10.37% | 21.54 | 5.51 |
| 06/17 | 572 | 572 | 558 | 572 | -0.17% | 225,900 | 228億9574万 | +12.6% | 21.85 | 5.59 |
| 06/14 | 555 | 576 | 554 | 573 | +2.87% | 302,900 | 229億3577万 | +12.8% | 21.89 | 5.6 |
| 06/13 | 559 | 567 | 553 | 557 | -1.76% | 459,900 | 222億9533万 | +9.86% | 21.28 | 5.44 |
| 06/12 | 572 | 584 | 552 | 567 | +12.28% | 1,706,700 | 226億9560万 | +11.61% | 21.66 | 5.54 |
| 06/11 | 512 | 513 | 502 | 505 | -1.94% | 82,400 | 202億1390万 | -0.59% | 19.29 | 4.93 |
| 06/10 | 522 | 528 | 513 | 515 | +0.19% | 103,000 | 206億1417万 | +0.78% | 19.67 | 5.03 |
| 06/07 | 494 | 516 | 494 | 514 | +4.05% | 186,300 | 205億7414万 | +0.19% | 19.63 | 5.02 |
| 06/06 | 524 | 524 | 494 | 494 | -5.36% | 133,600 | 197億7359万 | -4.26% | 18.87 | 4.83 |
| 06/05 | 521 | 536 | 519 | 522 | -0.95% | 163,800 | 208億9436万 | +0.38% | 19.94 | 5.1 |
| 06/04 | 527 | 534 | 521 | 527 | 0% | 120,200 | 210億9450万 | +0.96% | 20.13 | 5.15 |
| 06/03 | 533 | 538 | 523 | 527 | -0.75% | 236,900 | 210億9450万 | +0.38% | 20.13 | 5.15 |
| 05/31 | 501 | 535 | 501 | 531 | +6.2% | 511,300 | 212億5461万 | +0.57% | 20.28 | 5.19 |
| 05/30 | 484 | 509 | 482 | 500 | +2.67% | 330,000 | 200億1376万 | -5.66% | 19.1 | 4.89 |
| 05/29 | 470 | 487 | 468 | 487 | +3.84% | 194,100 | 194億9340万 | -8.8% | 18.6 | 4.76 |
| 05/28 | 475 | 481 | 469 | 469 | -1.05% | 180,000 | 187億7290万 | -12.83% | 17.91 | 4.58 |
| 05/27 | 465 | 474 | 461 | 474 | +2.38% | 123,700 | 189億7304万 | -12.71% | 18.11 | 4.63 |
| 05/24 | 475 | 475 | 460 | 463 | -4.14% | 315,200 | 185億3274万 | -15.36% | 17.69 | 4.52 |
| 05/23 | 492 | 506 | 482 | 483 | -0.21% | 173,600 | 193億3329万 | -12.66% | 18.45 | 4.72 |
| 05/22 | 500 | 513 | 484 | 484 | -4.54% | 316,600 | 193億7332万 | -13.26% | 18.49 | 4.73 |
| 05/21 | 490 | 515 | 490 | 507 | +4.54% | 396,700 | 202億9395万 | -10.11% | 19.37 | 4.95 |
| 05/20 | 483 | 495 | 476 | 485 | +1.04% | 253,600 | 194億1335万 | -14.61% | 18.53 | 4.74 |
| 05/17 | 483 | 489 | 478 | 480 | -0.41% | 242,600 | 192億1321万 | -16.38% | 18.33 | 4.69 |
| 05/16 | 499 | 499 | 482 | 482 | -2.63% | 312,300 | 192億9326万 | -16.9% | 18.41 | 4.71 |
| 05/15 | 506 | 519 | 494 | 495 | -0.6% | 287,300 | 198億1362万 | -15.53% | 18.91 | 4.84 |
| 05/14 | 525 | 529 | 493 | 498 | -9.62% | 682,800 | 199億3370万 | -15.59% | 19.02 | 4.87 |
| 05/13 | 552 | 555 | 540 | 551 | -0.18% | 220,400 | 220億5516万 | -7.39% | 21.05 | 5.38 |
| 05/10 | 572 | 575 | 552 | 552 | -4.17% | 214,400 | 220億9519万 | -7.54% | 21.08 | 5.39 |
| 05/09 | 580 | 582 | 571 | 576 | -0.69% | 108,700 | 230億5585万 | -3.84% | 22 | 5.63 |
| 05/08 | 582 | 591 | 579 | 580 | -0.68% | 150,100 | 232億1596万 | -3.33% | 22.15 | 5.67 |
| 05/07 | 567 | 588 | 567 | 584 | +3.18% | 182,300 | 233億7607万 | -2.99% | 22.31 | 5.71 |
| 05/02 | 574 | 574 | 563 | 566 | -3.08% | 180,600 | 226億5557万 | -5.98% | 21.62 | 5.53 |
| 05/01 | 594 | 594 | 584 | 584 | 0% | 127,600 | 233億7607万 | -3.31% | 22.31 | 5.71 |
| 04/30 | 587 | 588 | 576 | 584 | -0.17% | 134,000 | 233億7607万 | -3.31% | 22.31 | 5.71 |
| 04/26 | 587 | 587 | 576 | 585 | -0.68% | 162,200 | 234億1610万 | -3.15% | 22.35 | 5.72 |
| 04/25 | 598 | 604 | 589 | 589 | -2.16% | 112,600 | 235億7621万 | -2.48% | 22.5 | 5.76 |
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 | 513 16,400 12/17 | 302 9,670 12/26 | 28,070,400 877,200 12/17 | 181億2118万 | 106億8486万 | 115億8484万 12/30 |
| 2015年 12月期 | 388 12,430 1/5 | 120 960 8/25 | 10,457,600 326,800 1/5 | 141億8200万 | 44億8492万 | 85億7086万 12/30 |
| 2016年 12月期 | 825 3,300 9/28 | 160 1,283 2/12 | 14,687,200 1,835,900 4/15 | 313億2888万 | 60億5550万 | 246億806万 12/30 |
| 2017年 12月期 | 1,432 2,863 6/28 | 604 2,415 1/4 | 1,157,600 578,800 5/30 | 572億8061万 | 241億4420万 | 459億7507万 12/29 |
| 2018年 12月期 | 2,370 4,740 4/6 | 864 12/21 | 1,778,900 11/15 | 948億3412万 | 345億8378万 | 364億2370万 12/28 |
| 2019年 12月期 | 1,544 5/27 | 814 12/20 | 1,413,500 5/15 | 618億250万 | 325億8240万 | 353億4295万 12/30 |
| 2020年 12月期 | 3,525 10/21 | 418 3/23 | 5,881,000 10/22 | 1410億9702万 | 167億3150万 | 1118億1212万 12/30 |
| 2021年 12月期 | 3,185 1/5 | 1,081 12/21 | 3,279,500 2/9 | 1274億8767万 | 432億6975万 | 485億4446万 12/30 |
| 2022年 12月期 | 1,411 8/5 | 830 5/17 | 1,210,000 5/31 | 564億7883万 | 332億2284万 | 343億76万 12/30 |
| 2023年 12月期 | 1,011 2/2 | 590 8/18 | 2,294,900 8/28 | 404億6782万 | 236億1624万 | 250億1893万 12/29 |
| 最新 | 518 2024/9/19 | 181,600 | 207億3425万 | |||