時価総額
- 2014年12月30日
- 117億2184万
- 2015年12月30日
- 109億5541万
- 2016年12月30日
- 158億1619万
- 2017年12月29日
- 210億8409万
- 2018年12月28日
- 96億465万
- 2019年12月30日
- 91億937万
- 2020年12月30日
- 127億8457万
- 2021年12月30日
- 102億3069万
- 2022年12月30日
- 137億9987万
- 2023年12月29日
- 110億6661万
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 709 | 716 | 708 | 712 | +0.28% | 10,700 | 114億6946万 | -1.79% | 22.94 | 2.12 |
| 04/17 | 717 | 717 | 710 | 710 | -0.98% | 7,700 | 114億3724万 | -2.07% | 22.87 | 2.12 |
| 04/16 | 718 | 723 | 714 | 717 | -0.69% | 15,700 | 115億5000万 | -1.1% | 23.1 | 2.14 |
| 04/15 | 724 | 724 | 716 | 722 | -0.28% | 9,900 | 116億3055万 | -0.41% | 23.26 | 2.15 |
| 04/12 | 727 | 727 | 719 | 724 | -0.14% | 7,500 | 116億6277万 | -0.14% | 23.33 | 2.16 |
| 04/11 | 721 | 728 | 719 | 725 | 0% | 6,500 | 116億7888万 | 0% | 23.36 | 2.16 |
| 04/10 | 722 | 725 | 719 | 725 | +0.42% | 7,200 | 116億7888万 | -0.14% | 23.36 | 2.16 |
| 04/09 | 724 | 726 | 719 | 722 | +0.28% | 6,200 | 116億3055万 | -0.69% | 23.26 | 2.15 |
| 04/08 | 722 | 725 | 719 | 720 | -0.83% | 9,600 | 115億9833万 | -1.1% | 23.2 | 2.15 |
| 04/05 | 722 | 730 | 720 | 726 | +0.14% | 13,600 | 116億9498万 | -0.27% | 23.39 | 2.16 |
| 04/04 | 731 | 736 | 725 | 725 | -0.55% | 9,600 | 116億7888万 | -0.55% | 23.36 | 2.16 |
| 04/03 | 723 | 735 | 723 | 729 | +0.83% | 9,000 | 117億4331万 | -0.27% | 23.49 | 2.17 |
| 04/02 | 733 | 733 | 721 | 723 | -2.17% | 19,600 | 116億4666万 | -1.36% | 23.29 | 2.16 |
| 04/01 | 733 | 739 | 726 | 739 | +0.14% | 17,000 | 119億440万 | +0.41% | 23.81 | 2.2 |
| 03/29 | 717 | 738 | 717 | 738 | +2.64% | 25,500 | 118億8829万 | +0.27% | 23.78 | 2.2 |
| 03/28 | 723 | 723 | 716 | 719 | -0.55% | 11,100 | 115億8222万 | -2.31% | 23.16 | 2.14 |
| 03/27 | 716 | 723 | 716 | 723 | -0.28% | 12,500 | 116億4666万 | -1.77% | 23.29 | 2.16 |
| 03/26 | 728 | 728 | 722 | 725 | 0% | 8,900 | 116億7888万 | -1.49% | 23.36 | 2.16 |
| 03/25 | 720 | 729 | 715 | 725 | 0% | 16,900 | 116億7888万 | -1.49% | 23.36 | 2.16 |
| 03/22 | 735 | 735 | 719 | 725 | -1.36% | 24,100 | 116億7888万 | -2.03% | 23.36 | 2.16 |
| 03/21 | 734 | 767 | 731 | 735 | +0.14% | 47,600 | 118億3996万 | -1.08% | 23.68 | 2.19 |
| 03/19 | 725 | 739 | 725 | 734 | +1.24% | 11,200 | 118億2385万 | -1.48% | 23.65 | 2.19 |
| 03/18 | 721 | 732 | 720 | 725 | +0.28% | 10,800 | 116億7888万 | -2.82% | 23.36 | 2.16 |
| 03/15 | 719 | 723 | 711 | 723 | 0% | 11,600 | 116億4666万 | -3.34% | 23.29 | 2.16 |
| 03/14 | 720 | 734 | 711 | 723 | +0.42% | 50,400 | 116億4666万 | -3.73% | 23.29 | 2.16 |
| 03/13 | 721 | 728 | 711 | 720 | +0.28% | 16,000 | 115億9833万 | -4.51% | 23.2 | 2.15 |
| 03/12 | 707 | 726 | 707 | 718 | +0.98% | 18,300 | 115億6611万 | -5.15% | 23.13 | 2.14 |
| 03/11 | 718 | 718 | 708 | 711 | -1.52% | 44,600 | 114億5335万 | -6.32% | 22.91 | 2.12 |
| 03/08 | 723 | 737 | 722 | 722 | -0.96% | 31,700 | 116億3055万 | -5.12% | 23.26 | 2.15 |
| 03/07 | 740 | 745 | 724 | 729 | -1.75% | 27,800 | 117億4331万 | -4.58% | 23.49 | 2.17 |
| 03/06 | 736 | 755 | 736 | 742 | -0.4% | 21,800 | 119億5272万 | -3.26% | 23.91 | 2.21 |
| 03/05 | 740 | 748 | 723 | 745 | -0.27% | 42,700 | 120億105万 | -2.99% | 24 | 2.22 |
| 03/04 | 741 | 761 | 741 | 747 | +1.36% | 27,400 | 120億3327万 | -2.99% | 24.07 | 2.23 |
| 03/01 | 750 | 759 | 736 | 737 | -1.47% | 34,100 | 118億7218万 | -4.29% | 23.74 | 2.2 |
| 02/29 | 768 | 768 | 741 | 748 | -3.86% | 79,500 | 120億4938万 | -3.11% | 24.1 | 2.23 |
| 02/28 | 772 | 788 | 765 | 778 | -0.38% | 52,600 | 125億3264万 | +0.78% | 25.07 | 2.32 |
| 02/27 | 773 | 785 | 760 | 781 | +0.39% | 68,900 | 125億8097万 | +1.3% | 25.16 | 2.33 |
| 02/26 | 735 | 820 | 731 | 778 | +5.56% | 356,200 | 125億3264万 | +1.17% | 25.07 | 2.32 |
| 02/22 | 740 | 749 | 731 | 737 | -0.14% | 41,200 | 118億7218万 | -3.91% | 23.74 | 2.2 |
| 02/21 | 724 | 750 | 716 | 738 | +1.93% | 43,600 | 118億8829万 | -3.78% | 23.78 | 2.2 |
| 02/20 | 742 | 745 | 713 | 724 | -1.9% | 92,700 | 116億6277万 | -5.48% | 23.33 | 2.16 |
| 02/19 | 720 | 765 | 720 | 738 | +2.64% | 165,300 | 118億8829万 | -3.66% | 23.78 | 2.2 |
| 02/16 | 724 | 738 | 704 | 719 | -12.74% | 258,600 | 115億8222万 | -6.14% | 23.16 | 2.14 |
| 02/15 | 806 | 828 | 793 | 824 | +4.17% | 223,400 | 132億7365万 | +7.43% | 26.55 | 2.46 |
| 02/14 | 776 | 791 | 776 | 791 | +0.38% | 33,900 | 127億4206万 | +3.53% | 25.48 | 2.36 |
| 02/13 | 768 | 789 | 767 | 788 | +2.47% | 42,900 | 126億9373万 | +3.28% | 25.39 | 2.35 |
| 02/09 | 772 | 775 | 766 | 769 | -1.28% | 23,700 | 123億8766万 | +0.65% | 24.78 | 2.29 |
| 02/08 | 789 | 790 | 775 | 779 | -1.14% | 27,400 | 125億4875万 | +2.1% | 25.1 | 2.32 |
| 02/07 | 783 | 789 | 775 | 788 | -0.25% | 22,200 | 126億9373万 | +3.82% | 25.39 | 2.35 |
| 02/06 | 790 | 790 | 778 | 790 | -0.5% | 15,300 | 127億2595万 | +4.64% | 25.45 | 2.35 |
| 02/05 | 777 | 796 | 777 | 794 | +2.32% | 25,100 | 127億9038万 | +5.87% | 25.58 | 2.37 |
| 02/02 | 770 | 788 | 770 | 776 | +0.13% | 23,200 | 125億42万 | +4.16% | 25 | 2.31 |
| 02/01 | 780 | 783 | 764 | 775 | -1.27% | 35,800 | 124億8432万 | +4.59% | 24.97 | 2.31 |
| 01/31 | 797 | 800 | 776 | 785 | -1.26% | 46,900 | 126億4540万 | +6.66% | 25.29 | 2.34 |
| 01/30 | 806 | 811 | 786 | 795 | +1.4% | 57,400 | 128億649万 | +8.76% | 25.61 | 2.37 |
| 01/29 | 769 | 792 | 760 | 784 | +1.16% | 54,500 | 126億2929万 | +7.99% | 25.26 | 2.34 |
| 01/26 | 776 | 826 | 775 | 775 | +0.78% | 222,900 | 124億8432万 | +7.34% | 24.97 | 2.31 |
| 01/25 | 770 | 786 | 760 | 769 | 0% | 99,100 | 123億8766万 | +7.1% | 24.78 | 2.29 |
| 01/24 | 745 | 771 | 745 | 769 | +3.36% | 49,100 | 123億8766万 | +7.85% | 24.78 | 2.29 |
| 01/23 | 774 | 774 | 743 | 744 | -2.87% | 61,100 | 119億8494万 | +4.64% | 23.97 | 2.22 |
| 01/22 | 744 | 766 | 743 | 766 | +3.65% | 60,100 | 123億3489万 | +8.5% | 24.68 | 2.28 |
| 01/19 | 728 | 739 | 721 | 739 | +1.51% | 25,000 | 119億11万 | +5.57% | 23.81 | 2.2 |
| 01/18 | 714 | 728 | 710 | 728 | +1.11% | 47,100 | 117億2298万 | +4.75% | 23.45 | 2.17 |
| 01/17 | 716 | 737 | 716 | 720 | +1.12% | 48,700 | 115億9416万 | +4.2% | 23.2 | 2.15 |
| 01/16 | 731 | 736 | 712 | 712 | -2.6% | 53,700 | 114億6533万 | +3.49% | 22.94 | 2.12 |
| 01/15 | 732 | 738 | 724 | 731 | -0.41% | 66,600 | 117億7129万 | +6.56% | 23.55 | 2.18 |
| 01/12 | 755 | 761 | 731 | 734 | -2.39% | 94,700 | 118億1960万 | +7.47% | 23.65 | 2.19 |
| 01/11 | 751 | 781 | 743 | 752 | 0% | 278,400 | 121億945万 | +10.59% | 24.23 | 2.24 |
| 01/10 | 755 | 808 | 750 | 752 | -1.05% | 395,200 | 121億945万 | +11.24% | 24.23 | 2.24 |
| 01/09 | 785 | 793 | 743 | 760 | -5.94% | 308,000 | 122億3828万 | +12.93% | 24.49 | 2.27 |
| 01/05 | 763 | 864 | 752 | 808 | +8.75% | 1,475,800 | 130億1122万 | +20.78% | 26.03 | 2.41 |
| 01/04 | 686 | 769 | 683 | 743 | +8.15% | 289,800 | 119億6452万 | +11.9% | 23.94 | 2.21 |
| 2023 | ||||||||||
| 12/29 | 678 | 689 | 674 | 687 | +1.18% | 32,000 | 110億6276万 | +3.93% | 21.64 | 2.05 |
| 12/28 | 670 | 683 | 670 | 679 | +0.89% | 43,000 | 109億3393万 | +2.88% | 21.39 | 2.02 |
| 12/27 | 669 | 683 | 667 | 673 | +0.45% | 42,900 | 108億3731万 | +1.82% | 21.2 | 2.01 |
| 12/26 | 666 | 679 | 666 | 670 | +1.06% | 27,900 | 107億8901万 | +1.21% | 21.11 | 2 |
| 12/25 | 656 | 672 | 656 | 663 | +1.07% | 44,400 | 106億7628万 | 0% | 20.89 | 1.98 |
| 12/22 | 661 | 672 | 654 | 656 | -1.06% | 36,300 | 105億6356万 | -1.35% | 20.66 | 1.95 |
| 12/21 | 664 | 679 | 663 | 663 | -0.15% | 22,300 | 106億1622万 | -0.6% | 20.77 | 1.96 |
| 12/20 | 680 | 684 | 664 | 664 | -3.49% | 30,500 | 106億3223万 | -0.9% | 20.8 | 1.97 |
| 12/19 | 661 | 699 | 660 | 688 | +2.23% | 58,900 | 110億1653万 | +2.23% | 21.55 | 2.04 |
| 12/18 | 659 | 678 | 657 | 673 | +1.51% | 33,600 | 107億7634万 | -0.3% | 21.08 | 1.99 |
| 12/15 | 697 | 700 | 654 | 663 | -5.42% | 127,300 | 106億1622万 | -1.92% | 20.77 | 1.96 |
| 12/14 | 650 | 720 | 639 | 701 | +13.06% | 677,100 | 112億2469万 | +3.39% | 21.96 | 2.08 |
| 12/13 | 618 | 623 | 617 | 620 | +0.32% | 15,700 | 99億2768万 | -8.69% | 19.42 | 1.84 |
| 12/12 | 626 | 630 | 618 | 618 | -1.59% | 35,300 | 98億9566万 | -9.65% | 19.36 | 1.83 |
| 12/11 | 629 | 638 | 621 | 628 | +0.96% | 39,400 | 100億5578万 | -8.85% | 19.67 | 1.86 |
| 12/08 | 632 | 634 | 620 | 622 | -2.81% | 49,300 | 99億5971万 | -10.37% | 19.48 | 1.84 |
| 12/07 | 648 | 654 | 640 | 640 | -2.29% | 34,900 | 102億4793万 | -8.31% | 20.05 | 1.9 |
| 12/06 | 653 | 657 | 650 | 655 | +0.31% | 32,300 | 104億8812万 | -6.7% | 20.52 | 1.94 |
| 12/05 | 654 | 658 | 652 | 653 | -1.06% | 23,200 | 104億5609万 | -7.38% | 20.45 | 1.93 |
| 12/04 | 656 | 664 | 656 | 660 | +0.15% | 15,600 | 105億6818万 | -6.52% | 20.67 | 1.96 |
| 12/01 | 665 | 673 | 656 | 659 | -2.23% | 38,600 | 105億5217万 | -6.79% | 20.64 | 1.95 |
| 11/30 | 664 | 674 | 658 | 674 | +0.75% | 61,100 | 107億9235万 | -4.94% | 21.11 | 2 |
| 11/29 | 667 | 673 | 664 | 669 | -0.15% | 45,700 | 107億1229万 | -5.77% | 20.96 | 1.98 |
| 11/28 | 672 | 676 | 670 | 670 | -0.3% | 18,100 | 107億2830万 | -5.63% | 20.99 | 1.99 |
| 11/27 | 677 | 684 | 672 | 672 | -0.74% | 27,100 | 107億6033万 | -5.62% | 21.05 | 1.99 |
| 11/24 | 678 | 689 | 675 | 677 | -1.46% | 63,900 | 108億4039万 | -5.18% | 21.21 | 2.01 |
| 11/22 | 696 | 698 | 687 | 687 | -1.58% | 50,500 | 110億51万 | -3.92% | 21.52 | 2.04 |
| 11/21 | 705 | 709 | 698 | 698 | -1.41% | 46,700 | 111億6339万 | -2.51% | 21.84 | 2.07 |
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 | 990 1,980 12/29 | 768 1,536 12/30 | 6,978,600 3,489,300 12/26 | 148億7772万 | 115億4150万 | 117億2184万 12/30 |
| 2015年 12月期 | 1,800 3,600 2/19 | 635 1,270 1/22 | 5,299,600 2,649,800 2/16 | 270億5040万 | 95億4278万 | 109億5541万 12/30 |
| 2016年 12月期 | 1,734 10/3 | 510 1,020 2/12 | 7,109,700 9/5 | 260億8664万 | 76億6428万 | 158億1619万 12/30 |
| 2017年 12月期 | 1,748 7/27 | 1,016 4/13 | 2,470,500 3/23 | 263億1509万 | 152億9405万 | 210億8409万 12/29 |
| 2018年 12月期 | 1,444 1/25 | 600 12/26 | 1,234,400 7/19 | 217億4692万 | 90億7296万 | 96億465万 12/28 |
| 2019年 12月期 | 907 4/17 | 540 9/17 | 397,600 12/19 | 137億3905万 | 81億8456万 | 91億937万 12/30 |
| 2020年 12月期 | 1,068 8/27 | 315 3/19 | 1,158,400 1/30 | 162億3370万 | 47億7773万 | 127億8457万 12/30 |
| 2021年 12月期 | 945 2/16 | 655 12/28 | 826,100 2/16 | 143億6570万 | 99億6346万 | 102億3069万 12/30 |
| 2022年 12月期 | 1,636 11/30 | 615 1/27 | 3,547,500 12/1 | 258億3865万 | 93億7696万 | 137億9987万 12/30 |
| 2023年 12月期 | 1,379 3/9 | 617 12/13 | 6,072,000 3/9 | 220億525万 | 98億7965万 | 110億6661万 12/29 |
| 最新 | 712 2024/4/18 | 10,700 | 114億6946万 | |||