時価総額
- 2015年12月30日
- 280億6778万
- 2016年12月30日
- 139億1017万
- 2017年12月29日
- 184億2348万
- 2018年12月28日
- 120億3578万
- 2019年12月30日
- 110億9650万
- 2020年12月30日
- 165億4155万
- 2021年12月30日
- 111億7580万
- 2022年12月30日
- 161億3358万
- 2023年12月29日
- 100億4087万
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 | 215 | 218 | 213 | 215 | +1.9% | 283,400 | 100億4163万 | -11.16% | - | 1.93 |
09/17 | 218 | 218 | 210 | 211 | -3.21% | 390,400 | 98億5481万 | -13.17% | - | 1.9 |
09/13 | 217 | 220 | 215 | 218 | -0.91% | 320,800 | 101億8175万 | -10.29% | - | 1.96 |
09/12 | 218 | 221 | 216 | 220 | +2.8% | 304,900 | 102億7516万 | -9.84% | - | 1.98 |
09/11 | 221 | 225 | 213 | 214 | -3.6% | 804,400 | 99億9493万 | -12.3% | - | 1.92 |
09/10 | 228 | 228 | 221 | 222 | -0.89% | 592,400 | 103億6857万 | -9.39% | - | 2 |
09/09 | 221 | 228 | 220 | 224 | -5.08% | 1,033,000 | 104億6198万 | -8.2% | - | 2.01 |
09/06 | 236 | 240 | 230 | 236 | +0.43% | 933,500 | 110億2245万 | -3.28% | - | 2.12 |
09/05 | 250 | 252 | 234 | 235 | -6.75% | 1,956,200 | 109億7574万 | -4.08% | - | 2.11 |
09/04 | 259 | 260 | 245 | 252 | -7.35% | 2,239,500 | 117億6973万 | +2.86% | - | 2.26 |
09/03 | 260 | 286 | 257 | 272 | +4.21% | 3,658,600 | 127億384万 | +11.48% | - | 2.44 |
09/02 | 259 | 271 | 256 | 261 | +3.16% | 1,762,800 | 121億9008万 | +7.41% | - | 2.35 |
08/30 | 255 | 263 | 251 | 253 | -0.78% | 757,500 | 118億1644万 | +4.98% | - | 2.27 |
08/29 | 256 | 259 | 252 | 255 | -2.3% | 672,000 | 119億985万 | +6.25% | - | 2.29 |
08/28 | 260 | 264 | 253 | 261 | +0.38% | 709,600 | 121億9008万 | +9.21% | - | 2.35 |
08/27 | 255 | 264 | 254 | 260 | +3.59% | 873,500 | 121億4337万 | +9.24% | - | 2.34 |
08/26 | 239 | 251 | 235 | 251 | +4.58% | 803,700 | 117億2303万 | +5.91% | - | 2.26 |
08/23 | 248 | 249 | 236 | 240 | -2.83% | 731,500 | 112億927万 | +1.69% | - | 2.16 |
08/22 | 250 | 253 | 245 | 247 | -2.37% | 441,400 | 115億3620万 | +4.66% | - | 2.22 |
08/21 | 253 | 256 | 249 | 253 | -1.17% | 401,800 | 118億1644万 | +7.2% | - | 2.27 |
08/20 | 251 | 264 | 251 | 256 | +1.19% | 537,200 | 119億5655万 | +8.94% | - | 2.3 |
08/19 | 256 | 262 | 251 | 253 | -1.17% | 802,400 | 118億1644万 | +7.66% | - | 2.27 |
08/16 | 250 | 257 | 249 | 256 | +4.07% | 869,300 | 119億5655万 | +9.4% | - | 2.3 |
08/15 | 239 | 247 | 239 | 246 | +3.36% | 388,800 | 114億8950万 | +5.58% | - | 2.21 |
08/14 | 234 | 240 | 232 | 238 | +2.59% | 465,800 | 111億1586万 | +2.59% | - | 2.14 |
08/13 | 226 | 233 | 226 | 232 | +0.87% | 331,000 | 108億3562万 | 0% | - | 2.09 |
08/09 | 235 | 237 | 226 | 230 | -0.86% | 279,300 | 107億4221万 | -1.29% | - | 2.07 |
08/08 | 229 | 237 | 229 | 232 | -0.43% | 402,500 | 108億3562万 | -0.85% | - | 2.09 |
08/07 | 218 | 235 | 218 | 233 | +4.48% | 705,900 | 108億8233万 | -0.43% | - | 2.09 |
08/06 | 208 | 224 | 207 | 223 | +15.54% | 894,300 | 104億1528万 | -5.11% | - | 2 |
08/05 | 229 | 229 | 192 | 193 | -18.57% | 1,955,100 | 90億1412万 | -18.22% | - | 1.73 |
08/02 | 241 | 246 | 236 | 237 | -4.05% | 788,100 | 110億6915万 | -0.42% | - | 2.13 |
08/01 | 252 | 258 | 246 | 247 | -2.76% | 860,800 | 115億3620万 | +3.78% | - | 2.22 |
07/31 | 250 | 259 | 241 | 254 | +11.89% | 2,643,700 | 118億6314万 | +6.28% | - | 2.28 |
07/30 | 225 | 227 | 221 | 227 | +0.89% | 153,300 | 106億210万 | -4.62% | - | 2.04 |
07/29 | 221 | 225 | 219 | 225 | +2.27% | 207,900 | 105億869万 | -5.86% | - | 2.02 |
07/26 | 224 | 224 | 220 | 220 | -0.9% | 196,700 | 102億7516万 | -7.95% | - | 1.98 |
07/25 | 226 | 228 | 222 | 222 | -2.63% | 421,100 | 103億6857万 | -7.5% | - | 2 |
07/24 | 237 | 240 | 228 | 228 | -3.39% | 351,800 | 106億4880万 | -5.39% | - | 2.05 |
07/23 | 240 | 240 | 236 | 236 | -0.42% | 161,800 | 110億2245万 | -2.07% | - | 2.12 |
07/22 | 237 | 239 | 234 | 237 | 0% | 151,300 | 110億6915万 | -1.66% | - | 2.13 |
07/19 | 237 | 240 | 236 | 237 | 0% | 163,300 | 110億6915万 | -1.66% | - | 2.13 |
07/18 | 241 | 244 | 237 | 237 | -2.87% | 224,100 | 110億6915万 | -1.25% | - | 2.13 |
07/17 | 242 | 245 | 240 | 244 | +2.52% | 290,400 | 113億9609万 | +1.67% | - | 2.19 |
07/16 | 237 | 240 | 236 | 238 | -0.83% | 154,700 | 111億1586万 | -0.42% | - | 2.14 |
07/12 | 230 | 243 | 230 | 240 | +3.45% | 336,700 | 112億927万 | +0.42% | - | 2.16 |
07/11 | 232 | 234 | 231 | 232 | -0.43% | 170,400 | 108億3562万 | -2.52% | - | 2.09 |
07/10 | 232 | 233 | 228 | 233 | +1.3% | 242,500 | 108億8233万 | -2.1% | - | 2.09 |
07/09 | 240 | 240 | 230 | 230 | -4.17% | 672,300 | 107億4221万 | -2.95% | - | 2.07 |
07/08 | 250 | 251 | 240 | 240 | -4% | 462,200 | 112億927万 | +1.27% | - | 2.16 |
07/05 | 250 | 254 | 249 | 250 | +0.4% | 505,900 | 116億7632万 | +5.93% | - | 2.25 |
07/04 | 250 | 252 | 247 | 249 | -0.4% | 301,900 | 116億2961万 | +5.96% | - | 2.24 |
07/03 | 249 | 251 | 248 | 250 | 0% | 355,100 | 116億7632万 | +7.3% | - | 2.25 |
07/02 | 237 | 251 | 237 | 250 | +5.49% | 662,500 | 116億7632万 | +7.76% | - | 2.25 |
07/01 | 253 | 253 | 237 | 237 | -4.44% | 988,100 | 110億6915万 | +3.04% | - | 2.13 |
06/28 | 253 | 253 | 248 | 248 | -1.2% | 460,800 | 115億8291万 | +8.3% | - | 2.23 |
06/27 | 251 | 256 | 250 | 251 | +0.4% | 741,600 | 117億2303万 | +10.09% | - | 2.26 |
06/26 | 247 | 251 | 246 | 250 | +2.46% | 560,100 | 116億7632万 | +10.62% | - | 2.25 |
06/25 | 245 | 247 | 244 | 244 | 0% | 545,600 | 113億9609万 | +8.44% | - | 2.19 |
06/24 | 243 | 248 | 242 | 244 | +1.67% | 495,300 | 113億9609万 | +8.93% | - | 2.19 |
06/21 | 239 | 244 | 239 | 240 | +1.27% | 617,900 | 112億927万 | +7.62% | - | 2.16 |
06/20 | 235 | 239 | 235 | 237 | +0.85% | 277,300 | 110億6915万 | +6.76% | - | 2.13 |
06/19 | 242 | 244 | 235 | 235 | -2.89% | 659,300 | 109億7574万 | +5.86% | - | 2.11 |
06/18 | 232 | 245 | 231 | 242 | +5.22% | 864,700 | 113億268万 | +9.5% | - | 2.18 |
06/17 | 231 | 233 | 228 | 230 | -0.43% | 611,800 | 107億4221万 | +4.55% | - | 2.07 |
06/14 | 227 | 232 | 226 | 231 | +1.32% | 305,000 | 107億8892万 | +5% | - | 2.08 |
06/13 | 229 | 232 | 228 | 228 | +0.44% | 333,600 | 106億4880万 | +4.11% | - | 2.05 |
06/12 | 229 | 231 | 227 | 227 | 0% | 222,800 | 106億210万 | +3.65% | - | 2.04 |
06/11 | 226 | 232 | 225 | 227 | +0.89% | 359,400 | 106億210万 | +3.65% | - | 2.04 |
06/10 | 228 | 232 | 225 | 225 | -1.75% | 506,800 | 105億869万 | +2.74% | - | 2.02 |
06/07 | 221 | 229 | 221 | 229 | +3.62% | 291,700 | 106億9551万 | +5.05% | - | 2.06 |
06/06 | 224 | 226 | 221 | 221 | -0.45% | 148,100 | 103億2187万 | +1.38% | - | 1.99 |
06/05 | 225 | 227 | 222 | 222 | 0% | 274,300 | 103億6857万 | +2.3% | - | 2 |
06/04 | 217 | 225 | 217 | 222 | +1.83% | 327,100 | 103億6857万 | +2.3% | - | 2 |
06/03 | 220 | 220 | 216 | 218 | 0% | 172,200 | 101億8175万 | +0.46% | - | 1.96 |
05/31 | 210 | 219 | 210 | 218 | +3.81% | 359,000 | 101億8175万 | +0.46% | - | 1.96 |
05/30 | 209 | 212 | 208 | 210 | 0% | 181,800 | 98億811万 | -3.23% | - | 1.89 |
05/29 | 214 | 215 | 210 | 210 | -2.33% | 184,800 | 98億811万 | -3.23% | - | 1.89 |
05/28 | 210 | 219 | 210 | 215 | +1.9% | 282,600 | 100億4163万 | -0.92% | - | 1.93 |
05/27 | 212 | 212 | 207 | 211 | +0.48% | 250,000 | 98億5481万 | -3.21% | - | 1.9 |
05/24 | 211 | 214 | 209 | 210 | -1.87% | 405,900 | 98億811万 | -3.67% | - | 1.89 |
05/23 | 219 | 219 | 213 | 214 | -1.83% | 454,900 | 99億9493万 | -1.83% | - | 1.92 |
05/22 | 220 | 223 | 218 | 218 | -0.91% | 330,300 | 101億8175万 | -0.46% | - | 1.96 |
05/21 | 223 | 226 | 220 | 220 | -1.35% | 152,500 | 102億7406万 | +0.46% | - | 1.98 |
05/20 | 219 | 226 | 219 | 223 | +1.83% | 299,300 | 104億1416万 | +1.83% | - | 2 |
05/17 | 221 | 222 | 219 | 219 | -0.45% | 224,400 | 102億2736万 | 0% | - | 1.97 |
05/16 | 223 | 223 | 218 | 220 | -0.45% | 294,100 | 102億7406万 | +0.46% | - | 1.98 |
05/15 | 222 | 224 | 220 | 221 | +0.45% | 299,000 | 103億2076万 | +0.45% | - | 1.99 |
05/14 | 218 | 222 | 218 | 220 | 0% | 210,700 | 102億7406万 | 0% | - | 1.98 |
05/13 | 218 | 221 | 216 | 220 | +0.46% | 465,100 | 102億7406万 | 0% | - | 1.98 |
05/10 | 220 | 222 | 218 | 219 | -0.45% | 198,000 | 102億2736万 | -0.45% | - | 1.97 |
05/09 | 220 | 223 | 216 | 220 | -0.45% | 205,300 | 102億7406万 | 0% | - | 1.98 |
05/08 | 220 | 227 | 218 | 221 | +1.38% | 311,900 | 103億2076万 | 0% | - | 1.99 |
05/07 | 216 | 220 | 216 | 218 | +0.93% | 143,300 | 101億8066万 | -1.36% | - | 1.96 |
05/02 | 212 | 221 | 210 | 216 | +0.93% | 344,200 | 100億8726万 | -2.7% | - | 1.94 |
05/01 | 214 | 215 | 209 | 214 | -0.47% | 527,100 | 99億9386万 | -3.6% | - | 1.92 |
04/30 | 220 | 220 | 213 | 215 | -2.27% | 461,200 | 100億4056万 | -3.59% | - | 1.93 |
04/26 | 220 | 222 | 217 | 220 | +1.38% | 300,100 | 102億7406万 | -1.35% | - | 1.98 |
04/25 | 217 | 220 | 216 | 217 | +0.46% | 234,300 | 101億3396万 | -3.13% | - | 1.95 |
04/24 | 217 | 218 | 214 | 216 | 0% | 161,900 | 100億8726万 | -3.57% | - | 1.94 |
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 | |
2015年 12月期 | 2,283 5/1 | 734 12/25 | 18,161,500 3/25 | 748億4929万 | 252億7822万 | 280億6778万 12/30 |
2016年 12月期 | 873 6/3 | 388 11/14 11/11 | 10,116,900 6/3 | 300億6524万 | 133億8347万 | 139億1017万 12/30 |
2017年 12月期 | 920 8/28 | 401 1/20 1/18 | 29,653,300 8/24 | 317億3402万 | 138億3189万 | 184億2348万 12/29 |
2018年 12月期 | 575 1/9 | 320 12/25 | 5,515,600 8/31 | 198億3376万 | 110億3792万 | 120億3578万 12/28 |
2019年 12月期 | 585 1/18 | 235 8/6 | 11,097,500 1/18 | 201億7869万 | 85億1489万 | 110億9650万 12/30 |
2020年 12月期 | 1,164 7/13 | 270 2/3 1/30 | 41,820,400 7/22 | 443億7144万 | 97億8307万 | 165億4155万 12/30 |
2021年 12月期 | 472 1/22 | 263 12/14 | 2,539,900 12/15 | 186億7850万 | 104億5125万 | 111億7580万 12/30 |
2022年 12月期 | 498 12/9 | 261 1/6 | 27,847,400 12/9 | 199億3678万 | 104億1744万 | 161億3358万 12/30 |
2023年 12月期 | 613 5/8 | 225 10/31 10/30 | 21,869,400 5/2 | 245億4065万 | 90億3678万 | 100億4087万 12/29 |
最新 | 215 2024/9/18 | 283,400 | 100億4163万 |