時価総額
- 2015年12月30日
- 425億3845万
- 2016年12月30日
- 404億2400万
- 2017年12月29日
- 338億4433万
- 2018年12月28日
- 144億685万
- 2019年12月30日
- 293億5464万
- 2020年12月30日
- 735億2728万
- 2021年12月30日
- 420億5163万
- 2022年12月30日
- 308億7857万
- 2023年12月29日
- 305億8108万
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 | 4,890 | 5,040 | 4,885 | 4,950 | +4.54% | 21,200 | 334億1745万 | +8.15% | 71.55 | 11.43 |
| 09/18 | 4,805 | 4,900 | 4,715 | 4,735 | +0.32% | 17,500 | 319億6598万 | +4.2% | 68.45 | 10.94 |
| 09/17 | 4,800 | 4,800 | 4,700 | 4,720 | -1.15% | 9,700 | 318億6472万 | +4.38% | 68.23 | 10.9 |
| 09/13 | 4,650 | 4,855 | 4,610 | 4,775 | +2.91% | 30,900 | 322億3602万 | +6.18% | 69.02 | 11.03 |
| 09/12 | 4,470 | 4,640 | 4,470 | 4,640 | +5.45% | 12,200 | 313億2464万 | +3.76% | 67.07 | 10.72 |
| 09/11 | 4,595 | 4,650 | 4,365 | 4,400 | -4.24% | 18,000 | 297億440万 | -1.08% | 63.6 | 10.16 |
| 09/10 | 4,620 | 4,620 | 4,520 | 4,595 | +0.77% | 7,600 | 310億2084万 | +3.77% | 66.42 | 10.61 |
| 09/09 | 4,410 | 4,580 | 4,410 | 4,560 | +1.11% | 9,100 | 307億8456万 | +3.5% | 65.92 | 10.53 |
| 09/06 | 4,695 | 4,695 | 4,500 | 4,510 | -3.94% | 16,100 | 304億4701万 | +2.59% | 65.19 | 10.42 |
| 09/05 | 4,620 | 4,790 | 4,615 | 4,695 | +1.19% | 15,000 | 316億9594万 | +6.73% | 67.87 | 10.85 |
| 09/04 | 4,780 | 4,820 | 4,635 | 4,640 | -6.17% | 26,200 | 313億2464万 | +5.38% | 67.07 | 10.72 |
| 09/03 | 4,635 | 4,945 | 4,635 | 4,945 | +6.69% | 34,500 | 333億8369万 | +12.31% | 71.48 | 11.42 |
| 09/02 | 4,660 | 4,695 | 4,600 | 4,635 | -0.32% | 6,000 | 312億9088万 | +5.48% | 67 | 10.71 |
| 08/30 | 4,620 | 4,750 | 4,600 | 4,650 | +0.43% | 9,700 | 313億9215万 | +5.47% | 67.22 | 10.74 |
| 08/29 | 4,650 | 4,720 | 4,600 | 4,630 | -1.59% | 12,900 | 312億5713万 | +4.59% | 66.93 | 10.69 |
| 08/28 | 4,830 | 4,830 | 4,650 | 4,705 | -1.16% | 17,800 | 317億6345万 | +5.94% | 68.01 | 10.87 |
| 08/27 | 4,680 | 4,800 | 4,640 | 4,760 | +0.21% | 17,300 | 321億3476万 | +6.85% | 68.81 | 11 |
| 08/26 | 4,300 | 4,750 | 4,300 | 4,750 | +11.24% | 47,300 | 320億6725万 | +6.45% | 68.66 | 10.97 |
| 08/23 | 4,410 | 4,410 | 4,250 | 4,270 | -3.28% | 22,200 | 288億2677万 | -4.6% | 61.72 | 9.86 |
| 08/22 | 4,390 | 4,460 | 4,330 | 4,415 | +1.73% | 14,500 | 298億566万 | -2.21% | 63.82 | 10.2 |
| 08/21 | 4,435 | 4,455 | 4,335 | 4,340 | -2.8% | 14,900 | 292億9934万 | -4.53% | 62.74 | 10.03 |
| 08/20 | 4,180 | 4,500 | 4,180 | 4,465 | +7.46% | 28,100 | 301億4321万 | -2.4% | 64.54 | 10.31 |
| 08/19 | 4,320 | 4,395 | 4,155 | 4,155 | -3.82% | 23,400 | 280億5040万 | -9.52% | 60.06 | 9.6 |
| 08/16 | 4,210 | 4,355 | 4,190 | 4,320 | +3.72% | 19,600 | 291億6432万 | -6.41% | 62.45 | 9.98 |
| 08/15 | 4,135 | 4,190 | 4,110 | 4,165 | +0.73% | 10,600 | 281億1791万 | -10.1% | 60.21 | 9.62 |
| 08/14 | 4,180 | 4,210 | 4,110 | 4,135 | -1.08% | 15,200 | 279億1538万 | -11.17% | 59.77 | 9.55 |
| 08/13 | 4,085 | 4,230 | 4,080 | 4,180 | +2.45% | 17,300 | 282億1918万 | -10.45% | 60.42 | 9.66 |
| 08/09 | 4,180 | 4,250 | 4,055 | 4,080 | -2.16% | 18,900 | 275億4408万 | -12.76% | 58.98 | 9.42 |
| 08/08 | 4,015 | 4,245 | 3,975 | 4,170 | +3.73% | 24,400 | 281億5167万 | -10.92% | 60.28 | 9.63 |
| 08/07 | 3,900 | 4,100 | 3,785 | 4,020 | +2.68% | 23,200 | 271億3902万 | -14.05% | 58.11 | 9.29 |
| 08/06 | 4,050 | 4,145 | 3,700 | 3,915 | -3.33% | 119,300 | 264億3016万 | -16.31% | 56.59 | 9.04 |
| 08/05 | 4,020 | 4,295 | 3,780 | 4,050 | -6.03% | 58,100 | 273億4155万 | -13.46% | 58.54 | 9.36 |
| 08/02 | 4,430 | 4,565 | 4,240 | 4,310 | -5.69% | 73,100 | 290億9681万 | -7.93% | 62.3 | 9.96 |
| 08/01 | 4,680 | 4,680 | 4,505 | 4,570 | -4.69% | 21,800 | 308億5207万 | -2.14% | 66.06 | 10.56 |
| 07/31 | 4,605 | 4,795 | 4,460 | 4,795 | +3.23% | 29,800 | 323億7104万 | +3.12% | 69.31 | 11.08 |
| 07/30 | 4,720 | 4,730 | 4,540 | 4,645 | -1.69% | 31,300 | 313億5839万 | +0.52% | 67.14 | 10.73 |
| 07/29 | 5,010 | 5,020 | 4,650 | 4,725 | -5.69% | 55,800 | 318億9847万 | +2.78% | 68.3 | 10.91 |
| 07/26 | 5,110 | 5,180 | 5,000 | 5,010 | -1.57% | 23,700 | 338億2251万 | +9.72% | 72.42 | 11.57 |
| 07/25 | 4,885 | 5,200 | 4,865 | 5,090 | +1.9% | 45,900 | 343億6259万 | +12.56% | 73.58 | 11.76 |
| 07/24 | 4,990 | 5,150 | 4,990 | 4,995 | -0.89% | 23,900 | 337億2124万 | +11.62% | 72.2 | 11.54 |
| 07/23 | 4,950 | 5,070 | 4,950 | 5,040 | +1.82% | 22,700 | 340億2504万 | +13.69% | 72.85 | 11.64 |
| 07/22 | 4,950 | 5,060 | 4,880 | 4,950 | -2.56% | 43,900 | 334億1745万 | +12.78% | 71.55 | 11.43 |
| 07/19 | 5,200 | 5,220 | 5,070 | 5,080 | -3.24% | 26,500 | 342億9508万 | +16.81% | 73.43 | 11.73 |
| 07/18 | 5,100 | 5,250 | 5,050 | 5,250 | +1.16% | 34,600 | 354億4275万 | +21.84% | 75.89 | 12.13 |
| 07/17 | 5,170 | 5,390 | 5,120 | 5,190 | +2.37% | 80,300 | 350億3769万 | +21.72% | 75.02 | 11.99 |
| 07/16 | 5,000 | 5,160 | 4,975 | 5,070 | +3.47% | 76,100 | 342億2757万 | +20.2% | 73.29 | 11.71 |
| 07/12 | 4,665 | 4,975 | 4,665 | 4,900 | +3.48% | 67,200 | 330億7990万 | +17.31% | 70.83 | 11.32 |
| 07/11 | 4,760 | 4,770 | 4,625 | 4,735 | -0.53% | 31,000 | 319億6598万 | +14.43% | 68.45 | 10.94 |
| 07/10 | 4,730 | 4,785 | 4,640 | 4,760 | +0.85% | 64,600 | 321億3476万 | +15.98% | 68.81 | 11 |
| 07/09 | 4,440 | 4,840 | 4,430 | 4,720 | +6.07% | 113,600 | 318億6472万 | +15.94% | 68.23 | 10.9 |
| 07/08 | 4,410 | 4,485 | 4,360 | 4,450 | +0.91% | 40,000 | 300億4195万 | +10.04% | 64.33 | 10.28 |
| 07/05 | 4,135 | 4,415 | 4,135 | 4,410 | +5.63% | 80,800 | 297億7191万 | +9.67% | 63.75 | 10.19 |
| 07/04 | 4,065 | 4,260 | 4,035 | 4,175 | +2.33% | 35,800 | 281億8542万 | +4.35% | 60.35 | 9.64 |
| 07/03 | 4,075 | 4,095 | 4,030 | 4,080 | +0.87% | 12,300 | 275億4408万 | +2.33% | 58.98 | 9.42 |
| 07/02 | 3,955 | 4,060 | 3,950 | 4,045 | +2.28% | 18,200 | 273億779万 | +1.68% | 58.47 | 9.34 |
| 07/01 | 4,095 | 4,095 | 3,945 | 3,955 | -3.06% | 31,700 | 267億20万 | -0.48% | 57.17 | 9.14 |
| 06/28 | 4,080 | 4,090 | 4,025 | 4,080 | +0.99% | 12,700 | 275億4408万 | +2.67% | 58.98 | 9.42 |
| 06/27 | 4,015 | 4,105 | 4,015 | 4,040 | -0.49% | 13,100 | 272億7404万 | +1.79% | 58.4 | 9.33 |
| 06/26 | 4,060 | 4,090 | 4,035 | 4,060 | 0% | 8,000 | 274億906万 | +2.42% | 58.69 | 9.38 |
| 06/25 | 4,070 | 4,100 | 4,025 | 4,060 | +0.37% | 13,800 | 274億906万 | +2.42% | 58.69 | 9.38 |
| 06/24 | 4,025 | 4,095 | 4,010 | 4,045 | +2.28% | 16,000 | 273億779万 | +2.04% | 58.47 | 9.34 |
| 06/21 | 3,905 | 3,970 | 3,890 | 3,955 | +0.89% | 14,000 | 267億20万 | -0.25% | 57.17 | 9.14 |
| 06/20 | 3,915 | 3,970 | 3,910 | 3,920 | +0.13% | 12,900 | 264億6392万 | -1.43% | 56.66 | 9.05 |
| 06/19 | 3,955 | 3,955 | 3,900 | 3,915 | -0.76% | 16,200 | 264億3016万 | -1.78% | 56.59 | 9.04 |
| 06/18 | 3,985 | 3,995 | 3,935 | 3,945 | +0.25% | 6,100 | 266億3269万 | -1.4% | 57.03 | 9.11 |
| 06/17 | 3,930 | 3,960 | 3,870 | 3,935 | -0.38% | 12,900 | 265億6518万 | -1.94% | 56.88 | 9.09 |
| 06/14 | 4,005 | 4,045 | 3,940 | 3,950 | -3.07% | 27,300 | 266億6645万 | -1.77% | 57.1 | 9.12 |
| 06/13 | 4,150 | 4,165 | 4,075 | 4,075 | -1.45% | 11,200 | 275億1032万 | +1.09% | 58.9 | 9.41 |
| 06/12 | 4,085 | 4,150 | 4,085 | 4,135 | +2.35% | 23,000 | 279億1538万 | +2.61% | 59.77 | 9.55 |
| 06/11 | 4,010 | 4,080 | 4,000 | 4,040 | +0.25% | 71,600 | 272億7404万 | +0.32% | 58.4 | 9.33 |
| 06/10 | 3,945 | 4,050 | 3,940 | 4,030 | +2.15% | 11,600 | 272億653万 | +0.15% | 58.25 | 9.31 |
| 06/07 | 3,865 | 3,970 | 3,865 | 3,945 | +1.81% | 8,900 | 266億3269万 | -1.79% | 57.03 | 9.11 |
| 06/06 | 4,010 | 4,010 | 3,875 | 3,875 | -1.65% | 20,100 | 261億6012万 | -3.51% | 56.01 | 8.95 |
| 06/05 | 4,040 | 4,060 | 3,940 | 3,940 | -2.48% | 15,300 | 265億9894万 | -1.97% | 56.95 | 9.1 |
| 06/04 | 3,875 | 4,040 | 3,875 | 4,040 | +4.39% | 26,700 | 272億7404万 | +0.62% | 58.4 | 9.33 |
| 06/03 | 3,930 | 3,955 | 3,870 | 3,870 | -1.15% | 12,800 | 261億2637万 | -3.37% | 55.94 | 8.94 |
| 05/31 | 3,780 | 3,945 | 3,775 | 3,915 | +2.35% | 26,400 | 264億3016万 | -2.3% | 56.59 | 9.04 |
| 05/30 | 3,830 | 3,865 | 3,770 | 3,825 | -0.65% | 21,900 | 258億2257万 | -4.47% | 55.29 | 8.84 |
| 05/29 | 3,990 | 3,990 | 3,850 | 3,850 | -2.65% | 20,000 | 259億9135万 | -3.82% | 55.65 | 8.89 |
| 05/28 | 3,940 | 4,030 | 3,940 | 3,955 | -0.13% | 15,900 | 267億20万 | -1.15% | 57.17 | 9.14 |
| 05/27 | 3,945 | 3,960 | 3,850 | 3,960 | +0.13% | 20,500 | 267億3396万 | -0.93% | 57.24 | 9.15 |
| 05/24 | 3,850 | 3,995 | 3,840 | 3,955 | +1.28% | 18,700 | 267億20万 | -0.88% | 57.17 | 9.14 |
| 05/23 | 4,120 | 4,120 | 3,890 | 3,905 | -3.58% | 41,600 | 263億6265万 | -2.06% | 56.45 | 9.02 |
| 05/22 | 4,045 | 4,090 | 4,015 | 4,050 | -0.25% | 13,400 | 273億4155万 | +1.61% | 58.54 | 9.36 |
| 05/21 | 4,090 | 4,115 | 4,030 | 4,060 | -0.73% | 15,000 | 274億906万 | +1.93% | 58.69 | 9.38 |
| 05/20 | 4,215 | 4,250 | 4,075 | 4,090 | -3.42% | 38,900 | 276億1159万 | +2.76% | 59.12 | 9.45 |
| 05/17 | 4,160 | 4,285 | 4,150 | 4,235 | +1.8% | 36,000 | 285億9048万 | +6.51% | 61.22 | 9.78 |
| 05/16 | 4,275 | 4,305 | 4,135 | 4,160 | -2.92% | 38,000 | 280億8416万 | +4.92% | 60.13 | 9.61 |
| 05/15 | 4,250 | 4,285 | 4,195 | 4,285 | +0.82% | 30,400 | 289億2803万 | +8.04% | 61.94 | 9.9 |
| 05/14 | 4,130 | 4,255 | 4,130 | 4,250 | +2.91% | 22,800 | 286億9175万 | +7.46% | 61.43 | 9.82 |
| 05/13 | 4,170 | 4,210 | 4,090 | 4,130 | -1.43% | 31,500 | 278億8163万 | +4.61% | 59.7 | 9.54 |
| 05/10 | 4,120 | 4,320 | 4,115 | 4,190 | +3.46% | 64,300 | 282億8669万 | +6.02% | 60.57 | 9.68 |
| 05/09 | 4,080 | 4,110 | 3,975 | 4,050 | -0.74% | 37,900 | 273億4155万 | +2.4% | 58.54 | 9.36 |
| 05/08 | 3,795 | 4,095 | 3,760 | 4,080 | +3.42% | 75,900 | 275億4408万 | +2.87% | 58.98 | 9.42 |
| 05/07 | 3,965 | 3,985 | 3,855 | 3,945 | +1.81% | 80,400 | 266億3269万 | -0.55% | 57.03 | 9.11 |
| 05/02 | 3,880 | 3,925 | 3,855 | 3,875 | -0.64% | 14,800 | 261億6012万 | -2.37% | 56.01 | 8.95 |
| 05/01 | 3,900 | 3,945 | 3,850 | 3,900 | -1.52% | 25,800 | 263億2890万 | -1.86% | 56.38 | 9.01 |
| 04/30 | 3,920 | 3,975 | 3,895 | 3,960 | +3.26% | 47,200 | 267億3396万 | -0.45% | 57.24 | 9.15 |
| 04/26 | 3,785 | 3,855 | 3,740 | 3,835 | +0.79% | 26,100 | 258億9008万 | -3.64% | 55.44 | 8.86 |
| 04/25 | 3,850 | 3,890 | 3,805 | 3,805 | -2.93% | 24,400 | 256億8755万 | -4.68% | 55 | 8.79 |
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 | 8,075 16,150 11/12 | 2,443 4,885 5/19 | 4,466,600 2,233,300 7/8 | 521億2412万 | 155億8315万 | 425億3845万 12/30 |
| 2016年 12月期 | 23,920 4/20 | 3,765 1/18 | 3,778,900 6/6 | 1544億360万 | 243億307万 | 404億2400万 12/30 |
| 2017年 12月期 | 7,520 1/6 | 4,915 12/21 | 843,100 1/6 | 490億4544万 | 322億1291万 | 338億4433万 12/29 |
| 2018年 12月期 | 5,630 1/30 | 2,012 12/26 | 368,900 10/4 | 371億9178万 | 133億6974万 | 144億685万 12/28 |
| 2019年 12月期 | 7,440 7/8 | 2,110 1/4 | 1,236,300 7/9 | 494億9088万 | 140億2095万 | 293億5464万 12/30 |
| 2020年 12月期 | 11,900 11/17 | 2,565 3/13 | 1,390,400 11/17 | 803億1310万 | 172億2397万 | 735億2728万 12/30 |
| 2021年 12月期 | 18,670 2/18 | 5,850 12/20 | 1,390,400 5/11 | 1260億4117万 | 394億9335万 | 420億5163万 12/30 |
| 2022年 12月期 | 6,930 4/5 | 4,060 9/26 | 313,000 9/2 | 467億8443万 | 274億906万 | 308億7857万 12/30 |
| 2023年 12月期 | 6,850 6/19 | 3,415 10/24 | 247,600 8/8 | 462億4435万 | 230億5466万 | 305億8108万 12/29 |
| 最新 | 4,950 2024/9/19 | 21,200 | 334億1745万 | |||