時価総額
- 2016年1月29日
- 78億1784万
- 2017年1月31日
- 74億4559万
- 2018年1月31日
- 256億5810万
- 2019年1月31日
- 136億2994万
- 2020年1月31日
- 174億3374万
- 2021年1月29日
- 274億4554万
- 2022年1月31日
- 152億5147万
- 2023年1月31日
- 147億3560万
- 2024年1月31日
- 153億7791万
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 1,539 | 1,567 | 1,487 | 1,533 | -0.39% | 157,100 | 228億6438万 | +18.29% | 20.7 | 3.59 |
| 04/18 | 1,534 | 1,559 | 1,519 | 1,539 | +0.26% | 370,800 | 229億5387万 | +19.77% | 20.79 | 3.6 |
| 04/17 | 1,413 | 1,559 | 1,413 | 1,535 | +16.02% | 526,200 | 228億9421万 | +21.06% | 20.73 | 3.59 |
| 04/16 | 1,323 | 1,339 | 1,316 | 1,323 | -0.45% | 29,000 | 197億3228万 | +5.67% | 17.87 | 3.1 |
| 04/15 | 1,320 | 1,355 | 1,315 | 1,329 | -0.89% | 26,600 | 198億2176万 | +6.83% | 17.95 | 3.11 |
| 04/12 | 1,372 | 1,372 | 1,340 | 1,341 | -0.52% | 49,800 | 200億74万 | +8.5% | 18.11 | 3.14 |
| 04/11 | 1,360 | 1,388 | 1,339 | 1,348 | -1.75% | 72,200 | 201億515万 | +9.86% | 18.21 | 3.16 |
| 04/10 | 1,292 | 1,384 | 1,288 | 1,372 | +8.72% | 154,300 | 204億6310万 | +12.64% | 18.53 | 3.21 |
| 04/09 | 1,206 | 1,262 | 1,206 | 1,262 | +5.43% | 32,000 | 188億2247万 | +4.56% | 17.04 | 2.96 |
| 04/08 | 1,168 | 1,201 | 1,165 | 1,197 | +3.37% | 34,000 | 178億5301万 | -0.17% | 16.17 | 2.8 |
| 04/05 | 1,178 | 1,197 | 1,154 | 1,158 | -2.77% | 47,100 | 172億7133万 | -3.1% | 15.64 | 2.71 |
| 04/04 | 1,230 | 1,230 | 1,180 | 1,191 | -1.73% | 36,400 | 177億6352万 | -0.25% | 16.09 | 2.79 |
| 04/03 | 1,205 | 1,229 | 1,192 | 1,212 | -0.25% | 22,300 | 180億7673万 | +1.68% | 16.37 | 2.84 |
| 04/02 | 1,269 | 1,272 | 1,215 | 1,215 | -4.33% | 23,900 | 181億2148万 | +2.27% | 16.41 | 2.85 |
| 04/01 | 1,274 | 1,291 | 1,260 | 1,270 | +0.63% | 30,800 | 189億4179万 | +7.35% | 17.15 | 2.97 |
| 03/29 | 1,254 | 1,262 | 1,231 | 1,262 | +0.64% | 29,300 | 188億2247万 | +7.4% | 17.04 | 2.96 |
| 03/28 | 1,266 | 1,270 | 1,254 | 1,254 | -0.95% | 18,600 | 187億315万 | +7.36% | 16.94 | 2.94 |
| 03/27 | 1,281 | 1,304 | 1,260 | 1,266 | -0.16% | 40,400 | 188億8213万 | +9.04% | 17.1 | 2.96 |
| 03/26 | 1,250 | 1,283 | 1,250 | 1,268 | +0.48% | 29,000 | 189億1196万 | +9.78% | 17.13 | 2.97 |
| 03/25 | 1,279 | 1,301 | 1,254 | 1,262 | -0.63% | 37,800 | 188億2247万 | +10.03% | 17.04 | 2.96 |
| 03/22 | 1,240 | 1,277 | 1,234 | 1,270 | +2.34% | 37,200 | 189億4179万 | +11.7% | 17.15 | 2.97 |
| 03/21 | 1,250 | 1,264 | 1,234 | 1,241 | -0.88% | 50,800 | 185億926万 | +10.12% | 16.76 | 2.91 |
| 03/19 | 1,249 | 1,277 | 1,236 | 1,252 | +0.24% | 69,800 | 186億7332万 | +11.99% | 16.91 | 2.93 |
| 03/18 | 1,253 | 1,253 | 1,216 | 1,249 | -0.4% | 48,000 | 186億2858万 | +12.52% | 16.87 | 2.92 |
| 03/15 | 1,226 | 1,288 | 1,195 | 1,254 | +0.4% | 193,600 | 187億315万 | +13.9% | 16.94 | 2.94 |
| 03/14 | 1,269 | 1,319 | 1,219 | 1,249 | +11.62% | 614,700 | 186億2858万 | +14.27% | 16.87 | 2.92 |
| 03/13 | 1,142 | 1,149 | 1,118 | 1,119 | -1.76% | 79,300 | 166億8966万 | +3.13% | 15.11 | 2.62 |
| 03/12 | 1,096 | 1,142 | 1,091 | 1,139 | +2.52% | 12,600 | 169億8795万 | +5.17% | 15.38 | 2.67 |
| 03/11 | 1,112 | 1,124 | 1,085 | 1,111 | -1.42% | 21,200 | 165億7034万 | +2.87% | 15 | 2.6 |
| 03/08 | 1,114 | 1,141 | 1,114 | 1,127 | -0.18% | 31,700 | 168億897万 | +4.64% | 15.22 | 2.64 |
| 03/07 | 1,109 | 1,135 | 1,100 | 1,129 | +0.44% | 22,800 | 168億3880万 | +5.12% | 15.25 | 2.64 |
| 03/06 | 1,069 | 1,129 | 1,069 | 1,124 | +3.79% | 39,600 | 167億6423万 | +5.05% | 15.18 | 2.63 |
| 03/05 | 1,070 | 1,089 | 1,059 | 1,083 | +1.21% | 13,500 | 161億5272万 | +1.59% | 14.63 | 2.54 |
| 03/04 | 1,095 | 1,098 | 1,070 | 1,070 | -3.69% | 45,900 | 159億5883万 | +0.47% | 14.45 | 2.51 |
| 03/01 | 1,140 | 1,142 | 1,110 | 1,111 | -1.86% | 12,700 | 165億7034万 | +4.32% | 15 | 2.6 |
| 02/29 | 1,105 | 1,137 | 1,095 | 1,132 | +0.89% | 32,300 | 168億8355万 | +6.59% | 15.29 | 2.65 |
| 02/28 | 1,115 | 1,143 | 1,115 | 1,122 | +0.63% | 36,500 | 167億3440万 | +5.95% | 15.15 | 2.63 |
| 02/27 | 1,090 | 1,115 | 1,081 | 1,115 | +2.86% | 22,300 | 166億3000万 | +5.49% | 15.06 | 2.61 |
| 02/26 | 1,079 | 1,101 | 1,079 | 1,084 | +0.46% | 19,700 | 161億6764万 | +2.85% | 14.64 | 2.54 |
| 02/22 | 1,082 | 1,089 | 1,069 | 1,079 | -0.09% | 19,400 | 160億9306万 | +2.57% | 14.57 | 2.53 |
| 02/21 | 1,091 | 1,104 | 1,077 | 1,080 | -1.82% | 13,400 | 161億798万 | +2.86% | 14.59 | 2.53 |
| 02/20 | 1,109 | 1,110 | 1,089 | 1,100 | -0.81% | 24,300 | 164億628万 | +4.96% | 14.86 | 2.58 |
| 02/19 | 1,079 | 1,112 | 1,063 | 1,109 | +4.82% | 44,800 | 165億4051万 | +6.02% | 14.98 | 2.6 |
| 02/16 | 1,021 | 1,064 | 1,021 | 1,058 | +3.62% | 33,400 | 157億7985万 | +1.44% | 14.29 | 2.48 |
| 02/15 | 1,023 | 1,028 | 1,015 | 1,021 | -0.1% | 14,900 | 152億2801万 | -2.11% | 13.79 | 2.39 |
| 02/14 | 1,013 | 1,022 | 1,006 | 1,022 | +0.39% | 18,000 | 152億4292万 | -2.11% | 13.8 | 2.39 |
| 02/13 | 1,041 | 1,041 | 1,014 | 1,018 | -1.74% | 22,300 | 151億8326万 | -2.58% | 13.75 | 2.38 |
| 02/09 | 1,030 | 1,042 | 1,026 | 1,036 | 0% | 16,500 | 154億5173万 | -0.77% | 13.99 | 2.43 |
| 02/08 | 1,054 | 1,054 | 1,031 | 1,036 | -1.8% | 11,100 | 154億5173万 | -0.77% | 13.99 | 2.43 |
| 02/07 | 1,041 | 1,055 | 1,038 | 1,055 | +1.15% | 9,300 | 157億3511万 | +1.05% | 14.25 | 2.47 |
| 02/06 | 1,061 | 1,062 | 1,043 | 1,043 | -2.61% | 16,000 | 155億5613万 | +0.1% | 14.09 | 2.44 |
| 02/05 | 1,058 | 1,080 | 1,058 | 1,071 | +1.61% | 22,900 | 159億7375万 | +2.98% | 14.46 | 2.51 |
| 02/02 | 1,055 | 1,067 | 1,043 | 1,054 | +0.09% | 34,400 | 157億2019万 | +1.64% | 14.23 | 2.47 |
| 02/01 | 1,032 | 1,055 | 1,025 | 1,053 | +1.54% | 29,300 | 157億528万 | +1.74% | 14.22 | 2.47 |
| 01/31 | 1,029 | 1,037 | 1,018 | 1,037 | 0% | 15,700 | 154億6664万 | +0.48% | 16.09 | 2.43 |
| 01/30 | 1,031 | 1,043 | 1,025 | 1,037 | +0.58% | 74,300 | 154億6664万 | +0.58% | 16.09 | 2.43 |
| 01/29 | 1,050 | 1,072 | 1,031 | 1,031 | -1.62% | 155,800 | 153億7715万 | +0.1% | 15.99 | 2.41 |
| 01/26 | 1,054 | 1,071 | 1,044 | 1,048 | -2.15% | 52,500 | 156億3071万 | +1.85% | 16.26 | 2.45 |
| 01/25 | 1,044 | 1,082 | 1,044 | 1,071 | +2.59% | 43,200 | 159億7375万 | +4.39% | 16.61 | 2.51 |
| 01/24 | 1,053 | 1,058 | 1,041 | 1,044 | -1.32% | 29,400 | 155億7105万 | +1.95% | 16.19 | 2.44 |
| 01/23 | 1,070 | 1,074 | 1,056 | 1,058 | -0.66% | 19,200 | 157億7985万 | +3.22% | 16.41 | 2.48 |
| 01/22 | 1,047 | 1,071 | 1,047 | 1,065 | +1.91% | 31,500 | 158億8426万 | +4.31% | 16.52 | 2.49 |
| 01/19 | 1,034 | 1,051 | 1,034 | 1,045 | +1.16% | 16,800 | 155億8596万 | +2.55% | 16.21 | 2.45 |
| 01/18 | 1,022 | 1,042 | 1,021 | 1,033 | +0.19% | 15,500 | 154億698万 | +1.57% | 16.02 | 2.42 |
| 01/17 | 1,032 | 1,047 | 1,031 | 1,031 | 0% | 14,100 | 153億7715万 | +1.58% | 15.99 | 2.41 |
| 01/16 | 1,032 | 1,045 | 1,031 | 1,031 | -0.48% | 13,400 | 153億7715万 | +1.68% | 15.99 | 2.41 |
| 01/15 | 1,046 | 1,046 | 1,028 | 1,036 | -1.15% | 21,800 | 154億5173万 | +2.27% | 16.07 | 2.43 |
| 01/12 | 1,041 | 1,054 | 1,039 | 1,048 | -0.38% | 18,600 | 156億3071万 | +3.56% | 16.26 | 2.45 |
| 01/11 | 1,056 | 1,056 | 1,043 | 1,052 | -0.09% | 26,600 | 156億9036万 | +4.06% | 16.32 | 2.46 |
| 01/10 | 1,032 | 1,059 | 1,026 | 1,053 | +2.13% | 33,600 | 157億528万 | +4.36% | 16.33 | 2.47 |
| 01/09 | 1,018 | 1,035 | 1,018 | 1,031 | +1.98% | 19,200 | 153億7715万 | +2.18% | 15.99 | 2.41 |
| 01/05 | 1,040 | 1,040 | 1,011 | 1,011 | -1.84% | 30,600 | 150億7886万 | +0.2% | 15.68 | 2.37 |
| 01/04 | 1,015 | 1,038 | 1,000 | 1,030 | +0.98% | 24,700 | 153億6224万 | +2.08% | 15.98 | 2.41 |
| 2023 | ||||||||||
| 12/29 | 1,011 | 1,021 | 1,011 | 1,020 | -0.2% | 8,800 | 152億1309万 | +1.09% | 15.82 | 2.39 |
| 12/28 | 1,000 | 1,022 | 996 | 1,022 | +2.4% | 24,000 | 152億4292万 | +1.19% | 15.85 | 2.39 |
| 12/27 | 985 | 998 | 981 | 998 | +1.11% | 30,100 | 148億8497万 | -1.29% | 15.48 | 2.34 |
| 12/26 | 991 | 999 | 983 | 987 | -0.4% | 14,500 | 147億2090万 | -2.57% | 15.31 | 2.31 |
| 12/25 | 995 | 1,001 | 988 | 991 | -0.2% | 12,400 | 147億8056万 | -2.36% | 15.37 | 2.32 |
| 12/22 | 992 | 1,010 | 992 | 993 | -0.8% | 11,800 | 148億1039万 | -2.26% | 15.4 | 2.33 |
| 12/21 | 986 | 1,011 | 986 | 1,001 | -1.38% | 24,800 | 149億2971万 | -1.57% | 15.53 | 2.34 |
| 12/20 | 999 | 1,016 | 991 | 1,015 | +1.4% | 33,100 | 151億3852万 | -0.1% | 15.74 | 2.38 |
| 12/19 | 984 | 1,001 | 977 | 1,001 | +1.73% | 31,800 | 149億2971万 | -1.48% | 15.53 | 2.34 |
| 12/18 | 1,013 | 1,013 | 972 | 984 | -2.96% | 45,000 | 146億7616万 | -3.15% | 15.26 | 2.3 |
| 12/15 | 1,077 | 1,090 | 1,014 | 1,014 | -4.97% | 91,900 | 151億2360万 | -0.29% | 15.73 | 2.37 |
| 12/14 | 1,059 | 1,070 | 1,020 | 1,067 | +9.1% | 188,300 | 159億1409万 | +4.92% | 16.55 | 2.5 |
| 12/13 | 990 | 993 | 977 | 978 | -1.91% | 34,200 | 145億8667万 | -3.55% | 15.17 | 2.29 |
| 12/12 | 1,000 | 1,000 | 984 | 997 | +0.1% | 11,000 | 148億7005万 | -1.68% | 15.47 | 2.33 |
| 12/11 | 995 | 1,003 | 989 | 996 | +1.43% | 12,100 | 148億5514万 | -1.78% | 15.45 | 2.33 |
| 12/08 | 993 | 1,000 | 978 | 982 | -2% | 19,100 | 146億4633万 | -3.06% | 15.23 | 2.3 |
| 12/07 | 1,014 | 1,018 | 1,000 | 1,002 | -1.18% | 9,400 | 149億4462万 | -0.99% | 15.54 | 2.35 |
| 12/06 | 1,033 | 1,033 | 1,012 | 1,014 | +0.7% | 12,900 | 151億2360万 | +0.3% | 15.73 | 2.37 |
| 12/05 | 1,025 | 1,033 | 1,003 | 1,007 | -1.27% | 16,500 | 150億1920万 | -0.2% | 15.62 | 2.36 |
| 12/04 | 1,020 | 1,024 | 1,008 | 1,020 | -0.1% | 8,800 | 152億1309万 | +1.29% | 15.82 | 2.39 |
| 12/01 | 1,042 | 1,042 | 1,013 | 1,021 | -1.64% | 9,000 | 152億2801万 | +1.69% | 15.84 | 2.39 |
| 11/30 | 1,028 | 1,039 | 1,024 | 1,038 | +0.97% | 8,700 | 154億8156万 | +3.7% | 16.1 | 2.43 |
| 11/29 | 1,022 | 1,036 | 1,021 | 1,028 | +0.29% | 7,400 | 153億3241万 | +3.01% | 15.95 | 2.41 |
| 11/28 | 1,021 | 1,025 | 1,015 | 1,025 | +0.39% | 7,000 | 152億8767万 | +3.12% | 15.9 | 2.4 |
| 11/27 | 1,044 | 1,050 | 1,021 | 1,021 | -2.2% | 9,700 | 152億2801万 | +2.92% | 15.84 | 2.39 |
| 11/24 | 1,042 | 1,046 | 1,029 | 1,044 | +0.19% | 11,200 | 155億7105万 | +5.56% | 16.19 | 2.44 |
| 11/22 | 1,055 | 1,060 | 1,035 | 1,042 | -1.51% | 6,200 | 155億4122万 | +5.68% | 16.16 | 2.44 |
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 | |
| 2016年 1月期 | 1,374 16,490 11/30 | 458 5,500 1/21 | 12,321,600 1,026,800 12/1 | 183億5337万 | 63億300万 | 78億1784万 1/29 |
| 2017年 1月期 | 593 2,372 3/8 | 338 1,351 2/12 | 843,200 210,800 2/23 | 84億9081万 | 46億4473万 | 74億4559万 1/31 |
| 2018年 1月期 | 1,895 1/15 | 435 1,740 4/6 | 1,158,200 1/12 | 278億2921万 | 63億8823万 | 256億5810万 1/31 |
| 2019年 1月期 | 2,230 3/15 | 624 12/25 | 676,700 9/7 | 330億1648万 | 92億4468万 | 136億2994万 1/31 |
| 2020年 1月期 | 1,298 1/22 | 867 3/25 | 455,700 2/7 | 192億6595万 | 128億4477万 | 174億3374万 1/31 |
| 2021年 1月期 | 3,090 9/2 | 815 3/23 | 752,800 12/25 | 459億1616万 | 121億275万 | 274億4554万 1/29 |
| 2022年 1月期 | 1,884 2/12 | 983 1/28 | 531,400 3/12 | 279億9548万 | 146億4237万 | 152億5147万 1/31 |
| 2023年 1月期 | 1,339 4/6 | 923 10/3 | 352,400 3/18 | 199億6288万 | 137億6525万 | 147億3560万 1/31 |
| 2024年 1月期 | 1,172 6/23 | 805 3/16 | 188,300 12/14 | 174億8014万 | 120億641万 | 153億7791万 1/31 |
| 最新 | 1,533 2024/4/19 | 157,100 | 228億6438万 | |||