時価総額
- 2017年12月29日
- 394億1389万
- 2018年12月28日
- 269億1025万
- 2019年12月30日
- 370億6870万
- 2020年12月30日
- 382億7605万
- 2021年12月30日
- 466億2059万
- 2022年12月30日
- 478億8772万
- 2023年12月29日
- 431億9564万
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 | 2,350 | 2,376 | 2,323 | 2,372 | +2.37% | 16,700 | 587億3831万 | +2.02% | 12.55 | 2.31 |
09/17 | 2,220 | 2,317 | 2,220 | 2,317 | +4.46% | 20,900 | 573億7633万 | -0.3% | 12.26 | 2.25 |
09/13 | 2,232 | 2,332 | 2,200 | 2,218 | -1.51% | 17,400 | 549億2477万 | -4.23% | 11.73 | 2.16 |
09/12 | 2,221 | 2,259 | 2,221 | 2,252 | +4.31% | 14,200 | 557億6672万 | -2.68% | 11.91 | 2.19 |
09/11 | 2,257 | 2,278 | 2,154 | 2,159 | -4.17% | 20,400 | 534億6374万 | -6.62% | 11.42 | 2.1 |
09/10 | 2,234 | 2,280 | 2,233 | 2,253 | -0.09% | 10,600 | 557億9148万 | -2.59% | 11.92 | 2.19 |
09/09 | 2,218 | 2,268 | 2,200 | 2,255 | -1.4% | 9,600 | 558億4101万 | -2.17% | 11.93 | 2.19 |
09/06 | 2,338 | 2,365 | 2,275 | 2,287 | -1.04% | 9,600 | 566億3343万 | -0.82% | 12.1 | 2.22 |
09/05 | 2,335 | 2,351 | 2,308 | 2,311 | -1.03% | 17,400 | 572億2775万 | +0.09% | 12.22 | 2.25 |
09/04 | 2,319 | 2,398 | 2,319 | 2,335 | -1.14% | 32,100 | 578億2207万 | +0.95% | 12.35 | 2.27 |
09/03 | 2,321 | 2,392 | 2,321 | 2,362 | +1.77% | 8,000 | 584億9067万 | +1.99% | 12.49 | 2.3 |
09/02 | 2,397 | 2,397 | 2,306 | 2,321 | -3.17% | 13,300 | 574億7538万 | +0.26% | 12.28 | 2.26 |
08/30 | 2,349 | 2,406 | 2,349 | 2,397 | +1.61% | 10,900 | 593億5739万 | +3.59% | 12.68 | 2.33 |
08/29 | 2,369 | 2,409 | 2,345 | 2,359 | -0.51% | 24,400 | 584億1638万 | +2.08% | 12.48 | 2.29 |
08/28 | 2,437 | 2,437 | 2,363 | 2,371 | -2.51% | 12,700 | 587億1354万 | +2.51% | 12.54 | 2.31 |
08/27 | 2,399 | 2,443 | 2,399 | 2,432 | +1.38% | 27,500 | 602億2410万 | +4.96% | 12.86 | 2.36 |
08/26 | 2,375 | 2,399 | 2,362 | 2,399 | +1.65% | 21,000 | 594億691万 | +3.45% | 12.69 | 2.33 |
08/23 | 2,379 | 2,412 | 2,333 | 2,360 | +0.17% | 21,000 | 584億4115万 | +1.55% | 12.48 | 2.29 |
08/22 | 2,341 | 2,366 | 2,327 | 2,356 | +0.64% | 18,900 | 583億4209万 | +0.99% | 12.46 | 2.29 |
08/21 | 2,304 | 2,383 | 2,295 | 2,341 | +1.52% | 30,100 | 579億7065万 | -0.34% | 12.38 | 2.28 |
08/20 | 2,310 | 2,318 | 2,261 | 2,306 | +0.7% | 25,300 | 571億393万 | -2.54% | 12.2 | 2.24 |
08/19 | 2,353 | 2,359 | 2,245 | 2,290 | -2.8% | 43,300 | 567億772万 | -3.94% | 12.11 | 2.23 |
08/16 | 2,352 | 2,414 | 2,307 | 2,356 | -0.17% | 29,700 | 583億4209万 | -1.96% | 12.46 | 2.29 |
08/15 | 2,400 | 2,407 | 2,360 | 2,360 | -0.08% | 17,500 | 584億4115万 | -2.36% | 12.48 | 2.29 |
08/14 | 2,386 | 2,419 | 2,351 | 2,362 | +1.11% | 38,400 | 584億9067万 | -2.92% | 12.49 | 2.3 |
08/13 | 2,121 | 2,336 | 2,120 | 2,336 | +9.83% | 31,900 | 578億4683万 | -4.46% | 12.36 | 2.27 |
08/09 | 2,100 | 2,150 | 2,041 | 2,127 | -2.07% | 48,200 | 526億7132万 | -13.47% | 11.25 | 2.07 |
08/08 | 2,159 | 2,301 | 2,140 | 2,172 | -1.27% | 13,100 | 537億8567万 | -12.45% | 11.49 | 2.11 |
08/07 | 2,163 | 2,232 | 2,100 | 2,200 | +0.87% | 17,300 | 544億7904万 | -12.11% | 11.64 | 2.14 |
08/06 | 2,194 | 2,275 | 2,090 | 2,181 | +6.7% | 29,100 | 540億853万 | -13.49% | 11.54 | 2.12 |
08/05 | 2,171 | 2,210 | 1,989 | 2,044 | -10.55% | 39,000 | 506億1598万 | -19.56% | 10.81 | 1.99 |
08/02 | 2,344 | 2,407 | 2,285 | 2,285 | -3.26% | 33,000 | 565億8391万 | -11.09% | 12.09 | 2.22 |
08/01 | 2,374 | 2,415 | 2,313 | 2,362 | -2.4% | 31,800 | 584億9067万 | -8.7% | 12.49 | 2.3 |
07/31 | 2,301 | 2,427 | 2,301 | 2,420 | +0.79% | 26,200 | 599億2694万 | -6.99% | 12.8 | 2.35 |
07/30 | 2,327 | 2,427 | 2,295 | 2,401 | +3.18% | 236,000 | 594億5644万 | -8.18% | 12.7 | 2.33 |
07/29 | 2,363 | 2,375 | 2,300 | 2,327 | +1.17% | 72,300 | 576億2396万 | -11.45% | 12.31 | 2.26 |
07/26 | 2,332 | 2,381 | 2,257 | 2,300 | -1.37% | 53,300 | 569億5536万 | -13.01% | 12.17 | 2.24 |
07/25 | 2,392 | 2,430 | 2,332 | 2,332 | -2.59% | 70,800 | 577億4778万 | -12.3% | 12.33 | 2.27 |
07/24 | 2,486 | 2,503 | 2,375 | 2,394 | -3.7% | 29,300 | 592億8310万 | -10.37% | 12.66 | 2.33 |
07/23 | 2,511 | 2,569 | 2,468 | 2,486 | +0.4% | 18,200 | 615億6131万 | -7.2% | 13.15 | 2.42 |
07/22 | 2,504 | 2,545 | 2,464 | 2,476 | -2.02% | 22,900 | 613億1368万 | -7.72% | 13.1 | 2.41 |
07/19 | 2,572 | 2,616 | 2,527 | 2,527 | -2.62% | 14,400 | 625億7660万 | -5.85% | 13.37 | 2.46 |
07/18 | 2,727 | 2,792 | 2,588 | 2,595 | -5.6% | 23,200 | 642億6050万 | -3.21% | 13.73 | 2.52 |
07/17 | 2,790 | 2,817 | 2,734 | 2,749 | -0.87% | 18,800 | 680億7403万 | +2.69% | 14.54 | 2.67 |
07/16 | 2,728 | 2,831 | 2,728 | 2,773 | +1.13% | 30,500 | 686億6835万 | +4.01% | 14.67 | 2.7 |
07/12 | 2,758 | 2,768 | 2,728 | 2,742 | -0.58% | 12,200 | 679億69万 | +3.35% | 14.5 | 2.67 |
07/11 | 2,748 | 2,763 | 2,713 | 2,758 | +1.4% | 18,900 | 682億9690万 | +4.43% | 14.59 | 2.68 |
07/10 | 2,735 | 2,777 | 2,700 | 2,720 | -1.48% | 19,400 | 673億5590万 | +3.54% | 14.39 | 2.64 |
07/09 | 2,667 | 2,761 | 2,641 | 2,761 | +4.19% | 24,000 | 683億7119万 | +5.7% | 14.6 | 2.68 |
07/08 | 2,706 | 2,706 | 2,623 | 2,650 | -0.6% | 23,300 | 656億2248万 | +2% | 14.02 | 2.58 |
07/05 | 2,691 | 2,695 | 2,651 | 2,666 | -1.37% | 13,800 | 660億1869万 | +3.09% | 14.1 | 2.59 |
07/04 | 2,748 | 2,748 | 2,669 | 2,703 | -0.41% | 13,000 | 669億3492万 | +5.01% | 14.3 | 2.63 |
07/03 | 2,674 | 2,734 | 2,624 | 2,714 | +2.42% | 12,700 | 672億732万 | +6.18% | 14.36 | 2.64 |
07/02 | 2,650 | 2,693 | 2,617 | 2,650 | -1.67% | 28,200 | 656億2248万 | +4.41% | 14.02 | 2.58 |
07/01 | 2,752 | 2,752 | 2,680 | 2,695 | -2.07% | 14,600 | 667億3682万 | +6.82% | 14.25 | 2.62 |
06/28 | 2,743 | 2,777 | 2,711 | 2,752 | +1.18% | 14,100 | 681億4832万 | +9.64% | 14.56 | 2.66 |
06/27 | 2,701 | 2,745 | 2,680 | 2,720 | -1.02% | 14,800 | 673億5590万 | +8.8% | 14.39 | 2.62 |
06/26 | 2,727 | 2,780 | 2,704 | 2,748 | +0.29% | 25,900 | 680億4927万 | +10.23% | 14.54 | 2.65 |
06/25 | 2,739 | 2,776 | 2,671 | 2,740 | +0.44% | 24,500 | 678億5116万 | +10.22% | 14.49 | 2.64 |
06/24 | 2,725 | 2,742 | 2,665 | 2,728 | +0.15% | 24,500 | 675億5400万 | +10.13% | 14.43 | 2.63 |
06/21 | 2,716 | 2,763 | 2,694 | 2,724 | +2.18% | 38,100 | 674億5495万 | +10.33% | 14.41 | 2.63 |
06/20 | 2,648 | 2,666 | 2,531 | 2,666 | +1.33% | 24,400 | 660億1869万 | +8.46% | 14.1 | 2.57 |
06/19 | 2,617 | 2,633 | 2,559 | 2,631 | +1.15% | 16,900 | 651億5197万 | +7.52% | 13.92 | 2.54 |
06/18 | 2,600 | 2,650 | 2,575 | 2,601 | +0.81% | 29,100 | 644億908万 | +6.64% | 13.76 | 2.51 |
06/17 | 2,517 | 2,585 | 2,478 | 2,580 | +2.95% | 26,200 | 638億8905万 | +5.91% | 13.65 | 2.49 |
06/14 | 2,536 | 2,574 | 2,490 | 2,506 | +1.87% | 25,100 | 620億5657万 | +2.87% | 13.26 | 2.42 |
06/13 | 2,483 | 2,495 | 2,449 | 2,460 | -0.81% | 6,700 | 609億1747万 | +0.82% | 13.01 | 2.37 |
06/12 | 2,470 | 2,500 | 2,458 | 2,480 | +0.32% | 10,800 | 614億1273万 | +1.35% | 13.12 | 2.39 |
06/11 | 2,458 | 2,496 | 2,448 | 2,472 | +0.57% | 13,500 | 612億1463万 | +0.86% | 13.08 | 2.39 |
06/10 | 2,436 | 2,473 | 2,436 | 2,458 | +0.78% | 12,000 | 608億6794万 | 0% | 13 | 2.37 |
06/07 | 2,386 | 2,439 | 2,356 | 2,439 | +1.63% | 15,800 | 603億9744万 | -1.05% | 12.9 | 2.35 |
06/06 | 2,391 | 2,411 | 2,390 | 2,400 | +1.39% | 12,500 | 594億3168万 | -2.87% | 12.69 | 2.32 |
06/05 | 2,387 | 2,387 | 2,360 | 2,367 | -0.88% | 7,700 | 586億1449万 | -4.52% | 12.52 | 2.28 |
06/04 | 2,398 | 2,420 | 2,381 | 2,388 | +0.63% | 9,300 | 591億3452万 | -3.9% | 12.63 | 2.3 |
06/03 | 2,392 | 2,392 | 2,359 | 2,373 | +0.85% | 11,000 | 587億6307万 | -4.58% | 12.55 | 2.29 |
05/31 | 2,250 | 2,360 | 2,241 | 2,353 | +4.44% | 23,100 | 582億6780万 | -5.58% | 12.45 | 2.27 |
05/30 | 2,260 | 2,265 | 2,226 | 2,253 | -0.57% | 14,900 | 557億9148万 | -9.84% | 11.92 | 2.17 |
05/29 | 2,268 | 2,303 | 2,261 | 2,266 | -0.13% | 19,700 | 561億1341万 | -9.69% | 11.99 | 2.19 |
05/28 | 2,348 | 2,354 | 2,266 | 2,269 | -4.66% | 32,000 | 561億8770万 | -9.96% | 12 | 2.19 |
05/27 | 2,446 | 2,458 | 2,370 | 2,380 | -4.65% | 48,600 | 589億3641万 | -5.89% | 12.59 | 2.3 |
05/24 | 2,516 | 2,548 | 2,490 | 2,496 | -2.31% | 44,600 | 618億894万 | -1.58% | 13.2 | 2.41 |
05/23 | 2,581 | 2,590 | 2,555 | 2,555 | -0.04% | 22,600 | 632億6997万 | +0.55% | 13.51 | 2.47 |
05/22 | 2,513 | 2,556 | 2,513 | 2,556 | +1.23% | 14,200 | 632億9473万 | +0.59% | 13.52 | 2.47 |
05/21 | 2,524 | 2,551 | 2,509 | 2,525 | +0.04% | 18,300 | 625億2708万 | -0.63% | 13.36 | 2.44 |
05/20 | 2,452 | 2,537 | 2,452 | 2,524 | +2.94% | 9,700 | 625億231万 | -0.63% | 13.35 | 2.44 |
05/17 | 2,397 | 2,475 | 2,369 | 2,452 | +2.64% | 22,500 | 607億1936万 | -3.43% | 12.97 | 2.37 |
05/16 | 2,437 | 2,437 | 2,336 | 2,389 | -1.32% | 28,300 | 591億5928万 | -5.94% | 12.64 | 2.31 |
05/15 | 2,498 | 2,498 | 2,369 | 2,421 | -4.16% | 44,500 | 599億5170万 | -4.91% | 12.81 | 2.34 |
05/14 | 2,552 | 2,556 | 2,502 | 2,526 | -2.62% | 30,300 | 625億5184万 | -0.79% | 13.36 | 2.44 |
05/13 | 2,602 | 2,624 | 2,521 | 2,594 | -0.31% | 19,600 | 642億3574万 | +2.09% | 13.72 | 2.5 |
05/10 | 2,626 | 2,647 | 2,573 | 2,602 | -1.59% | 16,700 | 644億3384万 | +2.64% | 13.76 | 2.51 |
05/09 | 2,600 | 2,648 | 2,551 | 2,644 | +3% | 19,100 | 654億7390万 | +4.59% | 13.99 | 2.55 |
05/08 | 2,640 | 2,662 | 2,550 | 2,567 | -3.02% | 19,700 | 635億6713万 | +1.87% | 13.58 | 2.48 |
05/07 | 2,675 | 2,727 | 2,632 | 2,647 | +0.49% | 17,100 | 655億4819万 | +5.25% | 14 | 2.55 |
05/02 | 2,612 | 2,655 | 2,601 | 2,634 | +1.66% | 17,000 | 652億2626万 | +5.11% | 13.93 | 2.54 |
05/01 | 2,607 | 2,608 | 2,579 | 2,591 | -0.35% | 6,600 | 641億6145万 | +3.85% | 13.7 | 2.5 |
04/30 | 2,559 | 2,600 | 2,527 | 2,600 | +3.42% | 14,300 | 643億8432万 | +4.54% | 13.75 | 2.51 |
04/26 | 2,466 | 2,537 | 2,450 | 2,514 | +3.29% | 18,800 | 622億5468万 | +1.45% | 13.3 | 2.43 |
04/25 | 2,520 | 2,535 | 2,412 | 2,434 | -3.34% | 17,800 | 602億7362万 | -1.58% | 12.87 | 2.35 |
04/24 | 2,545 | 2,557 | 2,505 | 2,518 | +0.2% | 13,100 | 623億5373万 | +1.98% | 13.32 | 2.43 |
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 | |
2017年 12月期 | 1,514 11/1 8/1 | 1,163 4/4 | 5,861,300 3/29 | 414億1758万 | 305億5084万 | 394億1389万 12/29 |
2018年 12月期 | 1,992 7/13 | 930 12/25 | 254,700 11/20 | 547億8617万 | 257億2835万 | 269億1025万 12/28 |
2019年 12月期 | 1,611 10/30 | 874 2/1 1/31 | 176,700 10/30 | 447億1217万 | 241億8139万 | 370億6870万 12/30 |
2020年 12月期 | 1,669 10/7 | 743 3/13 | 169,300 11/20 | 464億4142万 | 206億3333万 | 382億7605万 12/30 |
2021年 12月期 | 2,574 11/5 | 1,253 2/1 | 844,600 8/11 | 719億5076万 | 349億1296万 | 466億2059万 12/30 |
2022年 12月期 | 2,450 8/2 | 1,403 1/27 | 218,300 7/28 | 685億984万 | 392億2381万 | 478億8772万 12/30 |
2023年 12月期 | 1,988 12/7 | 1,472 4/6 | 342,400 7/28 | 492億2924万 | 389億5383万 | 431億9564万 12/29 |
最新 | 2,372 2024/9/18 | 16,700 | 587億3831万 |