時価総額
- 2016年12月30日
- 111億8401万
- 2017年12月29日
- 113億2626万
- 2018年12月28日
- 84億9061万
- 2019年12月30日
- 105億1057万
- 2020年12月30日
- 155億6690万
- 2021年12月30日
- 87億7526万
- 2022年12月30日
- 91億2830万
- 2023年12月29日
- 104億347万
2024/04/26～2024/09/20
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 | ||||||||||
| 09/20 | 640 | 642 | 627 | 632 | -0.32% | 357,300 | 215億2599万 | -1.71% | 26.14 | 6.22 |
| 09/19 | 636 | 640 | 634 | 634 | +0.16% | 213,200 | 215億9411万 | -1.09% | 26.23 | 6.24 |
| 09/18 | 644 | 646 | 627 | 633 | -1.25% | 211,700 | 215億6005万 | -0.94% | 26.18 | 6.23 |
| 09/17 | 626 | 641 | 625 | 641 | +2.07% | 255,800 | 218億3253万 | +0.47% | 26.52 | 6.31 |
| 09/13 | 636 | 636 | 625 | 628 | -1.1% | 237,200 | 213億8975万 | -1.1% | 25.98 | 6.18 |
| 09/12 | 652 | 654 | 634 | 635 | -1.09% | 242,700 | 216億2817万 | +0.32% | 26.27 | 6.25 |
| 09/11 | 652 | 653 | 636 | 642 | -1.68% | 217,200 | 218億6659万 | +1.74% | 26.56 | 6.32 |
| 09/10 | 646 | 655 | 644 | 653 | +0.62% | 186,900 | 222億4125万 | +3.98% | 27.01 | 6.43 |
| 09/09 | 624 | 649 | 622 | 649 | +2.37% | 286,100 | 221億501万 | +4.34% | 26.85 | 6.39 |
| 09/06 | 661 | 661 | 630 | 634 | -3.5% | 324,900 | 215億9411万 | +2.42% | 26.23 | 6.24 |
| 09/05 | 651 | 667 | 650 | 657 | +0.46% | 177,100 | 223億7749万 | +6.31% | 27.18 | 6.47 |
| 09/04 | 668 | 672 | 650 | 654 | -3.4% | 354,900 | 222億7531万 | +6% | 27.05 | 6.44 |
| 09/03 | 677 | 687 | 675 | 677 | -0.29% | 206,300 | 230億5869万 | +10.08% | 28 | 6.66 |
| 09/02 | 678 | 693 | 670 | 679 | +2.72% | 300,400 | 231億2681万 | +10.77% | 28.09 | 6.68 |
| 08/30 | 650 | 670 | 650 | 661 | +2.16% | 250,700 | 225億1373万 | +8.36% | 27.34 | 6.5 |
| 08/29 | 642 | 652 | 642 | 647 | +1.09% | 106,100 | 220億3689万 | +6.41% | 26.76 | 6.37 |
| 08/28 | 652 | 652 | 638 | 640 | -1.84% | 172,400 | 217億9847万 | +5.26% | 26.47 | 6.3 |
| 08/27 | 658 | 660 | 648 | 652 | -1.21% | 210,400 | 222億719万 | +7.24% | 26.97 | 6.42 |
| 08/26 | 646 | 663 | 640 | 660 | +3.77% | 309,500 | 224億7967万 | +8.55% | 27.3 | 6.49 |
| 08/23 | 646 | 648 | 630 | 636 | -1.55% | 171,100 | 216億6223万 | +4.78% | 26.31 | 6.26 |
| 08/22 | 643 | 646 | 634 | 646 | +0.47% | 167,200 | 220億283万 | +6.43% | 26.72 | 6.36 |
| 08/21 | 630 | 643 | 629 | 643 | +2.23% | 194,300 | 219億65万 | +5.93% | 26.6 | 6.33 |
| 08/20 | 620 | 632 | 619 | 629 | +2.28% | 188,800 | 214億2381万 | +3.45% | 26.02 | 6.19 |
| 08/19 | 607 | 622 | 602 | 615 | +3.02% | 303,400 | 209億4697万 | +0.99% | 25.44 | 6.05 |
| 08/16 | 593 | 603 | 592 | 597 | +0.67% | 186,600 | 203億3388万 | -1.97% | 24.7 | 5.87 |
| 08/15 | 573 | 602 | 569 | 593 | +3.85% | 358,900 | 201億9764万 | -2.79% | 24.53 | 5.84 |
| 08/14 | 572 | 580 | 559 | 571 | -4.67% | 489,400 | 194億4832万 | -6.55% | 23.62 | 5.62 |
| 08/13 | 600 | 601 | 592 | 599 | +2.74% | 225,800 | 204億200万 | -2.28% | 24.78 | 5.89 |
| 08/09 | 590 | 595 | 574 | 583 | -0.17% | 197,700 | 198億5704万 | -5.2% | 24.12 | 5.74 |
| 08/08 | 582 | 594 | 575 | 584 | +0.34% | 176,200 | 198億9110万 | -5.35% | 24.16 | 5.75 |
| 08/07 | 566 | 593 | 557 | 582 | +2.83% | 293,900 | 198億2298万 | -5.98% | 24.07 | 5.73 |
| 08/06 | 552 | 574 | 540 | 566 | +12.08% | 421,500 | 192億7802万 | -8.86% | 23.41 | 5.57 |
| 08/05 | 546 | 556 | 496 | 505 | -12.17% | 682,900 | 172億35万 | -18.94% | 20.89 | 4.97 |
| 08/02 | 594 | 594 | 570 | 575 | -4.49% | 466,400 | 195億8456万 | -8.44% | 23.78 | 5.66 |
| 08/01 | 617 | 617 | 600 | 602 | -2.75% | 260,400 | 205億418万 | -4.29% | 24.9 | 5.92 |
| 07/31 | 613 | 619 | 607 | 619 | +0.65% | 136,000 | 210億8321万 | -1.59% | 25.61 | 6.09 |
| 07/30 | 626 | 626 | 610 | 615 | -1.76% | 294,600 | 209億4697万 | -2.07% | 25.44 | 6.05 |
| 07/29 | 618 | 627 | 613 | 626 | +3.81% | 168,500 | 213億2163万 | -0.32% | 25.89 | 6.16 |
| 07/26 | 622 | 626 | 602 | 603 | -2.74% | 229,700 | 205億3824万 | -3.67% | 24.94 | 5.93 |
| 07/25 | 624 | 624 | 608 | 620 | -1.27% | 270,600 | 211億1727万 | -0.96% | 25.65 | 6.1 |
| 07/24 | 652 | 652 | 626 | 628 | -3.68% | 262,900 | 213億8975万 | +0.48% | 25.98 | 6.18 |
| 07/23 | 643 | 654 | 638 | 652 | +2.03% | 126,200 | 222億719万 | +4.49% | 26.97 | 6.42 |
| 07/22 | 640 | 643 | 628 | 639 | 0% | 172,300 | 217億6441万 | +2.73% | 26.43 | 6.29 |
| 07/19 | 646 | 651 | 637 | 639 | -0.78% | 191,400 | 217億6441万 | +2.9% | 26.43 | 6.29 |
| 07/18 | 651 | 658 | 643 | 644 | -1.83% | 236,400 | 219億3471万 | +3.87% | 26.64 | 6.34 |
| 07/17 | 659 | 664 | 653 | 656 | -0.3% | 226,600 | 223億4343万 | +5.81% | 27.14 | 6.46 |
| 07/16 | 649 | 663 | 649 | 658 | +2.49% | 368,200 | 224億1155万 | +6.47% | 27.22 | 6.47 |
| 07/12 | 627 | 643 | 627 | 642 | +2.39% | 363,900 | 218億6659万 | +4.05% | 26.56 | 6.32 |
| 07/11 | 618 | 628 | 616 | 627 | +1.62% | 86,400 | 213億5569万 | +1.95% | 25.94 | 6.17 |
| 07/10 | 625 | 625 | 613 | 617 | -0.64% | 148,100 | 210億1509万 | +0.65% | 25.52 | 6.07 |
| 07/09 | 625 | 626 | 618 | 621 | -0.64% | 158,600 | 211億5133万 | +1.31% | 25.69 | 6.11 |
| 07/08 | 642 | 642 | 622 | 625 | -2.04% | 237,800 | 212億8757万 | +2.12% | 25.85 | 6.15 |
| 07/05 | 641 | 648 | 634 | 638 | -0.31% | 187,000 | 217億3035万 | +4.59% | 26.39 | 6.28 |
| 07/04 | 644 | 652 | 635 | 640 | +0.16% | 313,500 | 217億9847万 | +5.26% | 26.47 | 6.3 |
| 07/03 | 630 | 639 | 622 | 639 | +1.75% | 310,700 | 217億6441万 | +5.62% | 26.43 | 6.29 |
| 07/02 | 626 | 633 | 616 | 628 | +0.48% | 247,400 | 213億8975万 | +4.32% | 25.98 | 6.18 |
| 07/01 | 625 | 626 | 617 | 625 | +1.13% | 146,700 | 212億8757万 | +4.17% | 25.85 | 6.15 |
| 06/28 | 616 | 627 | 614 | 618 | +0.49% | 194,300 | 210億4915万 | +3.17% | 25.56 | 6.07 |
| 06/27 | 594 | 618 | 594 | 615 | +3.54% | 259,000 | 209億4697万 | +3.02% | 25.44 | 6.04 |
| 06/26 | 598 | 605 | 590 | 594 | -0.5% | 300,600 | 202億3170万 | -0.17% | 24.57 | 5.83 |
| 06/25 | 602 | 602 | 595 | 597 | -0.33% | 70,600 | 203億3388万 | +0.34% | 24.7 | 5.86 |
| 06/24 | 603 | 606 | 591 | 599 | +0.17% | 160,700 | 204億200万 | +0.84% | 24.78 | 5.88 |
| 06/21 | 599 | 615 | 598 | 598 | 0% | 197,100 | 203億6794万 | +0.67% | 24.74 | 5.87 |
| 06/20 | 590 | 601 | 590 | 598 | +1.36% | 99,900 | 203億6794万 | +0.67% | 24.74 | 5.87 |
| 06/19 | 600 | 603 | 590 | 590 | -0.84% | 140,300 | 200億9546万 | -0.51% | 24.41 | 5.79 |
| 06/18 | 606 | 610 | 586 | 595 | -1.82% | 278,400 | 202億6576万 | +0.51% | 24.61 | 5.84 |
| 06/17 | 610 | 611 | 604 | 606 | -0.66% | 120,400 | 206億4043万 | +2.89% | 25.07 | 5.95 |
| 06/14 | 629 | 633 | 606 | 610 | -2.24% | 273,500 | 207億7667万 | +3.92% | 25.23 | 5.99 |
| 06/13 | 633 | 638 | 616 | 624 | -0.79% | 235,900 | 212億5351万 | +6.85% | 25.81 | 6.12 |
| 06/12 | 626 | 631 | 617 | 629 | +0.16% | 155,300 | 214億2381万 | +8.45% | 26.02 | 6.17 |
| 06/11 | 615 | 633 | 613 | 628 | +2.28% | 384,300 | 213億8975万 | +9.03% | 25.98 | 6.16 |
| 06/10 | 597 | 614 | 596 | 614 | +3.02% | 338,400 | 209億1291万 | +7.34% | 25.4 | 6.03 |
| 06/07 | 595 | 597 | 592 | 596 | +1.02% | 85,100 | 202億9982万 | +4.93% | 24.65 | 5.85 |
| 06/06 | 601 | 602 | 590 | 590 | -1.34% | 108,000 | 200億9546万 | +4.42% | 24.41 | 5.79 |
| 06/05 | 595 | 603 | 594 | 598 | -0.17% | 179,000 | 203億6794万 | +6.41% | 24.74 | 5.87 |
| 06/04 | 585 | 603 | 584 | 599 | +2.39% | 286,200 | 204億200万 | +7.35% | 24.78 | 5.88 |
| 06/03 | 586 | 588 | 577 | 585 | +0.52% | 111,700 | 199億2516万 | +5.41% | 24.2 | 5.74 |
| 05/31 | 571 | 584 | 570 | 582 | +1.57% | 98,900 | 198億2298万 | +5.43% | 24.07 | 5.71 |
| 05/30 | 561 | 575 | 560 | 573 | +0.88% | 109,700 | 195億1644万 | +4.18% | 23.7 | 5.62 |
| 05/29 | 579 | 579 | 568 | 568 | -2.24% | 129,200 | 193億4614万 | +3.65% | 23.5 | 5.57 |
| 05/28 | 582 | 589 | 579 | 581 | +0.17% | 119,800 | 197億8892万 | +6.41% | 24.03 | 5.7 |
| 05/27 | 596 | 596 | 571 | 580 | -0.34% | 270,500 | 197億5486万 | +6.81% | 23.99 | 5.69 |
| 05/24 | 555 | 582 | 554 | 582 | +3.56% | 255,300 | 198億2298万 | +7.78% | 24.07 | 5.71 |
| 05/23 | 561 | 572 | 556 | 562 | -3.27% | 543,200 | 191億4178万 | +4.46% | 23.25 | 5.52 |
| 05/22 | 595 | 599 | 580 | 581 | -1.69% | 238,300 | 197億8892万 | +8.19% | 24.03 | 5.7 |
| 05/21 | 600 | 600 | 588 | 591 | -1.83% | 320,100 | 201億1544万 | +10.67% | 24.45 | 5.8 |
| 05/20 | 592 | 612 | 589 | 602 | +3.08% | 568,600 | 204億8984万 | +13.37% | 24.9 | 5.9 |
| 05/17 | 580 | 590 | 576 | 584 | +0.52% | 296,300 | 198億7719万 | +10.61% | 24.16 | 5.73 |
| 05/16 | 557 | 581 | 557 | 581 | +4.12% | 299,900 | 197億7508万 | +10.88% | 24.03 | 5.7 |
| 05/15 | 558 | 581 | 556 | 558 | +5.28% | 791,300 | 189億9225万 | +7.1% | 23.08 | 5.47 |
| 05/14 | 540 | 540 | 529 | 530 | -1.12% | 342,100 | 180億3923万 | +2.32% | 21.92 | 5.2 |
| 05/13 | 539 | 544 | 535 | 536 | -0.56% | 231,300 | 182億4345万 | +3.68% | 22.17 | 5.26 |
| 05/10 | 539 | 540 | 533 | 539 | +0.56% | 193,200 | 183億4556万 | +4.66% | 22.3 | 5.29 |
| 05/09 | 531 | 540 | 524 | 536 | +1.9% | 304,000 | 182億4345万 | +4.28% | 22.17 | 5.26 |
| 05/08 | 527 | 533 | 524 | 526 | +0.96% | 318,500 | 179億309万 | +2.33% | 21.76 | 5.16 |
| 05/07 | 528 | 529 | 521 | 521 | -0.19% | 247,800 | 177億3290万 | +1.36% | 21.55 | 5.11 |
| 05/02 | 520 | 524 | 517 | 522 | +0.97% | 115,300 | 177億6694万 | +1.36% | 21.59 | 5.12 |
| 05/01 | 516 | 523 | 513 | 517 | -0.19% | 234,300 | 175億9676万 | +0.39% | 21.39 | 5.07 |
| 04/30 | 512 | 525 | 510 | 518 | +3.19% | 273,400 | 176億3079万 | +0.19% | 21.43 | 5.08 |
| 04/26 | 505 | 506 | 498 | 502 | -1.18% | 629,400 | 170億8621万 | -3.46% | 20.77 | 4.92 |
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 12月期 | 351 8,420 12/30 | 222 5,330 12/22 | 44,244,000 1,843,500 12/30 | 116億865万 | 71億7951万 | 111億8401万 12/30 |
| 2017年 12月期 | 553 6,640 6/8 | 230 2,761 4/12 | 31,912,800 1,329,700 1/5 | 184億475万 | 76億4023万 | 113億2626万 12/29 |
| 2018年 12月期 | 407 2,442 1/29 | 222 1,333 10/30 | 1,317,000 219,500 2/21 | 138億4320万 | 76億76万 | 84億9061万 12/28 |
| 2019年 12月期 | 323 1,937 1/16 | 189 1,131 6/4 | 1,789,200 298,200 3/19 | 110億5794万 | 64億8198万 | 105億1057万 12/30 |
| 2020年 12月期 | 597 1,790 10/14 | 162 487 3/23 | 6,843,900 2,281,300 4/1 | 205億9974万 | 55億9465万 | 155億6690万 12/30 |
| 2021年 12月期 | 495 1,484 1/13 | 243 728 12/1 | 985,800 328,600 8/13 | 171億1977万 | 84億6884万 | 87億7526万 12/30 |
| 2022年 12月期 | 325 975 11/24 | 168 505 5/20 505 5/17 他3件 | 3,462,600 1,154,200 11/11 | 113億9535万 | 59億220万 | 91億2830万 12/30 |
| 2023年 12月期 | 396 1,188 6/20 | 245 734 3/16 | 3,233,700 1,077,900 5/12 | 139億1764万 | 85億9895万 | 104億347万 12/29 |
| 最新 | 632 2024/9/20 | 357,300 | 215億2599万 | |||