時価総額
- 2017年12月29日
- 108億2114万
- 2018年12月28日
- 43億796万
- 2019年12月30日
- 76億1686万
- 2020年12月30日
- 112億5905万
- 2021年12月30日
- 96億1830万
- 2022年12月30日
- 69億3294万
- 2023年12月29日
- 73億8586万
2024/02/27～2024/07/22
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 | ||||||||||
| 07/22 | 1,213 | 1,237 | 1,213 | 1,223 | +0.82% | 22,500 | 76億6085万 | +6.07% | 7.97 | 1.04 |
| 07/19 | 1,225 | 1,225 | 1,201 | 1,213 | -1.06% | 17,400 | 75億9821万 | +5.75% | 7.91 | 1.03 |
| 07/18 | 1,216 | 1,229 | 1,215 | 1,226 | +0.82% | 12,800 | 76億7964万 | +7.45% | 7.99 | 1.05 |
| 07/17 | 1,223 | 1,229 | 1,214 | 1,216 | -0.16% | 14,000 | 76億1700万 | +7.14% | 7.93 | 1.04 |
| 07/16 | 1,210 | 1,235 | 1,200 | 1,218 | +0.08% | 38,700 | 76億2953万 | +7.79% | 7.94 | 1.04 |
| 07/12 | 1,207 | 1,221 | 1,201 | 1,217 | +1.33% | 22,600 | 76億2327万 | +8.18% | 7.93 | 1.04 |
| 07/11 | 1,187 | 1,203 | 1,187 | 1,201 | +1.35% | 15,100 | 75億2304万 | +7.23% | 7.83 | 1.02 |
| 07/10 | 1,197 | 1,208 | 1,184 | 1,185 | -0.25% | 36,700 | 74億2282万 | +6.28% | 7.72 | 1.01 |
| 07/09 | 1,193 | 1,193 | 1,173 | 1,188 | +0.93% | 18,700 | 74億4161万 | +6.93% | 7.74 | 1.01 |
| 07/08 | 1,168 | 1,196 | 1,168 | 1,177 | +2.26% | 40,800 | 73億7271万 | +6.32% | 7.67 | 1 |
| 07/05 | 1,164 | 1,164 | 1,146 | 1,151 | -0.17% | 23,600 | 72億984万 | +4.26% | 7.5 | 0.98 |
| 07/04 | 1,146 | 1,161 | 1,146 | 1,153 | -0.09% | 10,100 | 72億2237万 | +4.72% | 7.52 | 0.98 |
| 07/03 | 1,158 | 1,161 | 1,147 | 1,154 | +0.44% | 11,100 | 72億2863万 | +5.2% | 7.52 | 0.98 |
| 07/02 | 1,150 | 1,162 | 1,149 | 1,149 | -0.09% | 19,400 | 71億9731万 | +5.03% | 7.49 | 0.98 |
| 07/01 | 1,150 | 1,161 | 1,144 | 1,150 | +0.61% | 11,300 | 72億358万 | +5.31% | 7.5 | 0.98 |
| 06/28 | 1,150 | 1,155 | 1,143 | 1,143 | -0.61% | 12,000 | 71億5973万 | +4.96% | 7.45 | 0.98 |
| 06/27 | 1,141 | 1,164 | 1,139 | 1,150 | +0.26% | 21,000 | 72億358万 | +5.8% | 7.5 | 0.98 |
| 06/26 | 1,096 | 1,157 | 1,095 | 1,147 | +4.65% | 46,300 | 71億8479万 | +5.71% | 7.48 | 0.98 |
| 06/25 | 1,094 | 1,102 | 1,085 | 1,096 | +1.29% | 23,900 | 68億6532万 | +1.2% | 7.14 | 0.94 |
| 06/24 | 1,080 | 1,103 | 1,080 | 1,082 | -0.18% | 22,700 | 67億7763万 | -0.18% | 7.05 | 0.92 |
| 06/21 | 1,083 | 1,089 | 1,073 | 1,084 | +0.65% | 9,900 | 67億9016万 | 0% | 7.07 | 0.92 |
| 06/20 | 1,079 | 1,085 | 1,075 | 1,077 | -0.55% | 7,100 | 67億4631万 | -0.74% | 7.02 | 0.92 |
| 06/19 | 1,080 | 1,089 | 1,077 | 1,083 | +0.84% | 11,300 | 67億8389万 | -0.28% | 7.06 | 0.92 |
| 06/18 | 1,067 | 1,086 | 1,063 | 1,074 | +0.75% | 19,900 | 67億2752万 | -1.2% | 7 | 0.92 |
| 06/17 | 1,071 | 1,073 | 1,062 | 1,066 | -0.28% | 24,700 | 66億7740万 | -2.02% | 6.95 | 0.91 |
| 06/14 | 1,069 | 1,076 | 1,069 | 1,069 | -0.19% | 9,100 | 66億9620万 | -1.93% | 6.97 | 0.91 |
| 06/13 | 1,083 | 1,085 | 1,070 | 1,071 | -1.2% | 6,700 | 67億872万 | -1.83% | 6.98 | 0.91 |
| 06/12 | 1,086 | 1,088 | 1,077 | 1,084 | -0.09% | 5,000 | 67億9016万 | -0.73% | 7.07 | 0.92 |
| 06/11 | 1,087 | 1,087 | 1,077 | 1,085 | -0.18% | 4,600 | 67億9642万 | -0.64% | 7.07 | 0.93 |
| 06/10 | 1,088 | 1,088 | 1,083 | 1,087 | +0.28% | 6,500 | 68億895万 | -0.46% | 7.09 | 0.93 |
| 06/07 | 1,079 | 1,085 | 1,076 | 1,084 | +0.18% | 5,100 | 67億9016万 | -0.73% | 7.07 | 0.92 |
| 06/06 | 1,088 | 1,088 | 1,076 | 1,082 | -0.64% | 12,000 | 67億7763万 | -0.82% | 7.05 | 0.92 |
| 06/05 | 1,093 | 1,093 | 1,081 | 1,089 | -0.37% | 9,200 | 68億2148万 | -0.18% | 7.1 | 0.93 |
| 06/04 | 1,079 | 1,097 | 1,079 | 1,093 | 0% | 9,900 | 68億4653万 | +0.28% | 7.12 | 0.93 |
| 06/03 | 1,085 | 1,094 | 1,078 | 1,093 | +2.05% | 13,800 | 68億4653万 | +0.28% | 7.12 | 0.93 |
| 05/31 | 1,059 | 1,078 | 1,059 | 1,071 | +1.13% | 11,500 | 67億872万 | -1.65% | 6.98 | 0.91 |
| 05/30 | 1,074 | 1,086 | 1,058 | 1,059 | -2.58% | 34,800 | 66億3356万 | -2.84% | 6.9 | 0.9 |
| 05/29 | 1,109 | 1,109 | 1,080 | 1,087 | -0.91% | 21,000 | 68億895万 | -0.37% | 7.09 | 0.93 |
| 05/28 | 1,088 | 1,099 | 1,086 | 1,097 | +1.29% | 7,400 | 68億7159万 | +0.64% | 7.15 | 0.94 |
| 05/27 | 1,094 | 1,094 | 1,083 | 1,083 | -0.73% | 2,600 | 67億8389万 | -0.64% | 7.06 | 0.92 |
| 05/24 | 1,079 | 1,095 | 1,075 | 1,091 | -0.09% | 10,300 | 68億3400万 | +0.09% | 7.11 | 0.93 |
| 05/23 | 1,095 | 1,095 | 1,083 | 1,092 | -1.09% | 11,700 | 68億4027万 | +0.09% | 7.12 | 0.93 |
| 05/22 | 1,104 | 1,107 | 1,093 | 1,104 | +0.18% | 17,600 | 69億1544万 | +1.01% | 7.2 | 0.94 |
| 05/21 | 1,100 | 1,110 | 1,093 | 1,102 | -0.27% | 13,200 | 69億291万 | +0.73% | 7.18 | 0.94 |
| 05/20 | 1,106 | 1,114 | 1,097 | 1,105 | +0.09% | 12,200 | 69億2170万 | +0.91% | 7.2 | 0.94 |
| 05/17 | 1,085 | 1,108 | 1,085 | 1,104 | +0.73% | 15,400 | 69億1544万 | +0.64% | 7.2 | 0.94 |
| 05/16 | 1,104 | 1,104 | 1,083 | 1,096 | -1.26% | 11,900 | 68億6532万 | -0.18% | 7.14 | 0.94 |
| 05/15 | 1,119 | 1,119 | 1,083 | 1,110 | +0.18% | 40,400 | 69億5302万 | +1% | 7.24 | 0.95 |
| 05/14 | 1,097 | 1,108 | 1,096 | 1,108 | +0.09% | 3,300 | 69億4049万 | +0.82% | 7.22 | 0.95 |
| 05/13 | 1,108 | 1,110 | 1,089 | 1,107 | +0.82% | 12,800 | 69億3423万 | +0.54% | 7.22 | 0.94 |
| 05/10 | 1,111 | 1,111 | 1,091 | 1,098 | +1.57% | 28,000 | 68億7785万 | -0.27% | 7.16 | 0.94 |
| 05/09 | 1,089 | 1,090 | 1,081 | 1,081 | -0.73% | 5,700 | 67億7136万 | -1.91% | 7.05 | 0.92 |
| 05/08 | 1,086 | 1,100 | 1,086 | 1,089 | +0.28% | 6,300 | 68億2148万 | -1.36% | 7.1 | 0.93 |
| 05/07 | 1,082 | 1,094 | 1,082 | 1,086 | +0.65% | 12,400 | 68億268万 | -1.81% | 7.08 | 0.93 |
| 05/02 | 1,076 | 1,081 | 1,072 | 1,079 | +0.37% | 9,100 | 67億5884万 | -2.71% | 7.03 | 0.92 |
| 05/01 | 1,073 | 1,080 | 1,072 | 1,075 | -0.65% | 3,600 | 67億3378万 | -3.24% | 7.01 | 0.92 |
| 04/30 | 1,073 | 1,082 | 1,063 | 1,082 | +1.6% | 15,500 | 67億7763万 | -2.87% | 7.05 | 0.92 |
| 04/26 | 1,073 | 1,083 | 1,059 | 1,065 | -1.11% | 57,400 | 66億7114万 | -4.66% | 6.94 | 0.91 |
| 04/25 | 1,080 | 1,080 | 1,071 | 1,077 | -0.92% | 15,800 | 67億4631万 | -3.84% | 7.02 | 0.92 |
| 04/24 | 1,082 | 1,088 | 1,076 | 1,087 | +0.65% | 19,300 | 68億895万 | -3.21% | 7.09 | 0.93 |
| 04/23 | 1,084 | 1,094 | 1,080 | 1,080 | +0.19% | 16,200 | 67億6510万 | -4% | 7.04 | 0.92 |
| 04/22 | 1,079 | 1,085 | 1,073 | 1,078 | +0.75% | 20,500 | 67億5257万 | -4.26% | 7.03 | 0.92 |
| 04/19 | 1,091 | 1,091 | 1,043 | 1,070 | -1.92% | 42,500 | 67億246万 | -5.06% | 6.97 | 0.91 |
| 04/18 | 1,090 | 1,110 | 1,088 | 1,091 | +0.18% | 17,700 | 68億3400万 | -3.45% | 7.11 | 0.93 |
| 04/17 | 1,124 | 1,124 | 1,089 | 1,089 | -3.03% | 38,200 | 68億2148万 | -3.71% | 7.1 | 0.93 |
| 04/16 | 1,133 | 1,133 | 1,104 | 1,123 | -0.88% | 22,300 | 70億3445万 | -0.8% | 7.32 | 0.96 |
| 04/15 | 1,138 | 1,138 | 1,125 | 1,133 | +0.18% | 9,100 | 70億9709万 | +0.09% | 7.39 | 0.97 |
| 04/12 | 1,142 | 1,149 | 1,125 | 1,131 | -0.7% | 12,800 | 70億8456万 | -0.09% | 7.37 | 0.97 |
| 04/11 | 1,135 | 1,144 | 1,132 | 1,139 | +0.35% | 7,700 | 71億3468万 | +0.62% | 7.42 | 0.97 |
| 04/10 | 1,135 | 1,144 | 1,132 | 1,135 | +0.09% | 8,800 | 71億962万 | +0.35% | 7.4 | 0.97 |
| 04/09 | 1,130 | 1,140 | 1,130 | 1,134 | +0.53% | 3,200 | 71億336万 | +0.27% | 7.39 | 0.97 |
| 04/08 | 1,145 | 1,145 | 1,127 | 1,128 | +0.53% | 12,100 | 70億6577万 | -0.18% | 7.35 | 0.96 |
| 04/05 | 1,129 | 1,136 | 1,120 | 1,122 | -1.32% | 11,200 | 70億2819万 | -0.71% | 7.31 | 0.96 |
| 04/04 | 1,139 | 1,139 | 1,121 | 1,137 | +1.43% | 7,000 | 71億2215万 | +0.53% | 7.41 | 0.97 |
| 04/03 | 1,116 | 1,125 | 1,116 | 1,121 | 0% | 6,100 | 70億2192万 | -0.88% | 7.31 | 0.96 |
| 04/02 | 1,125 | 1,127 | 1,113 | 1,121 | +0.09% | 14,500 | 70億2192万 | -0.88% | 7.31 | 0.96 |
| 04/01 | 1,150 | 1,150 | 1,120 | 1,120 | -2.61% | 18,700 | 70億1566万 | -1.15% | 7.3 | 0.96 |
| 03/29 | 1,144 | 1,154 | 1,141 | 1,150 | 0% | 8,200 | 72億358万 | +1.5% | 7.5 | 0.98 |
| 03/28 | 1,146 | 1,158 | 1,143 | 1,150 | +0.26% | 5,700 | 72億358万 | +1.59% | 7.5 | 0.98 |
| 03/27 | 1,155 | 1,171 | 1,143 | 1,147 | -0.43% | 27,400 | 71億8479万 | +1.24% | 7.48 | 0.98 |
| 03/26 | 1,140 | 1,167 | 1,134 | 1,152 | +1.14% | 16,700 | 72億1611万 | +1.59% | 7.51 | 0.98 |
| 03/25 | 1,164 | 1,165 | 1,132 | 1,139 | -1.56% | 16,700 | 71億3468万 | +0.44% | 7.42 | 0.97 |
| 03/22 | 1,155 | 1,162 | 1,131 | 1,157 | +2.03% | 16,100 | 72億4743万 | +1.94% | 7.54 | 0.99 |
| 03/21 | 1,140 | 1,154 | 1,130 | 1,134 | -0.09% | 25,600 | 71億336万 | -0.53% | 7.39 | 0.97 |
| 03/19 | 1,133 | 1,152 | 1,126 | 1,135 | +0.8% | 12,600 | 71億962万 | -0.87% | 7.4 | 0.97 |
| 03/18 | 1,123 | 1,130 | 1,099 | 1,126 | +2.09% | 157,500 | 70億5324万 | -2.17% | 7.34 | 0.96 |
| 03/15 | 1,135 | 1,135 | 1,095 | 1,103 | -2.9% | 49,700 | 69億917万 | -4.67% | 7.19 | 0.94 |
| 03/14 | 1,115 | 1,136 | 1,113 | 1,136 | +2.07% | 8,700 | 71億1588万 | -2.41% | 7.4 | 0.97 |
| 03/13 | 1,123 | 1,125 | 1,108 | 1,113 | -0.8% | 14,800 | 69億7181万 | -4.79% | 7.25 | 0.95 |
| 03/12 | 1,105 | 1,123 | 1,105 | 1,122 | +0.27% | 6,900 | 70億2819万 | -4.51% | 7.31 | 0.96 |
| 03/11 | 1,119 | 1,127 | 1,102 | 1,119 | -0.62% | 33,600 | 70億940万 | -5.25% | 7.29 | 0.95 |
| 03/08 | 1,127 | 1,150 | 1,123 | 1,126 | -0.27% | 23,300 | 70億5324万 | -5.06% | 7.34 | 0.96 |
| 03/07 | 1,131 | 1,145 | 1,122 | 1,129 | -0.09% | 15,800 | 70億7204万 | -5.36% | 7.36 | 0.96 |
| 03/06 | 1,120 | 1,138 | 1,120 | 1,130 | +0.89% | 16,800 | 70億7830万 | -5.68% | 7.37 | 0.96 |
| 03/05 | 1,117 | 1,122 | 1,110 | 1,120 | +0.27% | 14,300 | 70億1566万 | -6.98% | 7.3 | 0.96 |
| 03/04 | 1,125 | 1,132 | 1,115 | 1,117 | -1.15% | 29,600 | 69億9687万 | -7.76% | 7.28 | 0.95 |
| 03/01 | 1,133 | 1,133 | 1,116 | 1,130 | -0.26% | 20,800 | 70億7830万 | -7.3% | 7.37 | 0.96 |
| 02/29 | 1,139 | 1,149 | 1,127 | 1,133 | -1.39% | 20,200 | 70億9709万 | -7.51% | 7.39 | 0.97 |
| 02/28 | 1,125 | 1,153 | 1,125 | 1,149 | +1.77% | 34,600 | 71億9731万 | -6.51% | 7.49 | 0.98 |
| 02/27 | 1,142 | 1,142 | 1,126 | 1,129 | -1.66% | 11,600 | 70億7204万 | -8.43% | 7.36 | 0.96 |
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 | 2,545 3/27 | 1,611 9/6 | 9,640,600 3/17 | 149億6577万 | 97億4666万 | 108億2114万 12/29 |
| 2018年 12月期 | 1,962 4/12 1/16 | 650 12/25 | 672,600 2/14 | 119億5421万 | 39億8121万 | 43億796万 12/28 |
| 2019年 12月期 | 1,430 12/4 | 693 1/4 | 624,300 11/15 | 87億6887万 | 42億4458万 | 76億1686万 12/30 |
| 2020年 12月期 | 2,500 10/21 | 864 3/23 | 2,888,300 9/23 | 154億1771万 | 53億1399万 | 112億5905万 12/30 |
| 2021年 12月期 | 1,977 1/6 | 1,249 5/14 | 694,100 2/15 | 122億724万 | 77億2154万 | 96億1830万 12/30 |
| 2022年 12月期 | 1,691 4/11 | 1,040 1/28 | 941,000 7/28 | 104億8846万 | 64億5062万 | 69億3294万 12/30 |
| 2023年 12月期 | 1,308 2/16 | 1,009 8/17 | 289,300 9/22 | 81億5713万 | 63億18万 | 73億8586万 12/29 |
| 最新 | 1,223 2024/7/22 | 22,500 | 76億6085万 | |||