時価総額
- 2020年12月30日
- 143億3935万
- 2021年12月30日
- 69億578万
- 2022年12月30日
- 49億1292万
- 2023年12月29日
- 69億9747万
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 | 746 | 746 | 733 | 733 | -0.41% | 38,000 | 63億6903万 | +6.23% | 3184.5 | 5.62 |
| 09/19 | 733 | 736 | 726 | 736 | +0.82% | 8,100 | 63億9510万 | +6.98% | 3197.53 | 5.64 |
| 09/18 | 735 | 739 | 730 | 730 | 0% | 11,200 | 63億4297万 | +6.57% | 3171.46 | 5.59 |
| 09/17 | 750 | 750 | 722 | 730 | +3.11% | 101,900 | 63億4297万 | +7.2% | 3171.46 | 5.59 |
| 09/13 | 707 | 710 | 702 | 708 | +0.57% | 4,800 | 61億5181万 | +4.73% | 3075.88 | 5.42 |
| 09/12 | 701 | 704 | 693 | 704 | +1.15% | 9,800 | 61億1705万 | +5.07% | 3058.51 | 5.39 |
| 09/11 | 694 | 696 | 684 | 696 | -0.57% | 5,500 | 60億4754万 | +4.82% | 3023.75 | 5.33 |
| 09/10 | 699 | 700 | 690 | 700 | +0.14% | 6,100 | 60億8230万 | +6.54% | 3041.13 | 5.36 |
| 09/09 | 689 | 700 | 680 | 699 | -0.57% | 14,200 | 60億7361万 | +7.7% | 3036.78 | 5.36 |
| 09/06 | 692 | 703 | 690 | 703 | +1.59% | 27,700 | 61億836万 | +9.16% | 3054.16 | 5.39 |
| 09/05 | 681 | 692 | 679 | 692 | +1.62% | 18,700 | 60億1278万 | +7.79% | 3006.37 | 5.3 |
| 09/04 | 681 | 686 | 673 | 681 | -1.16% | 17,100 | 59億1720万 | +6.41% | 2958.58 | 5.22 |
| 09/03 | 679 | 689 | 679 | 689 | +1.77% | 11,600 | 59億8672万 | +8.16% | 2993.34 | 5.28 |
| 09/02 | 657 | 677 | 657 | 677 | +3.2% | 15,500 | 58億8245万 | +6.61% | 2941.21 | 5.19 |
| 08/30 | 661 | 661 | 655 | 656 | -0.61% | 4,700 | 56億9998万 | +3.8% | 2849.97 | 5.03 |
| 08/29 | 658 | 660 | 656 | 660 | -0.6% | 4,500 | 57億3474万 | +4.93% | 2867.35 | 5.06 |
| 08/28 | 670 | 670 | 659 | 664 | -1.34% | 3,600 | 57億6949万 | +5.9% | 2884.73 | 5.09 |
| 08/27 | 677 | 677 | 661 | 673 | -0.59% | 6,100 | 58億4769万 | +7.85% | 2923.83 | 5.16 |
| 08/26 | 677 | 677 | 666 | 677 | +0.45% | 11,500 | 58億8245万 | +8.84% | 2941.21 | 5.19 |
| 08/23 | 675 | 675 | 668 | 674 | +0.15% | 9,700 | 58億5638万 | +8.89% | 2928.17 | 5.16 |
| 08/22 | 682 | 682 | 672 | 673 | -0.44% | 7,000 | 58億4769万 | +9.08% | 2923.83 | 5.16 |
| 08/21 | 684 | 684 | 670 | 676 | -1.46% | 3,800 | 58億7376万 | +9.92% | 2936.86 | 5.18 |
| 08/20 | 675 | 687 | 670 | 686 | +2.08% | 14,300 | 59億6065万 | +12.09% | 2980.31 | 5.26 |
| 08/19 | 671 | 674 | 665 | 672 | 0% | 16,200 | 58億3900万 | +10.34% | 2919.48 | 5.15 |
| 08/16 | 675 | 681 | 652 | 672 | +0.15% | 29,800 | 58億3900万 | +11.07% | 2919.48 | 5.15 |
| 08/15 | 671 | 679 | 660 | 671 | -0.45% | 16,300 | 58億3031万 | +11.65% | 2915.14 | 5.14 |
| 08/14 | 635 | 677 | 635 | 674 | +6.98% | 47,400 | 58億5638万 | +12.71% | 2928.17 | 5.16 |
| 08/13 | 630 | 636 | 606 | 630 | +6.78% | 48,600 | 54億7407万 | +6.06% | 2737.02 | 4.83 |
| 08/09 | 567 | 600 | 567 | 590 | +4.98% | 7,600 | 51億2651万 | -0.51% | 2563.24 | 4.52 |
| 08/08 | 550 | 575 | 550 | 562 | +1.08% | 19,000 | 48億8321万 | -5.23% | 2441.59 | 4.31 |
| 08/07 | 514 | 570 | 514 | 556 | +6.51% | 18,800 | 48億3108万 | -6.4% | 2415.53 | 4.26 |
| 08/06 | 494 | 538 | 494 | 522 | +6.53% | 27,400 | 45億3565万 | -12.27% | 2267.81 | 4 |
| 08/05 | 560 | 560 | 490 | 490 | -16.95% | 68,900 | 42億5761万 | -17.92% | 2128.79 | 3.75 |
| 08/02 | 627 | 627 | 579 | 590 | -7.38% | 37,600 | 51億2651万 | -1.83% | 2563.24 | 4.52 |
| 08/01 | 637 | 637 | 626 | 637 | 0% | 14,100 | 55億3489万 | +5.99% | 2767.43 | 4.88 |
| 07/31 | 625 | 639 | 623 | 637 | +2.41% | 5,600 | 55億3489万 | +6.34% | 2767.43 | 4.88 |
| 07/30 | 623 | 627 | 618 | 622 | 0% | 4,700 | 54億455万 | +4.01% | 2702.26 | 4.77 |
| 07/29 | 618 | 626 | 609 | 622 | +1.97% | 12,400 | 54億455万 | +4.19% | 2702.26 | 4.77 |
| 07/26 | 597 | 611 | 597 | 610 | +2.87% | 8,300 | 53億29万 | +2.35% | 2650.13 | 4.67 |
| 07/25 | 596 | 625 | 591 | 593 | -0.84% | 40,800 | 51億5257万 | -0.34% | 2576.27 | 4.54 |
| 07/24 | 598 | 601 | 593 | 598 | -0.83% | 9,600 | 51億9602万 | +0.67% | 2597.99 | 4.58 |
| 07/23 | 608 | 611 | 600 | 603 | -0.99% | 4,800 | 52億3946万 | +1.52% | 2619.72 | 4.62 |
| 07/22 | 615 | 615 | 601 | 609 | -1.14% | 12,600 | 52億9160万 | +2.53% | 2645.78 | 4.67 |
| 07/19 | 619 | 619 | 610 | 616 | -0.16% | 6,100 | 53億5242万 | +3.88% | 2676.19 | 4.72 |
| 07/18 | 612 | 623 | 612 | 617 | +0.16% | 8,100 | 53億6111万 | +4.22% | 2680.54 | 4.73 |
| 07/17 | 609 | 618 | 609 | 616 | +1.15% | 8,300 | 53億5242万 | +4.23% | 2676.19 | 4.72 |
| 07/16 | 603 | 610 | 598 | 609 | +1.16% | 12,400 | 52億9160万 | +3.22% | 2645.78 | 4.67 |
| 07/12 | 590 | 606 | 585 | 602 | +3.79% | 21,500 | 52億3077万 | +2.38% | 2615.37 | 4.61 |
| 07/11 | 579 | 586 | 577 | 580 | +0.17% | 9,700 | 50億3962万 | -1.19% | 2519.79 | 4.44 |
| 07/10 | 582 | 582 | 578 | 579 | -0.52% | 2,900 | 50億3093万 | -1.19% | 2515.45 | 4.44 |
| 07/09 | 585 | 586 | 582 | 582 | -0.51% | 3,900 | 50億5699万 | -0.51% | 2528.48 | 4.46 |
| 07/08 | 590 | 596 | 582 | 585 | -1.18% | 8,400 | 50億8306万 | 0% | 2541.51 | 4.48 |
| 07/05 | 593 | 596 | 591 | 592 | -0.17% | 4,900 | 51億4388万 | +1.54% | 2571.93 | 4.54 |
| 07/04 | 583 | 593 | 579 | 593 | +1.72% | 16,400 | 51億5257万 | +1.89% | 2576.27 | 4.54 |
| 07/03 | 580 | 583 | 571 | 583 | +0.52% | 8,500 | 50億6568万 | +0.69% | 2532.83 | 4.47 |
| 07/02 | 579 | 580 | 572 | 580 | -0.34% | 11,000 | 50億3962万 | +0.35% | 2519.79 | 4.44 |
| 07/01 | 596 | 596 | 571 | 582 | -2.51% | 24,500 | 50億5699万 | +0.69% | 2528.48 | 4.46 |
| 06/28 | 585 | 601 | 585 | 597 | +2.58% | 8,900 | 51億8733万 | +3.29% | 2593.65 | 4.57 |
| 06/27 | 583 | 600 | 582 | 582 | -0.34% | 8,400 | 50億5699万 | +0.52% | 2528.48 | 4.46 |
| 06/26 | 606 | 606 | 580 | 584 | -2.99% | 13,400 | 50億7437万 | +0.69% | 2537.17 | 4.47 |
| 06/25 | 616 | 616 | 602 | 602 | -2.43% | 2,700 | 52億3077万 | +3.44% | 2615.37 | 4.61 |
| 06/24 | 600 | 619 | 599 | 617 | +5.47% | 26,400 | 53億6111万 | +5.83% | 2680.54 | 4.73 |
| 06/21 | 581 | 596 | 581 | 585 | +0.52% | 15,800 | 50億8306万 | +0.17% | 2541.51 | 4.48 |
| 06/20 | 585 | 598 | 582 | 582 | -0.51% | 5,300 | 50億5699万 | -0.68% | 2528.48 | 4.46 |
| 06/19 | 586 | 603 | 581 | 585 | -0.17% | 29,800 | 50億8306万 | -0.34% | 2541.51 | 4.48 |
| 06/18 | 600 | 600 | 586 | 586 | -2.33% | 8,200 | 50億9175万 | -0.51% | 2545.86 | 4.49 |
| 06/17 | 592 | 600 | 592 | 600 | +1.01% | 7,400 | 52億1340万 | +1.35% | 2606.68 | 4.6 |
| 06/14 | 598 | 605 | 585 | 594 | -0.17% | 10,800 | 51億6126万 | +0.17% | 2580.61 | 4.55 |
| 06/13 | 588 | 599 | 588 | 595 | +1.19% | 14,000 | 51億6995万 | +0.17% | 2584.96 | 4.56 |
| 06/12 | 576 | 594 | 576 | 588 | +1.38% | 15,200 | 51億913万 | -1.34% | 2554.55 | 4.51 |
| 06/11 | 564 | 590 | 564 | 580 | +1.22% | 16,500 | 50億3962万 | -3.01% | 2519.79 | 4.44 |
| 06/10 | 557 | 574 | 553 | 573 | +1.78% | 17,300 | 49億7879万 | -4.66% | 2489.38 | 4.39 |
| 06/07 | 555 | 570 | 555 | 563 | +1.44% | 6,200 | 48億9190万 | -6.94% | 2445.94 | 4.31 |
| 06/06 | 563 | 563 | 553 | 555 | -1.42% | 9,400 | 48億2239万 | -8.87% | 2411.18 | 4.25 |
| 06/05 | 572 | 576 | 563 | 563 | -1.23% | 14,900 | 48億9190万 | -8.16% | 2445.94 | 4.31 |
| 06/04 | 557 | 579 | 557 | 570 | +3.07% | 25,800 | 49億5273万 | -7.62% | 2476.35 | 4.37 |
| 06/03 | 551 | 561 | 549 | 553 | +0.36% | 30,200 | 48億501万 | -10.95% | 2402.49 | 4.24 |
| 05/31 | 533 | 553 | 533 | 551 | +3.18% | 27,800 | 47億8763万 | -11.84% | 2393.8 | 4.22 |
| 05/30 | 543 | 555 | 520 | 534 | -2.73% | 73,900 | 46億3992万 | -15.37% | 2319.95 | 4.09 |
| 05/29 | 586 | 586 | 546 | 549 | -6.15% | 101,600 | 47億7026万 | -13.68% | 2385.11 | 4.21 |
| 05/28 | 585 | 594 | 585 | 585 | -0.51% | 11,800 | 50億8306万 | -8.74% | 2541.51 | 4.48 |
| 05/27 | 607 | 607 | 584 | 588 | -3.92% | 59,200 | 51億913万 | -8.84% | 2554.55 | 4.51 |
| 05/24 | 613 | 616 | 608 | 612 | -0.49% | 22,700 | 53億1766万 | -5.41% | 2658.82 | 4.69 |
| 05/23 | 630 | 631 | 614 | 615 | -2.38% | 41,800 | 53億4373万 | -5.38% | 2671.85 | 4.71 |
| 05/22 | 630 | 639 | 627 | 630 | +0.16% | 7,600 | 54億7407万 | -3.08% | 2737.02 | 4.83 |
| 05/21 | 639 | 648 | 629 | 629 | -2.48% | 11,500 | 54億6538万 | -3.23% | 2732.67 | 4.82 |
| 05/20 | 617 | 648 | 615 | 645 | +4.88% | 21,200 | 56億440万 | -0.77% | 2802.18 | 4.94 |
| 05/17 | 616 | 621 | 610 | 615 | 0% | 10,800 | 53億4373万 | -5.24% | 2671.85 | 4.71 |
| 05/16 | 639 | 639 | 614 | 615 | -3.3% | 32,600 | 53億4373万 | -5.24% | 2671.85 | 4.71 |
| 05/15 | 658 | 672 | 635 | 636 | -3.34% | 44,800 | 55億2620万 | -2% | 2763.08 | 4.87 |
| 05/14 | 639 | 659 | 638 | 658 | +3.46% | 46,600 | 57億1736万 | +1.39% | 2858.66 | 5.04 |
| 05/13 | 622 | 648 | 622 | 636 | +2.42% | 25,900 | 55億2620万 | -1.85% | 2763.08 | 4.87 |
| 05/10 | 627 | 635 | 621 | 621 | -2.05% | 14,300 | 53億9586万 | -4.02% | 2697.92 | 4.76 |
| 05/09 | 638 | 644 | 623 | 634 | -1.71% | 27,200 | 55億882万 | -2.01% | 2754.39 | 4.86 |
| 05/08 | 658 | 662 | 645 | 645 | -1.98% | 12,200 | 56億440万 | -0.31% | 2802.18 | 4.94 |
| 05/07 | 668 | 671 | 658 | 658 | -1.5% | 8,300 | 57億1736万 | +1.86% | 2858.66 | 5.04 |
| 05/02 | 659 | 669 | 659 | 668 | +1.06% | 8,200 | 58億425万 | +3.73% | 2902.11 | 5.12 |
| 05/01 | 654 | 673 | 653 | 661 | +0.92% | 9,400 | 57億4342万 | +3.12% | 2871.69 | 5.06 |
| 04/30 | 671 | 673 | 651 | 655 | -1.95% | 33,700 | 56億9129万 | +2.66% | 2845.63 | 5.02 |
| 04/26 | 643 | 675 | 639 | 668 | +2.3% | 77,200 | 58億425万 | +5.03% | 2902.11 | 5.12 |
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 | |
| 2020年 12月期 | 2,243 12/15 | 1,349 12/28 | 7,610,300 12/16 | 188億9727万 | 113億6532万 | 143億3935万 12/30 |
| 2021年 12月期 | 1,732 1/4 | 706 12/1 | 1,640,200 1/4 | 145億9210万 | 59億4875万 | 69億578万 12/30 |
| 2022年 12月期 | 830 1/4 | 428 7/25 | 301,300 8/26 | 69億9856万 | 36億932万 | 49億1292万 12/30 |
| 2023年 12月期 | 1,179 6/22 | 578 1/5 | 359,900 6/16 | 101億49万 | 48億8756万 | 69億9747万 12/29 |
| 最新 | 733 2024/9/20 | 38,000 | 63億6903万 | |||