時価総額
- 2020年12月30日
- 880億8444万
- 2021年12月30日
- 795億7972万
- 2022年12月30日
- 489億2566万
- 2023年12月29日
- 368億1888万
2024/05/14～2024/10/04
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 | ||||||||||
| 10/04 | 532 | 537 | 532 | 536 | +1.32% | 210,000 | 204億2202万 | -3.6% | 11.47 | 1.98 |
| 10/03 | 532 | 536 | 521 | 529 | +1.34% | 323,000 | 201億5532万 | -5.54% | 11.32 | 1.96 |
| 10/02 | 521 | 530 | 517 | 522 | -0.95% | 541,000 | 198億8861万 | -7.28% | 11.17 | 1.93 |
| 10/01 | 528 | 533 | 522 | 527 | +0.57% | 270,700 | 200億7912万 | -7.05% | 11.28 | 1.95 |
| 09/30 | 528 | 536 | 522 | 524 | -3.85% | 545,300 | 199億6481万 | -8.23% | 11.22 | 1.94 |
| 09/27 | 548 | 548 | 537 | 545 | +0.93% | 455,400 | 207億6493万 | -5.22% | 11.67 | 2.02 |
| 09/26 | 535 | 540 | 532 | 540 | +0.93% | 374,700 | 205億7443万 | -6.57% | 11.56 | 2 |
| 09/25 | 534 | 542 | 529 | 535 | +0.19% | 384,200 | 203億8392万 | -8.08% | 11.45 | 1.98 |
| 09/24 | 545 | 545 | 527 | 534 | -3.09% | 521,800 | 203億4582万 | -8.72% | 11.43 | 1.98 |
| 09/20 | 559 | 560 | 551 | 551 | -0.54% | 231,900 | 209億9354万 | -6.61% | 11.79 | 2.04 |
| 09/19 | 555 | 566 | 551 | 554 | +1.65% | 251,300 | 211億784万 | -6.89% | 11.86 | 2.05 |
| 09/18 | 543 | 552 | 538 | 545 | +1.49% | 158,600 | 207億6493万 | -10.07% | 11.67 | 2.02 |
| 09/17 | 559 | 566 | 532 | 537 | -3.24% | 360,800 | 204億6012万 | -13.11% | 11.49 | 1.99 |
| 09/13 | 561 | 563 | 546 | 555 | -1.07% | 250,000 | 211億4594万 | -11.48% | 11.88 | 2.05 |
| 09/12 | 548 | 565 | 543 | 561 | +4.28% | 265,100 | 213億7454万 | -11.79% | 12.01 | 2.08 |
| 09/11 | 561 | 562 | 532 | 538 | -4.78% | 389,000 | 204億9823万 | -16.46% | 11.52 | 1.99 |
| 09/10 | 555 | 569 | 550 | 565 | +3.1% | 294,200 | 215億2695万 | -13.48% | 12.09 | 2.09 |
| 09/09 | 551 | 553 | 531 | 548 | -3.35% | 586,300 | 208億7923万 | -16.72% | 11.73 | 2.03 |
| 09/06 | 575 | 580 | 565 | 567 | -1.22% | 277,300 | 216億315万 | -15.25% | 12.14 | 2.1 |
| 09/05 | 570 | 583 | 564 | 574 | -1.03% | 410,900 | 218億6985万 | -15.84% | 12.29 | 2.12 |
| 09/04 | 610 | 612 | 580 | 580 | -7.79% | 1,071,200 | 220億9846万 | -16.67% | 12.41 | 2.15 |
| 09/03 | 609 | 631 | 606 | 629 | +3.28% | 619,200 | 239億6540万 | -11.16% | 13.46 | 2.33 |
| 09/02 | 616 | 619 | 601 | 609 | -0.65% | 301,800 | 232億399万 | -15.42% | 13.04 | 2.25 |
| 08/30 | 599 | 613 | 597 | 613 | +3.37% | 648,200 | 233億5640万 | -16.26% | 13.12 | 2.27 |
| 08/29 | 612 | 615 | 593 | 593 | -3.73% | 858,100 | 225億9436万 | -20.19% | 12.69 | 2.19 |
| 08/28 | 617 | 623 | 610 | 616 | -0.32% | 312,500 | 234億7070万 | -18.63% | 13.19 | 2.28 |
| 08/27 | 617 | 620 | 602 | 618 | -0.48% | 687,200 | 235億4691万 | -19.64% | 13.23 | 2.29 |
| 08/26 | 618 | 629 | 615 | 621 | +0.49% | 306,800 | 236億6121万 | -20.49% | 13.29 | 2.3 |
| 08/23 | 638 | 638 | 616 | 618 | -3.44% | 608,600 | 235億4691万 | -22.07% | 13.23 | 2.29 |
| 08/22 | 620 | 640 | 619 | 640 | +3.56% | 440,300 | 243億8515万 | -20.5% | 13.7 | 2.37 |
| 08/21 | 618 | 636 | 611 | 618 | -0.8% | 583,300 | 235億3418万 | -24.26% | 13.23 | 2.29 |
| 08/20 | 625 | 631 | 616 | 623 | +0.97% | 1,063,500 | 237億2458万 | -24.67% | 13.34 | 2.3 |
| 08/19 | 653 | 655 | 614 | 617 | -6.52% | 1,548,900 | 234億9610万 | -26.37% | 13.21 | 2.28 |
| 08/16 | 673 | 680 | 651 | 660 | -2.94% | 1,580,200 | 251億3359万 | -22.08% | 14.13 | 2.44 |
| 08/15 | 685 | 690 | 680 | 680 | -18.07% | 1,689,300 | 258億9521万 | -20.37% | 14.56 | 2.52 |
| 08/14 | 840 | 842 | 824 | 830 | +0.24% | 149,200 | 316億739万 | -3.6% | 17.77 | 3.07 |
| 08/13 | 808 | 830 | 796 | 828 | +5.75% | 126,000 | 315億3123万 | -3.94% | 17.72 | 3.06 |
| 08/09 | 785 | 797 | 764 | 783 | +1.69% | 176,600 | 298億1757万 | -9.27% | 16.76 | 2.9 |
| 08/08 | 762 | 792 | 758 | 770 | +0.26% | 194,600 | 293億2252万 | -11.19% | 16.48 | 2.85 |
| 08/07 | 745 | 790 | 740 | 768 | +1.05% | 205,600 | 292億4636万 | -11.83% | 16.44 | 2.84 |
| 08/06 | 718 | 778 | 718 | 760 | +12.09% | 360,500 | 289億4171万 | -13.24% | 16.27 | 2.81 |
| 08/05 | 736 | 760 | 676 | 678 | -17.92% | 479,200 | 258億1905万 | -22.95% | 14.51 | 2.51 |
| 08/02 | 865 | 870 | 826 | 826 | -7.5% | 210,900 | 314億5507万 | -6.88% | 17.68 | 3.06 |
| 08/01 | 910 | 911 | 881 | 893 | -2.62% | 89,400 | 340億651万 | +0.34% | 19.11 | 3.3 |
| 07/31 | 898 | 917 | 883 | 917 | +2% | 83,200 | 349億2046万 | +3.15% | 19.63 | 3.39 |
| 07/30 | 918 | 922 | 896 | 899 | -3.23% | 158,000 | 342億3499万 | +1.35% | 19.24 | 3.33 |
| 07/29 | 917 | 929 | 910 | 929 | +3.8% | 147,900 | 353億7743万 | +4.97% | 19.89 | 3.44 |
| 07/26 | 909 | 923 | 892 | 895 | -1.32% | 151,300 | 340億8267万 | +1.59% | 19.16 | 3.31 |
| 07/25 | 911 | 924 | 907 | 907 | -1.52% | 93,900 | 345億3964万 | +3.3% | 19.41 | 3.36 |
| 07/24 | 932 | 945 | 913 | 921 | -1.29% | 157,900 | 350億7278万 | +5.26% | 19.71 | 3.41 |
| 07/23 | 919 | 935 | 919 | 933 | +2.53% | 119,600 | 355億2975万 | +7.24% | 19.97 | 3.45 |
| 07/22 | 921 | 923 | 904 | 910 | -1.19% | 93,000 | 346億5389万 | +4.84% | 19.48 | 3.37 |
| 07/19 | 926 | 930 | 914 | 921 | 0% | 115,200 | 350億7278万 | +6.35% | 19.71 | 3.41 |
| 07/18 | 913 | 937 | 912 | 921 | +0.88% | 100,500 | 350億7278万 | +6.6% | 19.71 | 3.41 |
| 07/17 | 904 | 921 | 902 | 913 | +1.78% | 144,300 | 347億6813万 | +5.92% | 19.54 | 3.38 |
| 07/16 | 896 | 906 | 888 | 897 | +0.67% | 126,100 | 341億5883万 | +4.3% | 19.2 | 3.32 |
| 07/12 | 839 | 891 | 839 | 891 | +5.95% | 247,300 | 339億3034万 | +3.6% | 19.07 | 3.3 |
| 07/11 | 855 | 860 | 829 | 841 | -1.06% | 145,000 | 320億2628万 | -1.98% | 18 | 3.11 |
| 07/10 | 843 | 850 | 839 | 850 | +0.47% | 169,200 | 323億6902万 | -0.93% | 18.19 | 3.14 |
| 07/09 | 849 | 856 | 844 | 846 | +0.24% | 99,200 | 322億1669万 | -1.4% | 18.11 | 3.13 |
| 07/08 | 855 | 859 | 832 | 844 | -1.52% | 144,100 | 321億4053万 | -1.63% | 18.07 | 3.12 |
| 07/05 | 872 | 876 | 849 | 857 | -2.61% | 119,800 | 326億3558万 | -0.12% | 18.34 | 3.17 |
| 07/04 | 881 | 885 | 871 | 880 | -0.79% | 75,300 | 335億1145万 | +2.56% | 18.84 | 3.26 |
| 07/03 | 879 | 902 | 879 | 887 | +0.91% | 114,100 | 337億7802万 | +3.5% | 18.99 | 3.28 |
| 07/02 | 864 | 883 | 864 | 879 | +1.74% | 84,900 | 334億7337万 | +2.93% | 18.81 | 3.25 |
| 07/01 | 865 | 874 | 861 | 864 | +1.05% | 80,900 | 329億215万 | +1.17% | 18.49 | 3.2 |
| 06/28 | 883 | 883 | 853 | 855 | -3.82% | 133,600 | 325億5942万 | +0.12% | 18.3 | 3.16 |
| 06/27 | 875 | 893 | 875 | 889 | +1.25% | 140,700 | 338億5418万 | +3.98% | 19.03 | 3.29 |
| 06/26 | 865 | 881 | 864 | 878 | +1.5% | 146,600 | 334億3529万 | +2.69% | 18.79 | 3.25 |
| 06/25 | 855 | 865 | 846 | 865 | +2% | 150,600 | 329億4023万 | +1.05% | 18.52 | 3.2 |
| 06/24 | 840 | 854 | 840 | 848 | +1.44% | 160,700 | 322億9285万 | -1.17% | 18.15 | 3.14 |
| 06/21 | 828 | 839 | 824 | 836 | +1.09% | 193,700 | 318億3588万 | -2.9% | 17.89 | 3.09 |
| 06/20 | 812 | 835 | 812 | 827 | +1.85% | 222,600 | 314億9315万 | -4.39% | 17.7 | 3.06 |
| 06/19 | 815 | 820 | 807 | 812 | -0.73% | 183,700 | 309億2193万 | -6.88% | 17.38 | 3 |
| 06/18 | 852 | 855 | 813 | 818 | -5.54% | 300,600 | 311億5042万 | -6.94% | 17.51 | 3.02 |
| 06/17 | 866 | 880 | 851 | 866 | -0.92% | 92,300 | 329億7831万 | -2.37% | 18.54 | 3.2 |
| 06/14 | 847 | 888 | 845 | 874 | +1.39% | 133,500 | 332億8296万 | -1.8% | 18.71 | 3.23 |
| 06/13 | 867 | 874 | 860 | 862 | -0.46% | 38,400 | 328億2599万 | -3.36% | 18.45 | 3.19 |
| 06/12 | 877 | 884 | 866 | 866 | -1.14% | 60,100 | 329億7831万 | -3.24% | 18.54 | 3.2 |
| 06/11 | 877 | 882 | 866 | 876 | -0.11% | 100,600 | 333億5913万 | -2.45% | 18.75 | 3.24 |
| 06/10 | 853 | 877 | 851 | 877 | +2.33% | 100,300 | 333億9721万 | -2.56% | 18.77 | 3.24 |
| 06/07 | 839 | 857 | 838 | 857 | +2.02% | 67,700 | 326億3558万 | -4.88% | 18.34 | 3.17 |
| 06/06 | 846 | 855 | 838 | 840 | +0.48% | 107,500 | 319億8820万 | -6.98% | 17.98 | 3.11 |
| 06/05 | 846 | 850 | 835 | 836 | -1.65% | 122,600 | 318億3588万 | -7.83% | 17.89 | 3.09 |
| 06/04 | 840 | 855 | 833 | 850 | -0.12% | 150,600 | 323億6902万 | -6.59% | 18.19 | 3.14 |
| 06/03 | 863 | 863 | 850 | 851 | -1.16% | 101,900 | 324億710万 | -6.79% | 18.22 | 3.15 |
| 05/31 | 848 | 865 | 840 | 861 | +1.65% | 166,900 | 327億8791万 | -6% | 18.43 | 3.18 |
| 05/30 | 822 | 852 | 819 | 847 | +2.54% | 142,600 | 322億5477万 | -7.73% | 18.13 | 3.13 |
| 05/29 | 857 | 868 | 826 | 826 | -3.95% | 260,100 | 314億5507万 | -10.31% | 17.68 | 3.05 |
| 05/28 | 865 | 881 | 860 | 860 | -0.92% | 171,600 | 327億4983万 | -6.83% | 18.41 | 3.18 |
| 05/27 | 884 | 885 | 856 | 868 | -1.59% | 184,400 | 330億5448万 | -6.16% | 18.58 | 3.21 |
| 05/24 | 885 | 898 | 879 | 882 | -2% | 154,800 | 335億8761万 | -4.75% | 18.88 | 3.26 |
| 05/23 | 898 | 912 | 896 | 900 | +0.33% | 110,000 | 342億7308万 | -2.81% | 19.26 | 3.33 |
| 05/22 | 909 | 910 | 897 | 897 | -1.86% | 184,200 | 341億5883万 | -3.13% | 19.2 | 3.32 |
| 05/21 | 924 | 937 | 914 | 914 | -0.87% | 129,900 | 348億155万 | -1.3% | 19.56 | 3.38 |
| 05/20 | 919 | 931 | 909 | 922 | -1.18% | 250,900 | 351億616万 | -0.43% | 19.74 | 3.41 |
| 05/17 | 969 | 969 | 933 | 933 | -6.61% | 309,900 | 355億2500万 | +0.65% | 19.97 | 3.45 |
| 05/16 | 1,005 | 1,025 | 996 | 999 | +0.4% | 277,200 | 380億3802万 | +7.88% | 21.38 | 3.69 |
| 05/15 | 982 | 1,010 | 963 | 995 | -1.68% | 405,100 | 378億8571万 | +7.8% | 21.3 | 3.68 |
| 05/14 | 993 | 1,042 | 990 | 1,012 | +6.98% | 1,041,400 | 385億3301万 | +10.12% | 21.66 | 3.74 |
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 | 4,765 9/3 | 1,151 7/31 | 9,752,800 8/3 | 1725億4065万 | 416億7771万 | 880億8444万 12/30 |
| 2021年 12月期 | 3,365 11/16 | 1,701 8/5 | 1,183,400 11/11 | 1268億194万 | 640億6323万 | 795億7972万 12/30 |
| 2022年 12月期 | 2,149 1/4 | 793 10/13 | 5,848,200 4/12 | 810億8929万 | 299億3812万 | 489億2566万 12/30 |
| 2023年 12月期 | 1,551 2/8 | 876 12/12 | 3,127,700 8/10 | 589億5304万 | 333億5413万 | 368億1888万 12/29 |
| 最新 | 536 2024/10/4 | 210,000 | 204億2202万 | |||