時価総額
- 2014年12月30日
- 50億4579万
- 2015年12月30日
- 110億4611万
- 2016年12月30日
- 111億1430万
- 2017年12月29日
- 135億1798万
- 2018年12月28日
- 170億6313万
- 2019年12月30日
- 118億2643万
- 2020年12月30日
- 119億1488万
- 2021年12月30日
- 103億9890万
2021/12/24～2022/05/26
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2022 | ||||||||||
| 05/26 | 802 | 812 | 792 | 794 | -1% | 22,900 | 99億4818万 | -1.49% | 8.09 | 0.88 |
| 05/25 | 813 | 818 | 799 | 802 | -1.35% | 28,200 | 100億4841万 | -0.74% | 8.17 | 0.89 |
| 05/24 | 814 | 816 | 799 | 813 | -0.12% | 32,100 | 101億8623万 | +0.37% | 8.28 | 0.9 |
| 05/23 | 808 | 814 | 805 | 814 | +1.37% | 19,200 | 101億9876万 | +0.37% | 8.29 | 0.91 |
| 05/20 | 792 | 803 | 788 | 803 | +1.26% | 15,000 | 100億6094万 | -1.11% | 8.18 | 0.89 |
| 05/19 | 789 | 795 | 784 | 793 | -0.38% | 16,200 | 99億3565万 | -2.46% | 8.08 | 0.88 |
| 05/18 | 796 | 800 | 794 | 796 | -0.25% | 13,500 | 99億7324万 | -2.33% | 8.11 | 0.89 |
| 05/17 | 800 | 803 | 790 | 798 | -0.13% | 18,500 | 99億9830万 | -2.33% | 8.13 | 0.89 |
| 05/16 | 791 | 800 | 781 | 799 | +1.78% | 21,100 | 100億1083万 | -2.44% | 8.14 | 0.89 |
| 05/13 | 784 | 789 | 778 | 785 | +0.38% | 15,700 | 98億3542万 | -4.5% | 8 | 0.87 |
| 05/12 | 783 | 789 | 777 | 782 | -1.01% | 17,100 | 97億9783万 | -5.21% | 7.97 | 0.87 |
| 05/11 | 788 | 799 | 778 | 790 | +0.25% | 12,100 | 98億9806万 | -4.47% | 8.05 | 0.88 |
| 05/10 | 785 | 798 | 773 | 788 | +0.13% | 26,700 | 98億7300万 | -4.95% | 8.03 | 0.88 |
| 05/09 | 782 | 810 | 782 | 787 | +1.16% | 28,000 | 98億6048万 | -5.41% | 8.02 | 0.88 |
| 05/06 | 784 | 790 | 772 | 778 | -0.13% | 33,800 | 97億4771万 | -6.83% | 7.92 | 0.87 |
| 05/02 | 795 | 797 | 774 | 779 | -3.83% | 63,700 | 97億6024万 | -6.93% | 7.93 | 0.87 |
| 04/28 | 815 | 816 | 805 | 810 | -2.64% | 19,200 | 101億4865万 | -3.57% | 8.25 | 0.9 |
| 04/27 | 820 | 832 | 805 | 832 | +1.46% | 36,400 | 104億2429万 | -1.19% | 8.47 | 0.93 |
| 04/26 | 824 | 824 | 816 | 820 | -0.73% | 10,600 | 102億7394万 | -2.61% | 8.35 | 0.91 |
| 04/25 | 850 | 850 | 819 | 826 | -1.08% | 27,700 | 103億4911万 | -2.02% | 8.41 | 0.92 |
| 04/22 | 842 | 842 | 833 | 835 | -0.83% | 7,400 | 104億6188万 | -0.95% | 8.51 | 0.93 |
| 04/21 | 834 | 842 | 834 | 842 | +1.08% | 7,200 | 105億4958万 | -0.12% | 8.58 | 0.94 |
| 04/20 | 824 | 836 | 824 | 833 | +1.34% | 20,900 | 104億3682万 | -1.19% | 8.48 | 0.93 |
| 04/19 | 827 | 832 | 810 | 822 | -0.48% | 14,700 | 102億9900万 | -2.49% | 8.37 | 0.91 |
| 04/18 | 840 | 840 | 822 | 826 | -2.71% | 12,400 | 103億4911万 | -1.9% | 8.41 | 0.92 |
| 04/15 | 854 | 854 | 841 | 849 | -0.47% | 12,300 | 106億3729万 | +0.95% | 8.65 | 0.95 |
| 04/14 | 835 | 853 | 835 | 853 | +2.16% | 18,100 | 106億8740万 | +1.67% | 8.69 | 0.95 |
| 04/13 | 828 | 835 | 825 | 835 | +0.85% | 12,900 | 104億6188万 | -0.12% | 8.51 | 0.93 |
| 04/12 | 834 | 840 | 828 | 828 | -1.55% | 12,200 | 103億7417万 | -0.6% | 8.43 | 0.92 |
| 04/11 | 840 | 843 | 832 | 841 | -0.36% | 14,300 | 105億3705万 | +1.2% | 8.57 | 0.94 |
| 04/08 | 832 | 844 | 827 | 844 | +1.2% | 21,000 | 105億7464万 | +1.81% | 8.6 | 0.94 |
| 04/07 | 855 | 855 | 830 | 834 | -3.36% | 33,400 | 104億4935万 | +0.85% | 8.5 | 0.93 |
| 04/06 | 861 | 865 | 856 | 863 | +0.23% | 13,200 | 108億1269万 | +4.48% | 8.79 | 0.96 |
| 04/05 | 861 | 863 | 851 | 861 | +0.12% | 17,800 | 107億8764万 | +4.49% | 8.77 | 0.96 |
| 04/04 | 852 | 860 | 848 | 860 | +2.14% | 20,100 | 107億7511万 | +4.75% | 8.76 | 0.96 |
| 04/01 | 844 | 848 | 835 | 842 | -0.71% | 8,100 | 105億4958万 | +2.81% | 8.58 | 0.94 |
| 03/31 | 851 | 856 | 845 | 848 | -0.93% | 13,000 | 106億2476万 | +3.67% | 8.64 | 0.94 |
| 03/30 | 850 | 856 | 840 | 856 | +0.71% | 32,800 | 107億2499万 | +4.9% | 8.72 | 0.95 |
| 03/29 | 849 | 850 | 838 | 850 | +0.35% | 18,200 | 106億4982万 | +4.29% | 8.66 | 0.95 |
| 03/28 | 851 | 853 | 841 | 847 | -0.47% | 16,000 | 106億1223万 | +4.18% | 8.63 | 0.94 |
| 03/25 | 851 | 853 | 832 | 851 | +1.19% | 34,400 | 106億6234万 | +5.06% | 8.67 | 0.95 |
| 03/24 | 844 | 850 | 839 | 841 | -1.52% | 33,500 | 105億3705万 | +4.08% | 8.57 | 0.94 |
| 03/23 | 843 | 854 | 833 | 854 | +1.79% | 53,200 | 106億9993万 | +5.96% | 8.7 | 0.95 |
| 03/22 | 839 | 843 | 833 | 839 | +0.96% | 23,500 | 105億1199万 | +4.48% | 8.55 | 0.93 |
| 03/18 | 834 | 840 | 830 | 831 | -0.36% | 17,700 | 104億1176万 | +3.75% | 8.46 | 0.92 |
| 03/17 | 830 | 836 | 815 | 834 | +0.6% | 29,000 | 104億4935万 | +4.25% | 8.5 | 0.93 |
| 03/16 | 832 | 832 | 824 | 829 | -0.24% | 20,400 | 103億8670万 | +3.88% | 8.44 | 0.92 |
| 03/15 | 806 | 831 | 806 | 831 | +3.88% | 30,100 | 104億1176万 | +4.4% | 8.46 | 0.92 |
| 03/14 | 805 | 805 | 796 | 800 | -0.37% | 7,100 | 100億2336万 | +0.63% | 8.15 | 0.89 |
| 03/11 | 789 | 809 | 785 | 803 | +0.88% | 15,000 | 100億6094万 | +1.01% | 8.18 | 0.89 |
| 03/10 | 799 | 806 | 790 | 796 | +1.02% | 24,100 | 99億7324万 | +0.13% | 8.11 | 0.89 |
| 03/09 | 768 | 793 | 768 | 788 | +4.65% | 45,900 | 98億7300万 | -0.63% | 8.03 | 0.88 |
| 03/08 | 766 | 778 | 749 | 753 | -2.46% | 22,800 | 94億3448万 | -4.92% | 7.67 | 0.84 |
| 03/07 | 793 | 793 | 770 | 772 | -3.14% | 37,600 | 96億7254万 | -2.53% | 7.86 | 0.86 |
| 03/04 | 795 | 810 | 795 | 797 | +0.25% | 22,100 | 99億8577万 | +0.89% | 8.12 | 0.89 |
| 03/03 | 806 | 807 | 793 | 795 | -1.12% | 15,600 | 99億6071万 | +0.89% | 8.1 | 0.88 |
| 03/02 | 807 | 807 | 791 | 804 | -0.37% | 25,800 | 100億7347万 | +2.29% | 8.19 | 0.89 |
| 03/01 | 811 | 818 | 803 | 807 | +0.25% | 26,200 | 101億1106万 | +2.93% | 8.22 | 0.9 |
| 02/28 | 791 | 809 | 789 | 805 | -0.37% | 23,700 | 100億8600万 | +2.81% | 8.2 | 0.9 |
| 02/25 | 815 | 815 | 799 | 808 | -0.49% | 18,100 | 101億2359万 | +3.46% | 8.23 | 0.9 |
| 02/24 | 802 | 818 | 796 | 812 | +1.12% | 38,500 | 101億7371万 | +4.24% | 8.27 | 0.9 |
| 02/22 | 813 | 813 | 791 | 803 | -1.47% | 33,700 | 100億6094万 | +3.21% | 8.18 | 0.89 |
| 02/21 | 799 | 815 | 791 | 815 | +1.37% | 42,600 | 102億1129万 | +4.76% | 8.3 | 0.91 |
| 02/18 | 789 | 804 | 785 | 804 | +1.9% | 21,000 | 100億7347万 | +3.47% | 8.19 | 0.89 |
| 02/17 | 784 | 789 | 779 | 789 | +0.51% | 16,600 | 98億8553万 | +1.54% | 8.04 | 0.88 |
| 02/16 | 795 | 795 | 780 | 785 | 0% | 18,700 | 98億3542万 | +0.9% | 8 | 0.87 |
| 02/15 | 786 | 793 | 780 | 785 | -0.13% | 17,900 | 98億3542万 | +0.9% | 8 | 0.87 |
| 02/14 | 785 | 791 | 776 | 786 | -1.38% | 21,500 | 98億4795万 | +0.9% | 8.01 | 0.87 |
| 02/10 | 794 | 801 | 788 | 797 | +0.38% | 14,900 | 99億8577万 | +2.18% | 8.12 | 0.89 |
| 02/09 | 798 | 799 | 787 | 794 | +0.51% | 14,900 | 99億4818万 | +1.66% | 8.09 | 0.88 |
| 02/08 | 793 | 800 | 790 | 790 | -0.38% | 10,400 | 98億9806万 | +0.89% | 8.05 | 0.88 |
| 02/07 | 792 | 807 | 789 | 793 | +0.76% | 19,700 | 99億3565万 | +1.15% | 8.08 | 0.88 |
| 02/04 | 809 | 809 | 778 | 787 | -2.48% | 31,200 | 98億6048万 | +0.13% | 8.02 | 0.88 |
| 02/03 | 789 | 810 | 781 | 807 | +1.64% | 30,900 | 101億1106万 | +2.41% | 8.22 | 0.9 |
| 02/02 | 775 | 794 | 767 | 794 | +3.66% | 25,700 | 99億4818万 | +0.63% | 8.09 | 0.88 |
| 02/01 | 775 | 785 | 759 | 766 | +2.13% | 24,700 | 95億9736万 | -3.16% | 7.8 | 0.85 |
| 01/31 | 747 | 756 | 740 | 750 | +0.4% | 22,800 | 93億9690万 | -5.54% | 7.64 | 0.83 |
| 01/28 | 731 | 747 | 728 | 747 | +2.47% | 16,400 | 93億5931万 | -6.39% | 7.61 | 0.83 |
| 01/27 | 756 | 756 | 722 | 729 | -2.8% | 28,400 | 91億3378万 | -8.99% | 7.43 | 0.81 |
| 01/26 | 748 | 757 | 748 | 750 | +0.4% | 12,500 | 93億9690万 | -6.95% | 7.64 | 0.83 |
| 01/25 | 765 | 765 | 743 | 747 | -1.71% | 35,600 | 93億5931万 | -7.66% | 7.61 | 0.83 |
| 01/24 | 768 | 770 | 756 | 760 | -1.04% | 16,600 | 95億2219万 | -6.29% | 7.74 | 0.85 |
| 01/21 | 758 | 768 | 751 | 768 | +0.92% | 21,400 | 96億2242万 | -5.54% | 7.82 | 0.85 |
| 01/20 | 762 | 769 | 760 | 761 | -0.13% | 25,000 | 95億3472万 | -6.63% | 7.75 | 0.85 |
| 01/19 | 778 | 778 | 761 | 762 | -2.31% | 32,200 | 95億4725万 | -6.85% | 7.76 | 0.85 |
| 01/18 | 787 | 790 | 780 | 780 | -1.76% | 17,500 | 97億7277万 | -4.88% | 7.95 | 0.87 |
| 01/17 | 795 | 796 | 785 | 794 | +0.25% | 31,100 | 99億4818万 | -3.41% | 8.09 | 0.88 |
| 01/14 | 793 | 797 | 791 | 792 | -1.12% | 15,100 | 99億2312万 | -3.88% | 8.07 | 0.88 |
| 01/13 | 820 | 822 | 797 | 801 | -2.44% | 18,500 | 100億3588万 | -2.91% | 8.16 | 0.89 |
| 01/12 | 799 | 822 | 798 | 821 | +2.63% | 32,000 | 102億8647万 | -0.48% | 8.36 | 0.91 |
| 01/11 | 802 | 802 | 784 | 800 | -0.25% | 24,600 | 100億2336万 | -2.91% | 8.15 | 0.89 |
| 01/07 | 804 | 808 | 789 | 802 | +0.25% | 37,300 | 100億4841万 | -2.55% | 8.17 | 0.89 |
| 01/06 | 816 | 816 | 800 | 800 | -3.26% | 22,800 | 100億2336万 | -2.68% | 8.15 | 0.89 |
| 01/05 | 842 | 846 | 822 | 827 | -1.78% | 24,600 | 103億6164万 | +0.73% | 8.42 | 0.92 |
| 01/04 | 830 | 842 | 827 | 842 | +1.45% | 26,100 | 105億4958万 | +2.68% | 8.58 | 0.94 |
| 2021 | ||||||||||
| 12/30 | 826 | 838 | 826 | 830 | -1.19% | 12,900 | 103億9923万 | +1.34% | 8.71 | 0.95 |
| 12/29 | 813 | 847 | 813 | 840 | +1.2% | 39,800 | 105億2452万 | +2.56% | 8.82 | 0.96 |
| 12/28 | 836 | 838 | 828 | 830 | +0.12% | 37,300 | 103億9923万 | +1.47% | 8.71 | 0.95 |
| 12/27 | 848 | 848 | 826 | 829 | -2.36% | 40,600 | 103億8670万 | +1.34% | 8.7 | 0.95 |
| 12/24 | 840 | 850 | 831 | 849 | +1.43% | 28,700 | 106億3729万 | +3.66% | 8.91 | 0.97 |
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 | |
| 2014年 12月期 | 470 940 12/17 | 426 851 12/17 | 2,390,200 1,195,100 12/17 | 52億3551万 | 47億3981万 | 50億4579万 12/30 |
| 2015年 12月期 | 1,172 2,344 8/10 | 447 893 2/3 | 214,600 107,300 1/23 | 133億1907万 | 50億7420万 | 110億4611万 12/30 |
| 2016年 12月期 | 1,078 2,155 11/17 | 678 1,356 2/15 | 222,400 111,200 8/26 | 122億4514万 | 77億506万 | 111億1430万 12/30 |
| 2017年 12月期 | 1,141 2,282 12/12 | 808 1,617 4/17 1,616 4/14 | 659,400 329,700 6/19 | 142億9490万 | 91億8811万 | 135億1798万 12/29 |
| 2018年 12月期 | 1,910 3,820 8/3 | 1,064 2,128 2/6 | 403,200 201,600 8/1 | 239億2924万 | 133億3021万 | 170億6313万 12/28 |
| 2019年 12月期 | 1,608 1/21 | 826 9/4 | 332,100 2/1 | 201億4566万 | 103億4845万 | 118億2643万 12/30 |
| 2020年 12月期 | 1,145 10/23 | 496 3/17 | 916,000 4/17 | 143億4593万 | 62億1408万 | 119億1488万 12/30 |
| 2021年 12月期 | 1,058 7/2 7/1 | 768 12/1 | 277,000 5/6 | 132億5589万 | 96億2242万 | 103億9890万 12/30 |
| 最新 | 794 2022/5/26 | 22,900 | 99億4818万 | |||