時価総額
- 2009年12月30日
- 15億6096万
- 2010年12月29日
- 15億9348万
- 2011年12月30日
- 43億4684万
- 2012年12月28日
- 27億6420万
- 2013年12月30日
- 88億1159万
- 2014年12月30日
- 98億6624万
- 2015年12月30日
- 81億1448万
- 2016年12月30日
- 87億2215万
- 2017年12月29日
- 91億3644万
- 2018年12月28日
- 97億6727万
- 2019年12月30日
- 175億1373万
- 2020年12月30日
- 182億1168万
- 2021年12月30日
- 147億6135万
- 2022年12月30日
- 79億3668万
- 2023年12月29日
- 86億1300万
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 | 972 | 992 | 968 | 984 | +2.5% | 36,300 | 106億6656万 | +2.93% | 11.14 | 1.19 |
| 09/19 | 949 | 965 | 949 | 960 | +1.48% | 22,500 | 104億640万 | +0.31% | 10.87 | 1.16 |
| 09/18 | 931 | 946 | 927 | 946 | +2.27% | 29,900 | 102億5464万 | -1.46% | 10.71 | 1.14 |
| 09/17 | 943 | 945 | 914 | 925 | -1.91% | 22,700 | 100億2700万 | -4.15% | 10.47 | 1.12 |
| 09/13 | 948 | 959 | 943 | 943 | -1.26% | 16,900 | 102億2212万 | -3.18% | 10.68 | 1.14 |
| 09/12 | 927 | 955 | 927 | 955 | +3.24% | 19,800 | 103億5220万 | -2.95% | 10.81 | 1.15 |
| 09/11 | 943 | 956 | 922 | 925 | -0.86% | 44,200 | 100億2700万 | -7.04% | 10.47 | 1.12 |
| 09/10 | 932 | 949 | 931 | 933 | +0.65% | 40,000 | 101億1372万 | -7.16% | 10.56 | 1.13 |
| 09/09 | 894 | 931 | 893 | 927 | +0.65% | 48,700 | 100億4868万 | -8.49% | 10.49 | 1.12 |
| 09/06 | 910 | 926 | 905 | 921 | +0.44% | 92,000 | 99億8364万 | -10.23% | 10.43 | 1.11 |
| 09/05 | 930 | 933 | 905 | 917 | -1.93% | 110,900 | 99億4028万 | -12.08% | 10.38 | 1.11 |
| 09/04 | 955 | 973 | 935 | 935 | -5.56% | 99,900 | 101億3540万 | -12.12% | 10.59 | 1.13 |
| 09/03 | 951 | 1,000 | 951 | 990 | +3.77% | 62,400 | 107億3160万 | -8.67% | 11.21 | 1.2 |
| 09/02 | 977 | 978 | 947 | 954 | -1.75% | 77,700 | 103億4136万 | -13.51% | 10.8 | 1.15 |
| 08/30 | 909 | 972 | 904 | 971 | +7.89% | 110,300 | 105億2564万 | -13.38% | 10.99 | 1.17 |
| 08/29 | 930 | 930 | 894 | 900 | -4.26% | 182,000 | 97億5600万 | -20.98% | 10.19 | 1.09 |
| 08/28 | 989 | 989 | 932 | 940 | -5.05% | 147,300 | 101億8960万 | -18.97% | 10.64 | 1.14 |
| 08/27 | 957 | 1,001 | 948 | 990 | +2.48% | 90,700 | 107億3160万 | -15.96% | 11.21 | 1.2 |
| 08/26 | 956 | 977 | 944 | 966 | +1.68% | 91,400 | 104億7144万 | -19.23% | 10.94 | 1.17 |
| 08/23 | 954 | 962 | 944 | 950 | -0.31% | 64,700 | 102億9800万 | -21.94% | 10.75 | 1.15 |
| 08/22 | 967 | 973 | 949 | 953 | -0.52% | 79,800 | 103億3052万 | -22.9% | 10.79 | 1.15 |
| 08/21 | 1,004 | 1,004 | 955 | 958 | -6.08% | 134,300 | 103億8472万 | -23.79% | 10.85 | 1.16 |
| 08/20 | 1,026 | 1,036 | 1,017 | 1,020 | -1.26% | 52,800 | 110億5680万 | -20.19% | 11.55 | 1.23 |
| 08/19 | 1,026 | 1,063 | 1,022 | 1,033 | +1.67% | 49,800 | 111億9772万 | -20.84% | 11.69 | 1.25 |
| 08/16 | 1,020 | 1,038 | 991 | 1,016 | +0.69% | 101,900 | 110億1344万 | -23.67% | 11.5 | 1.23 |
| 08/15 | 1,023 | 1,034 | 996 | 1,009 | -1.37% | 51,800 | 109億3756万 | -25.64% | 11.42 | 1.22 |
| 08/14 | 1,072 | 1,072 | 996 | 1,023 | -4.57% | 82,300 | 110億8932万 | -25.92% | 11.58 | 1.24 |
| 08/13 | 1,153 | 1,170 | 1,071 | 1,072 | -7.27% | 124,200 | 116億2048万 | -23.48% | 12.14 | 1.29 |
| 08/09 | 1,489 | 1,489 | 1,138 | 1,156 | -2.78% | 224,400 | 125億3104万 | -18.36% | 13.09 | 1.4 |
| 08/08 | 1,193 | 1,220 | 1,185 | 1,189 | -2.78% | 17,600 | 128億8876万 | -16.74% | 13.46 | 1.44 |
| 08/07 | 1,172 | 1,249 | 1,172 | 1,223 | +4.62% | 13,200 | 132億5732万 | -14.95% | 13.85 | 1.48 |
| 08/06 | 1,141 | 1,222 | 1,141 | 1,169 | +3.18% | 45,400 | 126億7196万 | -19.16% | 13.23 | 1.41 |
| 08/05 | 1,159 | 1,234 | 1,088 | 1,133 | -10.72% | 67,900 | 122億8172万 | -22.08% | 12.83 | 1.37 |
| 08/02 | 1,285 | 1,313 | 1,269 | 1,269 | -5.65% | 33,600 | 137億5596万 | -13.14% | 14.37 | 1.53 |
| 08/01 | 1,440 | 1,446 | 1,331 | 1,345 | -6.6% | 46,500 | 145億7980万 | -8.19% | 15.23 | 1.62 |
| 07/31 | 1,418 | 1,440 | 1,389 | 1,440 | +0.77% | 11,400 | 156億960万 | -1.5% | 16.3 | 1.74 |
| 07/30 | 1,461 | 1,461 | 1,407 | 1,429 | -2.86% | 20,600 | 154億9036万 | -1.85% | 16.18 | 1.73 |
| 07/29 | 1,420 | 1,471 | 1,416 | 1,471 | +5.07% | 19,900 | 159億4564万 | +1.38% | 16.65 | 1.78 |
| 07/26 | 1,408 | 1,423 | 1,391 | 1,400 | -0.99% | 12,800 | 151億7600万 | -3.05% | 15.85 | 1.69 |
| 07/25 | 1,390 | 1,448 | 1,383 | 1,414 | -0.42% | 29,300 | 153億2776万 | -1.87% | 16.01 | 1.71 |
| 07/24 | 1,395 | 1,428 | 1,391 | 1,420 | +1.5% | 25,700 | 153億9280万 | -1.25% | 16.08 | 1.71 |
| 07/23 | 1,430 | 1,439 | 1,394 | 1,399 | -2.91% | 42,300 | 151億6516万 | -2.58% | 15.84 | 1.69 |
| 07/22 | 1,465 | 1,479 | 1,430 | 1,441 | -2.96% | 19,000 | 156億2044万 | +0.63% | 16.31 | 1.74 |
| 07/19 | 1,466 | 1,515 | 1,460 | 1,485 | +2.91% | 46,300 | 160億9740万 | +4.21% | 16.81 | 1.79 |
| 07/18 | 1,461 | 1,491 | 1,438 | 1,443 | -2.3% | 38,500 | 156億4212万 | +1.98% | 16.34 | 1.74 |
| 07/17 | 1,494 | 1,516 | 1,461 | 1,477 | +0.89% | 44,600 | 160億1068万 | +4.83% | 16.72 | 1.78 |
| 07/16 | 1,652 | 1,676 | 1,455 | 1,464 | -14.44% | 132,600 | 158億6976万 | +4.5% | 16.57 | 1.77 |
| 07/12 | 1,650 | 1,711 | 1,650 | 1,711 | +1.66% | 55,400 | 185億4724万 | +22.56% | 19.37 | 2.07 |
| 07/11 | 1,649 | 1,689 | 1,626 | 1,683 | +2.06% | 71,000 | 182億4372万 | +22.04% | 19.05 | 2.03 |
| 07/10 | 1,648 | 1,666 | 1,616 | 1,649 | +2.55% | 64,900 | 178億7516万 | +20.81% | 18.67 | 1.99 |
| 07/09 | 1,547 | 1,610 | 1,547 | 1,608 | +5.3% | 60,700 | 174億3072万 | +18.85% | 18.2 | 1.94 |
| 07/08 | 1,461 | 1,537 | 1,461 | 1,527 | +4.88% | 67,800 | 165億5268万 | +13.7% | 17.29 | 1.84 |
| 07/05 | 1,463 | 1,476 | 1,429 | 1,456 | -0.27% | 36,500 | 157億8304万 | +9.06% | 16.48 | 1.76 |
| 07/04 | 1,446 | 1,468 | 1,431 | 1,460 | +1.11% | 31,600 | 158億2640万 | +9.69% | 16.53 | 1.76 |
| 07/03 | 1,406 | 1,460 | 1,391 | 1,444 | +2.78% | 50,900 | 156億5296万 | +8.9% | 16.35 | 1.74 |
| 07/02 | 1,377 | 1,413 | 1,373 | 1,405 | +2.03% | 52,300 | 152億3020万 | +6.36% | 15.91 | 1.7 |
| 07/01 | 1,334 | 1,380 | 1,322 | 1,377 | +4.87% | 40,700 | 149億2668万 | +4.4% | 15.59 | 1.66 |
| 06/28 | 1,335 | 1,335 | 1,303 | 1,313 | -2.88% | 36,400 | 142億3292万 | -0.53% | 14.86 | 1.58 |
| 06/27 | 1,286 | 1,357 | 1,278 | 1,352 | +5.3% | 158,300 | 146億5568万 | +2.19% | 15.31 | 1.63 |
| 06/26 | 1,314 | 1,331 | 1,284 | 1,284 | 0% | 246,900 | 139億1856万 | -3.09% | 14.54 | 1.55 |
| 06/25 | 1,300 | 1,309 | 1,284 | 1,284 | -1.91% | 69,300 | 139億1856万 | -3.46% | 14.54 | 1.55 |
| 06/24 | 1,300 | 1,320 | 1,286 | 1,309 | +0.61% | 47,100 | 141億8956万 | -2.02% | 14.82 | 1.58 |
| 06/21 | 1,315 | 1,342 | 1,301 | 1,301 | -2.03% | 36,800 | 141億284万 | -2.91% | 14.73 | 1.57 |
| 06/20 | 1,340 | 1,340 | 1,306 | 1,328 | -0.9% | 34,600 | 143億9552万 | -1.19% | 15.03 | 1.6 |
| 06/19 | 1,360 | 1,377 | 1,327 | 1,340 | -1.47% | 33,900 | 145億2560万 | -0.45% | 15.17 | 1.61 |
| 06/18 | 1,314 | 1,362 | 1,314 | 1,360 | +5.59% | 50,200 | 147億4240万 | +0.82% | 15.4 | 1.64 |
| 06/17 | 1,265 | 1,294 | 1,255 | 1,288 | +1.18% | 19,800 | 139億6192万 | -4.73% | 14.58 | 1.55 |
| 06/14 | 1,231 | 1,286 | 1,211 | 1,273 | +2.33% | 29,700 | 137億9932万 | -5.91% | 14.41 | 1.53 |
| 06/13 | 1,272 | 1,283 | 1,243 | 1,244 | -3.04% | 33,000 | 134億8496万 | -8.26% | 14.08 | 1.5 |
| 06/12 | 1,271 | 1,306 | 1,245 | 1,283 | -0.16% | 40,000 | 139億772万 | -5.73% | 14.52 | 1.55 |
| 06/11 | 1,325 | 1,325 | 1,278 | 1,285 | -3.24% | 40,200 | 139億2940万 | -5.93% | 14.55 | 1.55 |
| 06/10 | 1,296 | 1,332 | 1,296 | 1,328 | +2.55% | 18,400 | 143億9552万 | -3.21% | 15.03 | 1.6 |
| 06/07 | 1,334 | 1,350 | 1,295 | 1,295 | -3.36% | 28,900 | 140億3780万 | -5.82% | 14.66 | 1.56 |
| 06/06 | 1,348 | 1,400 | 1,335 | 1,340 | 0% | 31,000 | 145億2560万 | -2.83% | 15.17 | 1.61 |
| 06/05 | 1,344 | 1,355 | 1,338 | 1,340 | -1.25% | 17,500 | 145億2560万 | -3.25% | 15.17 | 1.61 |
| 06/04 | 1,328 | 1,372 | 1,327 | 1,357 | +2.11% | 31,600 | 147億988万 | -2.37% | 15.36 | 1.64 |
| 06/03 | 1,356 | 1,364 | 1,321 | 1,329 | -1.92% | 30,000 | 144億636万 | -4.53% | 15.05 | 1.6 |
| 05/31 | 1,338 | 1,361 | 1,321 | 1,355 | +0.59% | 32,800 | 146億8820万 | -3.01% | 15.34 | 1.63 |
| 05/30 | 1,288 | 1,347 | 1,286 | 1,347 | +2.36% | 42,900 | 146億148万 | -3.65% | 15.25 | 1.62 |
| 05/29 | 1,330 | 1,349 | 1,301 | 1,316 | -1.79% | 54,300 | 142億6544万 | -5.87% | 14.9 | 1.59 |
| 05/28 | 1,398 | 1,398 | 1,340 | 1,340 | -4.15% | 22,700 | 145億2560万 | -4.15% | 15.17 | 1.61 |
| 05/27 | 1,419 | 1,428 | 1,367 | 1,398 | -0.64% | 30,600 | 151億5432万 | 0% | 15.83 | 1.68 |
| 05/24 | 1,370 | 1,413 | 1,358 | 1,407 | +0.5% | 28,500 | 152億5188万 | +0.79% | 15.93 | 1.7 |
| 05/23 | 1,415 | 1,415 | 1,397 | 1,400 | -0.21% | 14,600 | 151億7600万 | +0.5% | 15.85 | 1.69 |
| 05/22 | 1,440 | 1,451 | 1,403 | 1,403 | -2.97% | 17,200 | 152億852万 | +0.72% | 15.88 | 1.69 |
| 05/21 | 1,448 | 1,465 | 1,435 | 1,446 | +3.06% | 46,300 | 156億7464万 | +3.73% | 16.37 | 1.74 |
| 05/20 | 1,405 | 1,435 | 1,390 | 1,403 | -0.14% | 32,900 | 152億852万 | +0.72% | 15.88 | 1.69 |
| 05/17 | 1,373 | 1,408 | 1,368 | 1,405 | +2.18% | 25,900 | 152億3020万 | +0.86% | 15.91 | 1.69 |
| 05/16 | 1,395 | 1,420 | 1,375 | 1,375 | -1.5% | 30,900 | 149億500万 | -1.08% | 15.57 | 1.66 |
| 05/15 | 1,422 | 1,422 | 1,373 | 1,396 | -3.46% | 61,700 | 151億3264万 | +0.5% | 15.8 | 1.68 |
| 05/14 | 1,384 | 1,473 | 1,370 | 1,446 | +10.8% | 108,200 | 156億7464万 | +4.33% | 16.37 | 1.74 |
| 05/13 | 1,331 | 1,362 | 1,278 | 1,305 | -4.11% | 71,200 | 141億4620万 | -5.3% | 14.77 | 1.57 |
| 05/10 | 1,365 | 1,384 | 1,351 | 1,361 | -0.66% | 58,400 | 147億5324万 | -1.23% | 15.41 | 1.64 |
| 05/09 | 1,377 | 1,384 | 1,358 | 1,370 | -2.63% | 28,000 | 148億5080万 | -0.22% | 15.51 | 1.65 |
| 05/08 | 1,422 | 1,430 | 1,374 | 1,407 | -0.92% | 37,000 | 152億5188万 | +2.55% | 15.93 | 1.7 |
| 05/07 | 1,429 | 1,434 | 1,405 | 1,420 | +0.85% | 20,000 | 153億9280万 | +3.73% | 16.08 | 1.71 |
| 05/02 | 1,409 | 1,435 | 1,403 | 1,408 | -0.28% | 34,600 | 152億6272万 | +3.15% | 15.94 | 1.7 |
| 05/01 | 1,445 | 1,445 | 1,387 | 1,412 | -4.27% | 55,900 | 153億608万 | +3.75% | 15.99 | 1.7 |
| 04/30 | 1,488 | 1,509 | 1,456 | 1,475 | +1.17% | 77,300 | 159億8900万 | +8.78% | 16.7 | 1.78 |
| 04/26 | 1,424 | 1,470 | 1,408 | 1,458 | +2.68% | 74,900 | 158億472万 | +8.24% | 16.51 | 1.76 |
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 | |
| 2009年 12月期 | 160 63,800 7/29 | 75 29,900 3/10 | 10,400 26 6/8 26 5/1 | - | - | 15億6096万 12/30 |
| 2010年 12月期 | 168 67,000 4/26 | 90 35,850 11/5 | 30,000 75 12/27 | 18億1570万 | 9億7153万 | 15億9348万 12/29 |
| 2011年 12月期 | 495 198,000 11/18 | 99 39,500 3/17 39,500 3/15 | 274,000 685 12/15 | 53億6580万 | 10億7045万 | 43億4684万 12/30 |
| 2012年 12月期 | 439 87,800 2/3 | 190 38,000 10/9 | 212,400 1,062 4/26 | 47億5876万 | 20億5960万 | 27億6420万 12/28 |
| 2013年 12月期 | 1,970 3,940 11/18 | 230 460 2/13 | 1,811,400 905,700 11/14 | 213億5480万 | 24億9320万 | 88億1159万 12/30 |
| 2014年 12月期 | 1,225 2,450 1/22 | 475 950 4/14 | 806,800 403,400 1/8 | 132億7900万 | 51億4900万 | 98億6624万 12/30 |
| 2015年 12月期 | 994 1/30 | 521 9/7 | 412,300 6/9 | 107億7496万 | 56億4764万 | 81億1448万 12/30 |
| 2016年 12月期 | 891 12/27 | 554 2/12 | 176,100 7/22 | 96億5844万 | 60億536万 | 87億2215万 12/30 |
| 2017年 12月期 | 930 12/18 | 728 4/6 | 152,500 12/27 | 100億8120万 | 78億9152万 | 91億3644万 12/29 |
| 2018年 12月期 | 1,408 9/27 | 760 2/14 | 768,900 4/27 | 152億6272万 | 82億3840万 | 97億6727万 12/28 |
| 2019年 12月期 | 2,205 7/30 | 833 3/25 | 1,120,900 4/5 | 239億220万 | 90億2972万 | 175億1373万 12/30 |
| 2020年 12月期 | 1,988 12/16 | 618 3/19 | 833,600 10/22 | 215億4992万 | 66億9912万 | 182億1168万 12/30 |
| 2021年 12月期 | 2,970 6/16 | 1,337 12/21 | 762,700 4/22 | 321億9480万 | 144億9308万 | 147億6135万 12/30 |
| 2022年 12月期 | 1,482 1/4 | 760 12/26 | 587,100 6/28 | 160億6488万 | 82億3840万 | 79億3668万 12/30 |
| 2023年 12月期 | 956 4/24 | 763 1/6 | 202,300 6/28 | 103億6304万 | 82億7092万 | 86億1300万 12/29 |
| 最新 | 984 2024/9/20 | 36,300 | 106億6656万 | |||