時価総額
- 2010年1月29日
- 25億2037万
- 2011年1月31日
- 22億9125万
- 2012年1月31日
- 21億1940万
- 2013年1月31日
- 13億4611万
- 2014年1月31日
- 15億9259万
- 2015年1月30日
- 45億1653万
- 2016年1月29日
- 42億124万
- 2017年1月31日
- 193億1147万
- 2018年1月31日
- 390億2855万
- 2019年1月31日
- 364億3448万
- 2020年1月31日
- 830億5513万
- 2021年1月29日
- 1349億8729万
- 2022年1月31日
- 996億348万
- 2023年1月31日
- 758億1535万
- 2024年1月31日
- 1199億1370万
2023/11/29～2024/04/25
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 | ||||||||||
| 04/25 | 4,075 | 4,175 | 4,070 | 4,160 | 0% | 239,900 | 1351億9434万 | -8.21% | 36.24 | 4.9 |
| 04/24 | 4,050 | 4,170 | 4,030 | 4,160 | +4.79% | 304,900 | 1351億9434万 | -8.89% | 36.24 | 4.9 |
| 04/23 | 4,030 | 4,080 | 3,885 | 3,970 | -0.13% | 372,000 | 1290億1960万 | -13.81% | 34.59 | 4.68 |
| 04/22 | 3,990 | 4,065 | 3,880 | 3,975 | -3.75% | 655,800 | 1291億8209万 | -14.46% | 34.63 | 4.69 |
| 04/19 | 4,225 | 4,245 | 4,015 | 4,130 | -6.35% | 514,800 | 1342億1938万 | -11.7% | 35.98 | 4.87 |
| 04/18 | 4,260 | 4,505 | 4,230 | 4,410 | +0.34% | 299,500 | 1433億1900万 | -6.27% | 38.42 | 5.2 |
| 04/17 | 4,350 | 4,585 | 4,320 | 4,395 | +2.09% | 495,600 | 1428億3152万 | -7% | 38.29 | 5.18 |
| 04/16 | 4,380 | 4,395 | 4,300 | 4,305 | -4.33% | 239,700 | 1399億664万 | -9.18% | 37.51 | 5.07 |
| 04/15 | 4,550 | 4,560 | 4,440 | 4,500 | -2.17% | 193,000 | 1462億4388万 | -5.22% | 39.21 | 5.3 |
| 04/12 | 4,740 | 4,760 | 4,575 | 4,600 | -1.5% | 330,000 | 1494億9374万 | -3.22% | 40.08 | 5.42 |
| 04/11 | 4,505 | 4,700 | 4,470 | 4,670 | +0.54% | 341,400 | 1517億6864万 | -1.68% | 40.69 | 5.5 |
| 04/10 | 4,565 | 4,735 | 4,550 | 4,645 | +2.54% | 300,500 | 1509億5618万 | -2.29% | 40.47 | 5.48 |
| 04/09 | 4,535 | 4,555 | 4,455 | 4,530 | +1% | 139,400 | 1472億1883万 | -4.77% | 39.47 | 5.34 |
| 04/08 | 4,540 | 4,570 | 4,420 | 4,485 | -1.1% | 254,000 | 1457億5640万 | -5.97% | 39.07 | 5.29 |
| 04/05 | 4,540 | 4,595 | 4,475 | 4,535 | -2.47% | 340,600 | 1473億8133万 | -5.26% | 39.51 | 5.35 |
| 04/04 | 4,485 | 4,710 | 4,420 | 4,650 | +4.85% | 403,400 | 1511億1867万 | -3.08% | 40.51 | 5.48 |
| 04/03 | 4,550 | 4,590 | 4,405 | 4,435 | -2.53% | 404,800 | 1441億3146万 | -7.55% | 38.64 | 5.23 |
| 04/02 | 4,570 | 4,610 | 4,505 | 4,550 | +0.55% | 361,700 | 1478億6881万 | -5.21% | 39.64 | 5.36 |
| 04/01 | 4,695 | 4,720 | 4,500 | 4,525 | -7.18% | 660,000 | 1470億5634万 | -5.61% | 39.42 | 5.33 |
| 03/29 | 4,940 | 4,965 | 4,835 | 4,875 | -1.12% | 221,900 | 1584億3087万 | +1.73% | 42.47 | 5.75 |
| 03/28 | 4,945 | 5,040 | 4,905 | 4,930 | -0.3% | 231,000 | 1602億1829万 | +3.4% | 42.95 | 5.81 |
| 03/27 | 4,935 | 5,050 | 4,915 | 4,945 | -0.2% | 235,700 | 1607億577万 | +4.37% | 43.08 | 5.83 |
| 03/26 | 4,930 | 5,040 | 4,905 | 4,955 | -0.7% | 287,400 | 1610億3076万 | +5.27% | 43.17 | 5.84 |
| 03/25 | 4,960 | 5,070 | 4,935 | 4,990 | +0.3% | 337,300 | 1621億6821万 | +6.69% | 43.47 | 5.88 |
| 03/22 | 4,965 | 5,010 | 4,915 | 4,975 | -0.9% | 373,400 | 1616億8073万 | +7.29% | 43.34 | 5.86 |
| 03/21 | 5,210 | 5,340 | 4,965 | 5,020 | -2.52% | 770,800 | 1631億4317万 | +9.25% | 43.74 | 5.92 |
| 03/19 | 5,100 | 5,220 | 5,000 | 5,150 | +3% | 675,300 | 1673億6799万 | +13.16% | 44.87 | 6.07 |
| 03/18 | 5,160 | 5,430 | 4,940 | 5,000 | +5.71% | 1,065,300 | 1624億9320万 | +11.19% | 43.56 | 5.89 |
| 03/15 | 4,790 | 4,840 | 4,700 | 4,730 | -2.07% | 551,500 | 1537億1856万 | +6.24% | 41.21 | 5.58 |
| 03/14 | 4,910 | 4,935 | 4,755 | 4,830 | -2.03% | 481,000 | 1569億6843万 | +9.42% | 42.08 | 5.69 |
| 03/13 | 5,000 | 5,090 | 4,755 | 4,930 | +4.23% | 720,300 | 1602億1829万 | +12.81% | 42.95 | 5.81 |
| 03/12 | 4,455 | 4,745 | 4,450 | 4,730 | +4.53% | 363,400 | 1537億1856万 | +9.49% | 41.21 | 5.58 |
| 03/11 | 4,410 | 4,555 | 4,375 | 4,525 | -1.74% | 343,700 | 1470億5634万 | +5.7% | 39.42 | 5.33 |
| 03/08 | 4,545 | 4,625 | 4,540 | 4,605 | +1.54% | 336,900 | 1496億5623万 | +8.46% | 40.12 | 5.43 |
| 03/07 | 4,800 | 4,800 | 4,510 | 4,535 | -4.93% | 526,200 | 1473億8133万 | +7.75% | 39.51 | 5.35 |
| 03/06 | 4,620 | 4,800 | 4,610 | 4,770 | +1.17% | 464,500 | 1550億1851万 | +14.2% | 41.56 | 5.62 |
| 03/05 | 4,805 | 4,815 | 4,660 | 4,715 | -3.08% | 511,900 | 1532億3108万 | +14.05% | 41.08 | 5.56 |
| 03/04 | 4,940 | 4,990 | 4,835 | 4,865 | -0.71% | 421,500 | 1581億588万 | +18.95% | 42.39 | 5.73 |
| 03/01 | 4,865 | 4,945 | 4,815 | 4,900 | +1.66% | 586,200 | 1592億4333万 | +21.02% | 42.69 | 5.78 |
| 02/29 | 4,595 | 4,845 | 4,585 | 4,820 | +4.1% | 416,300 | 1566億4344万 | +20.32% | 41.99 | 5.68 |
| 02/28 | 4,485 | 4,690 | 4,475 | 4,630 | +3.12% | 470,900 | 1504億6870万 | +16.68% | 40.34 | 5.46 |
| 02/27 | 4,470 | 4,495 | 4,415 | 4,490 | +2.05% | 222,900 | 1459億1889万 | +13.93% | 39.12 | 5.29 |
| 02/26 | 4,500 | 4,520 | 4,370 | 4,400 | -1.79% | 257,700 | 1429億9401万 | +12.45% | 38.33 | 5.19 |
| 02/22 | 4,425 | 4,510 | 4,365 | 4,480 | +4.55% | 502,400 | 1455億9390万 | +15.52% | 39.03 | 5.28 |
| 02/21 | 4,130 | 4,325 | 4,125 | 4,285 | +2.88% | 341,400 | 1392億5667万 | +11.5% | 37.33 | 5.05 |
| 02/20 | 4,150 | 4,190 | 4,085 | 4,165 | -0.36% | 278,600 | 1353億5683万 | +9.09% | 36.29 | 4.91 |
| 02/19 | 4,140 | 4,205 | 4,070 | 4,180 | -0.36% | 346,400 | 1358億4431万 | +10% | 36.42 | 4.93 |
| 02/16 | 4,060 | 4,235 | 4,035 | 4,195 | +5.14% | 500,300 | 1363億3179万 | +10.86% | 36.55 | 4.94 |
| 02/15 | 3,985 | 4,030 | 3,950 | 3,990 | +1.53% | 227,500 | 1296億6957万 | +5.86% | 34.76 | 4.7 |
| 02/14 | 3,835 | 3,965 | 3,815 | 3,930 | -0.13% | 232,500 | 1277億1965万 | +4.49% | 34.24 | 4.63 |
| 02/13 | 3,900 | 3,935 | 3,835 | 3,935 | +3.55% | 203,000 | 1278億8214万 | +4.77% | 34.28 | 4.64 |
| 02/09 | 3,855 | 3,855 | 3,760 | 3,800 | -1.55% | 143,900 | 1234億9483万 | +1.47% | 33.11 | 4.48 |
| 02/08 | 3,800 | 3,920 | 3,770 | 3,860 | +1.71% | 244,200 | 1254億4475万 | +3.21% | 33.63 | 4.55 |
| 02/07 | 3,760 | 3,870 | 3,750 | 3,795 | +1.74% | 276,000 | 1233億3233万 | +1.74% | 33.06 | 4.47 |
| 02/06 | 3,660 | 3,735 | 3,630 | 3,730 | +1.77% | 182,900 | 1212億1992万 | +0.24% | 32.5 | 4.4 |
| 02/05 | 3,800 | 3,840 | 3,635 | 3,665 | -2.4% | 273,400 | 1191億751万 | -1.37% | 31.93 | 4.32 |
| 02/02 | 3,715 | 3,820 | 3,670 | 3,755 | +2.74% | 264,500 | 1220億3239万 | +1.16% | 32.71 | 4.43 |
| 02/01 | 3,625 | 3,690 | 3,615 | 3,655 | -0.95% | 138,500 | 1187億8252万 | -1.27% | 31.84 | 4.31 |
| 01/31 | 3,670 | 3,695 | 3,645 | 3,690 | -0.67% | 153,400 | 1199億1998万 | -0.16% | 48.55 | 4.35 |
| 01/30 | 3,745 | 3,810 | 3,695 | 3,715 | +0.13% | 191,000 | 1207億3244万 | +0.62% | 48.88 | 4.38 |
| 01/29 | 3,585 | 3,750 | 3,580 | 3,710 | +2.91% | 365,500 | 1205億6995万 | +0.6% | 48.81 | 4.37 |
| 01/26 | 3,745 | 3,800 | 3,605 | 3,605 | -6.36% | 372,700 | 1171億5759万 | -2.14% | 47.43 | 4.25 |
| 01/25 | 3,760 | 3,860 | 3,725 | 3,850 | +0.52% | 254,700 | 1251億1976万 | +4.48% | 50.65 | 4.54 |
| 01/24 | 3,845 | 3,880 | 3,800 | 3,830 | -0.52% | 127,000 | 1244億6979万 | +4.19% | 50.39 | 4.51 |
| 01/23 | 3,970 | 3,970 | 3,840 | 3,850 | -3.14% | 259,000 | 1251億1976万 | +5.08% | 50.65 | 4.54 |
| 01/22 | 3,890 | 3,985 | 3,865 | 3,975 | +5.16% | 437,400 | 1291億8209万 | +8.84% | 52.3 | 4.69 |
| 01/19 | 3,650 | 3,790 | 3,590 | 3,780 | +6.93% | 333,300 | 1228億4485万 | +3.99% | 49.73 | 4.46 |
| 01/18 | 3,575 | 3,635 | 3,520 | 3,535 | -1.53% | 211,700 | 1148億8269万 | -2.46% | 46.51 | 4.17 |
| 01/17 | 3,715 | 3,725 | 3,590 | 3,590 | -1.78% | 141,400 | 1166億7011万 | -0.83% | 47.23 | 4.23 |
| 01/16 | 3,755 | 3,755 | 3,635 | 3,655 | -1.88% | 174,300 | 1187億8252万 | +1.05% | 48.09 | 4.31 |
| 01/15 | 3,780 | 3,780 | 3,695 | 3,725 | -1.59% | 217,800 | 1210億5743万 | +3.01% | 49.01 | 4.39 |
| 01/12 | 3,830 | 3,840 | 3,720 | 3,785 | -0.92% | 228,600 | 1230億735万 | +4.88% | 49.8 | 4.46 |
| 01/11 | 3,835 | 3,850 | 3,780 | 3,820 | +1.19% | 211,600 | 1241億4480万 | +5.99% | 50.26 | 4.5 |
| 01/10 | 3,800 | 3,835 | 3,760 | 3,775 | -0.92% | 263,900 | 1226億8236万 | +4.83% | 49.67 | 4.45 |
| 01/09 | 3,750 | 3,880 | 3,750 | 3,810 | +3.67% | 357,100 | 1238億1981万 | +6.13% | 50.13 | 4.49 |
| 01/05 | 3,695 | 3,720 | 3,630 | 3,675 | 0% | 208,700 | 1194億3250万 | +2.77% | 48.35 | 4.33 |
| 01/04 | 3,540 | 3,710 | 3,525 | 3,675 | +1.8% | 260,700 | 1194億3250万 | +3.06% | 48.35 | 4.33 |
| 2023 | ||||||||||
| 12/29 | 3,575 | 3,635 | 3,545 | 3,610 | +1.69% | 146,700 | 1173億2009万 | +1.46% | 47.5 | 4.26 |
| 12/28 | 3,580 | 3,610 | 3,530 | 3,550 | -1.53% | 112,300 | 1153億7017万 | -0.14% | 46.71 | 4.18 |
| 12/27 | 3,605 | 3,640 | 3,580 | 3,605 | +1.12% | 170,500 | 1171億5759万 | +1.41% | 47.43 | 4.25 |
| 12/26 | 3,520 | 3,575 | 3,520 | 3,565 | +1.42% | 119,500 | 1158億5765万 | +0.31% | 46.9 | 4.2 |
| 12/25 | 3,510 | 3,545 | 3,480 | 3,515 | +0.14% | 146,900 | 1142億3271万 | -0.96% | 46.25 | 4.14 |
| 12/22 | 3,605 | 3,645 | 3,510 | 3,510 | -2.36% | 146,400 | 1140億7022万 | -1.02% | 46.18 | 4.14 |
| 12/21 | 3,550 | 3,605 | 3,515 | 3,595 | 0% | 140,400 | 1168億3261万 | +1.5% | 47.3 | 4.24 |
| 12/20 | 3,665 | 3,670 | 3,550 | 3,595 | -0.96% | 166,200 | 1168億3261万 | +1.58% | 47.3 | 4.24 |
| 12/19 | 3,585 | 3,665 | 3,540 | 3,630 | +0.55% | 142,300 | 1179億7006万 | +2.83% | 47.76 | 4.28 |
| 12/18 | 3,625 | 3,635 | 3,575 | 3,610 | -0.96% | 137,800 | 1173億2009万 | +2.62% | 47.5 | 4.26 |
| 12/15 | 3,565 | 3,655 | 3,555 | 3,645 | +3.7% | 229,000 | 1184億5754万 | +3.96% | 47.96 | 4.3 |
| 12/14 | 3,590 | 3,635 | 3,505 | 3,515 | -1.4% | 161,000 | 1142億3271万 | +0.6% | 46.25 | 4.14 |
| 12/13 | 3,500 | 3,610 | 3,495 | 3,565 | +0.99% | 210,400 | 1158億5765万 | +2.32% | 46.9 | 4.2 |
| 12/12 | 3,565 | 3,625 | 3,515 | 3,530 | +0.71% | 262,900 | 1147億2019万 | +1.52% | 46.44 | 4.16 |
| 12/11 | 3,510 | 3,575 | 3,460 | 3,505 | +1.59% | 176,700 | 1139億773万 | +0.95% | 46.11 | 4.13 |
| 12/08 | 3,475 | 3,540 | 3,435 | 3,450 | -1.57% | 214,500 | 1121億2030万 | -0.49% | 45.39 | 4.07 |
| 12/07 | 3,550 | 3,585 | 3,500 | 3,505 | -3.71% | 216,600 | 1139億773万 | +1.36% | 46.11 | 4.13 |
| 12/06 | 3,570 | 3,705 | 3,550 | 3,640 | +2.97% | 189,600 | 1182億9504万 | +5.69% | 47.89 | 4.29 |
| 12/05 | 3,600 | 3,630 | 3,530 | 3,535 | -3.68% | 230,200 | 1148億8269万 | +3.15% | 46.51 | 4.17 |
| 12/04 | 3,690 | 3,760 | 3,620 | 3,670 | -2% | 412,700 | 1192億7000万 | +7.56% | 48.28 | 4.33 |
| 12/01 | 3,745 | 3,935 | 3,650 | 3,745 | +6.7% | 1,007,400 | 1217億740万 | +10.57% | 49.27 | 4.41 |
| 11/30 | 3,415 | 3,540 | 3,415 | 3,510 | +2.03% | 358,000 | 1140億7022万 | +4.22% | 46.18 | 4.14 |
| 11/29 | 3,370 | 3,440 | 3,370 | 3,440 | +0.15% | 145,300 | 1117億9532万 | +2.44% | 45.26 | 4.05 |
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 | |
| 2010年 1月期 | 125 498 8/31 | 29 118 2/25 116 2/24 | 1,280,000 320,000 9/1 | - | - | 25億2037万 1/29 |
| 2011年 1月期 | 103 410 4/12 | 61 243 10/7 | 272,800 68,200 1/20 | 29億3566万 | 17億3991万 | 22億9125万 1/31 |
| 2012年 1月期 | 141 565 6/16 | 46 184 3/15 | 5,585,200 1,396,300 6/16 | 40億4549万 | 13億1746万 | 21億1940万 1/31 |
| 2013年 1月期 | 84 336 2/23 | 37 147 7/27 | 7,234,800 1,808,700 11/28 | 24億581万 | 10億5254万 | 13億4611万 1/31 |
| 2014年 1月期 | 77 309 5/21 | 40 161 2/15 | 4,698,000 1,174,500 12/2 | 22億1248万 | 11億5278万 | 15億9259万 1/31 |
| 2015年 1月期 | 230 920 11/27 | 49 194 5/22 | 15,141,200 3,785,300 9/25 | 67億326万 | 14億439万 | 45億1653万 1/30 |
| 2016年 1月期 | 207 829 6/2 | 129 514 1/26 | 6,338,000 1,584,500 6/2 | 63億1379万 | 39億9900万 | 42億124万 1/29 |
| 2017年 1月期 | 647 2,586 1/27 | 95 381 2/12 | 7,249,600 1,812,400 3/18 | 202億224万 | 29億4900万 | 193億1147万 1/31 |
| 2018年 1月期 | 1,318 5,270 1/23 | 553 2,212 3/14 | 2,051,600 512,900 6/1 | 411億7008万 | 172億8049万 | 390億2855万 1/31 |
| 2019年 1月期 | 1,620 6,480 12/5 | 873 3,490 1/4 | 3,234,800 808,700 12/4 | 506億2279万 | 272億6443万 | 364億3448万 1/31 |
| 2020年 1月期 | 2,755 11,020 1/29 | 1,063 4,250 3/14 | 1,886,400 471,600 12/2 | 860億9000万 | 332億168万 | 830億5513万 1/31 |
| 2021年 1月期 | 5,043 20,170 1/14 | 1,478 5,910 3/17 | 1,663,600 415,900 1/14 | 1575億7126万 | 461億6986万 | 1349億8729万 1/29 |
| 2022年 1月期 | 4,540 2/3 | 2,790 1/28 | 1,090,600 2/18 | 1418億6882万 | 906億7120万 | 996億348万 1/31 |
| 2023年 1月期 | 3,305 2/2 | 1,760 10/3 9/30 | 1,068,700 6/1 | 1074億800万 | 571億9760万 | 758億1535万 1/31 |
| 2024年 1月期 | 3,985 1/22 | 1,971 3/16 | 1,133,500 3/16 | 1295億708万 | 640億5481万 | 1199億1370万 1/31 |
| 最新 | 4,160 2024/4/25 | 239,900 | 1351億9434万 | |||