時価総額
- 2021年12月30日
- 276億3678万
- 2022年12月30日
- 437億8942万
- 2023年12月29日
- 384億3932万
2024/04/24～2024/09/18
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 | ||||||||||
| 09/18 | 1,500 | 1,528 | 1,470 | 1,491 | +1.43% | 49,000 | 260億7401万 | -13.11% | 15.5 | 6.46 |
| 09/17 | 1,503 | 1,514 | 1,452 | 1,470 | -1.01% | 86,000 | 257億677万 | -15.22% | 15.28 | 6.37 |
| 09/13 | 1,478 | 1,525 | 1,455 | 1,485 | 0% | 68,400 | 259億6908万 | -14.9% | 15.44 | 6.43 |
| 09/12 | 1,451 | 1,490 | 1,436 | 1,485 | +4.06% | 81,500 | 259億6908万 | -15.38% | 15.44 | 6.43 |
| 09/11 | 1,501 | 1,505 | 1,401 | 1,427 | -6.91% | 215,500 | 249億5480万 | -19.24% | 14.83 | 6.18 |
| 09/10 | 1,532 | 1,543 | 1,511 | 1,533 | +1.52% | 50,700 | 268億849万 | -13.88% | 15.94 | 6.64 |
| 09/09 | 1,485 | 1,535 | 1,478 | 1,510 | -3.08% | 92,500 | 264億627万 | -15.26% | 15.7 | 6.54 |
| 09/06 | 1,614 | 1,636 | 1,556 | 1,558 | -3.47% | 146,700 | 272億4568万 | -13.49% | 16.2 | 6.75 |
| 09/05 | 1,630 | 1,694 | 1,614 | 1,614 | -0.98% | 72,700 | 282億2498万 | -11.56% | 16.78 | 6.99 |
| 09/04 | 1,677 | 1,700 | 1,608 | 1,630 | -7.07% | 199,500 | 285億478万 | -11.99% | 16.94 | 7.06 |
| 09/03 | 1,719 | 1,768 | 1,687 | 1,754 | +1.21% | 80,000 | 306億7325万 | -6.7% | 18.23 | 7.6 |
| 09/02 | 1,785 | 1,798 | 1,733 | 1,733 | -2.8% | 116,900 | 303億601万 | -8.93% | 18.02 | 7.51 |
| 08/30 | 1,820 | 1,840 | 1,781 | 1,783 | -1.65% | 68,600 | 311億8039万 | -7.38% | 18.54 | 7.72 |
| 08/29 | 1,838 | 1,840 | 1,773 | 1,813 | -1.79% | 89,400 | 317億501万 | -6.79% | 18.85 | 7.85 |
| 08/28 | 1,921 | 1,955 | 1,825 | 1,846 | -3.65% | 67,500 | 322億8210万 | -6.06% | 19.19 | 8 |
| 08/27 | 1,940 | 1,940 | 1,886 | 1,916 | +0.1% | 42,900 | 335億624万 | -3.57% | 19.92 | 8.3 |
| 08/26 | 1,850 | 1,943 | 1,850 | 1,914 | +1.92% | 35,200 | 334億7126万 | -4.63% | 19.9 | 8.29 |
| 08/23 | 1,940 | 1,940 | 1,870 | 1,878 | -3.49% | 48,400 | 328億4171万 | -7.44% | 19.52 | 8.14 |
| 08/22 | 1,910 | 1,950 | 1,888 | 1,946 | +0.67% | 28,900 | 340億3086万 | -5.3% | 20.23 | 8.43 |
| 08/21 | 1,900 | 2,001 | 1,880 | 1,933 | +1.9% | 61,700 | 337億9270万 | -7.02% | 20.09 | 8.37 |
| 08/20 | 1,868 | 1,955 | 1,868 | 1,897 | +2.04% | 35,600 | 331億6335万 | -9.75% | 19.72 | 8.22 |
| 08/19 | 1,860 | 1,934 | 1,853 | 1,859 | -0.48% | 88,000 | 324億9903万 | -12.64% | 19.33 | 8.05 |
| 08/16 | 1,859 | 1,910 | 1,815 | 1,868 | +5% | 94,300 | 326億5637万 | -12.99% | 19.42 | 8.09 |
| 08/15 | 1,786 | 1,805 | 1,731 | 1,779 | -0.45% | 75,400 | 311億47万 | -17.98% | 18.49 | 7.71 |
| 08/14 | 1,806 | 1,809 | 1,711 | 1,787 | -7.89% | 343,300 | 312億4033万 | -18.59% | 18.58 | 7.74 |
| 08/13 | 1,858 | 1,962 | 1,855 | 1,940 | +11.62% | 129,200 | 339億1508万 | -12.61% | 20.17 | 8.4 |
| 08/09 | 1,790 | 1,840 | 1,688 | 1,738 | -0.34% | 70,200 | 303億8371万 | -22.51% | 18.07 | 7.53 |
| 08/08 | 1,736 | 1,812 | 1,699 | 1,744 | -1.8% | 77,600 | 304億8860万 | -23.17% | 18.13 | 7.55 |
| 08/07 | 1,670 | 1,826 | 1,670 | 1,776 | +1.54% | 71,600 | 310億4803万 | -22.68% | 18.46 | 7.69 |
| 08/06 | 1,741 | 1,810 | 1,722 | 1,749 | +10.63% | 72,600 | 305億7601万 | -24.71% | 18.18 | 7.58 |
| 08/05 | 1,590 | 1,735 | 1,581 | 1,581 | -20.19% | 249,800 | 276億3904万 | -32.69% | 16.44 | 6.85 |
| 08/02 | 2,010 | 2,046 | 1,960 | 1,981 | -8.58% | 91,400 | 346億3184万 | -16.9% | 20.59 | 8.58 |
| 08/01 | 2,304 | 2,304 | 2,160 | 2,167 | -5.12% | 44,200 | 378億8349万 | -9.82% | 22.53 | 9.39 |
| 07/31 | 2,284 | 2,299 | 2,254 | 2,284 | -1.97% | 26,000 | 399億2888万 | -5.39% | 23.74 | 9.89 |
| 07/30 | 2,295 | 2,350 | 2,277 | 2,330 | +0.04% | 28,500 | 407億3306万 | -3.72% | 24.22 | 10.09 |
| 07/29 | 2,318 | 2,353 | 2,300 | 2,329 | +2.1% | 18,100 | 407億1557万 | -3.8% | 24.21 | 10.09 |
| 07/26 | 2,287 | 2,317 | 2,279 | 2,281 | -0.26% | 22,700 | 398億7644万 | -5.74% | 23.71 | 9.88 |
| 07/25 | 2,250 | 2,348 | 2,250 | 2,287 | -1.63% | 40,100 | 399億8133万 | -5.26% | 23.77 | 9.91 |
| 07/24 | 2,410 | 2,418 | 2,325 | 2,325 | -2.84% | 35,800 | 406億4565万 | -3.25% | 24.17 | 10.07 |
| 07/23 | 2,404 | 2,462 | 2,381 | 2,393 | -0.95% | 29,000 | 418億3442万 | +0.04% | 24.88 | 10.37 |
| 07/22 | 2,458 | 2,491 | 2,391 | 2,416 | -1.67% | 27,300 | 422億2491万 | +1.64% | 25.12 | 10.47 |
| 07/19 | 2,500 | 2,532 | 2,456 | 2,457 | -2.5% | 26,000 | 429億4148万 | +4.07% | 25.54 | 10.64 |
| 07/18 | 2,502 | 2,579 | 2,502 | 2,520 | -1.1% | 35,600 | 440億4254万 | +7.46% | 26.2 | 10.92 |
| 07/17 | 2,561 | 2,619 | 2,515 | 2,548 | +1.47% | 48,300 | 445億3190万 | +9.4% | 26.49 | 11.04 |
| 07/16 | 2,542 | 2,551 | 2,485 | 2,511 | -1.72% | 38,600 | 438億8524万 | +8.75% | 26.1 | 10.88 |
| 07/12 | 2,360 | 2,589 | 2,360 | 2,555 | +9.14% | 134,800 | 446億5424万 | +11.38% | 26.56 | 11.07 |
| 07/11 | 2,395 | 2,440 | 2,321 | 2,341 | -2.54% | 59,200 | 409億1412万 | +2.86% | 24.34 | 10.14 |
| 07/10 | 2,410 | 2,443 | 2,380 | 2,402 | -1.68% | 29,400 | 419億8023万 | +6% | 24.97 | 10.41 |
| 07/09 | 2,460 | 2,507 | 2,440 | 2,443 | +1.37% | 41,300 | 426億9679万 | +8.43% | 25.4 | 10.58 |
| 07/08 | 2,520 | 2,520 | 2,403 | 2,410 | -3.98% | 41,800 | 421億2005万 | +7.78% | 25.05 | 10.44 |
| 07/05 | 2,434 | 2,514 | 2,419 | 2,510 | +3.93% | 54,300 | 438億6777万 | +13.27% | 26.09 | 10.87 |
| 07/04 | 2,441 | 2,446 | 2,395 | 2,415 | -0.12% | 28,400 | 422億743万 | +9.97% | 25.11 | 10.46 |
| 07/03 | 2,440 | 2,477 | 2,393 | 2,418 | -0.08% | 72,200 | 422億5986万 | +11.12% | 25.14 | 10.47 |
| 07/02 | 2,391 | 2,420 | 2,353 | 2,420 | +1.21% | 37,800 | 422億9482万 | +12.3% | 25.16 | 10.48 |
| 07/01 | 2,445 | 2,447 | 2,378 | 2,391 | -2.69% | 37,000 | 417億8798万 | +11.83% | 24.86 | 10.36 |
| 06/28 | 2,494 | 2,496 | 2,454 | 2,457 | -0.69% | 31,900 | 429億4148万 | +15.79% | 25.54 | 10.64 |
| 06/27 | 2,449 | 2,500 | 2,448 | 2,474 | +1.89% | 69,000 | 432億3859万 | +17.59% | 25.72 | 10.71 |
| 06/26 | 2,416 | 2,441 | 2,392 | 2,428 | -0.08% | 36,700 | 424億3464万 | +16.28% | 25.24 | 10.51 |
| 06/25 | 2,463 | 2,539 | 2,413 | 2,430 | +2.66% | 185,200 | 424億6959万 | +16.88% | 25.26 | 10.52 |
| 06/24 | 2,302 | 2,390 | 2,276 | 2,367 | +3.23% | 179,200 | 413億6853万 | +14.35% | 24.61 | 10.25 |
| 06/21 | 2,140 | 2,293 | 2,140 | 2,293 | +7.65% | 162,000 | 400億7521万 | +11.26% | 23.84 | 9.93 |
| 06/20 | 2,063 | 2,130 | 2,059 | 2,130 | +5.03% | 51,600 | 372億2643万 | +3.8% | 22.14 | 9.22 |
| 06/19 | 2,031 | 2,062 | 2,021 | 2,028 | -0.64% | 23,800 | 354億4376万 | -1.12% | 21.08 | 8.78 |
| 06/18 | 2,046 | 2,070 | 2,030 | 2,041 | +0.94% | 21,700 | 356億7096万 | -0.97% | 21.22 | 8.84 |
| 06/17 | 2,003 | 2,041 | 1,993 | 2,022 | +0.15% | 19,400 | 353億3889万 | -2.51% | 21.02 | 8.75 |
| 06/14 | 2,010 | 2,042 | 2,000 | 2,019 | -1.99% | 37,100 | 352億8646万 | -3.3% | 20.99 | 8.74 |
| 06/13 | 2,076 | 2,148 | 2,060 | 2,060 | -2.14% | 36,400 | 360億303万 | -1.86% | 21.42 | 8.92 |
| 06/12 | 2,060 | 2,141 | 2,060 | 2,105 | +1.94% | 51,100 | 367億8950万 | -0.14% | 21.88 | 9.11 |
| 06/11 | 2,096 | 2,116 | 2,063 | 2,065 | -2.82% | 46,200 | 360億9041万 | -2.41% | 21.47 | 8.94 |
| 06/10 | 2,112 | 2,175 | 2,112 | 2,125 | +0.43% | 37,400 | 371億3905万 | -0.05% | 22.09 | 9.2 |
| 06/07 | 2,056 | 2,123 | 2,056 | 2,116 | +1.83% | 39,500 | 369億8175万 | -0.66% | 22 | 9.16 |
| 06/06 | 2,108 | 2,110 | 2,026 | 2,078 | +0.14% | 54,900 | 363億1762万 | -2.72% | 21.6 | 9 |
| 06/05 | 2,048 | 2,095 | 2,021 | 2,075 | +2.32% | 74,700 | 362億6519万 | -3.26% | 21.57 | 8.98 |
| 06/04 | 1,910 | 2,038 | 1,910 | 2,028 | +6.46% | 70,600 | 354億4376万 | -5.85% | 21.08 | 8.78 |
| 06/03 | 2,005 | 2,005 | 1,889 | 1,905 | -4.75% | 100,500 | 332億9406万 | -12.05% | 19.8 | 8.25 |
| 05/31 | 1,913 | 2,000 | 1,901 | 2,000 | +3.73% | 34,300 | 349億5440万 | -8.47% | 20.79 | 8.66 |
| 05/30 | 1,868 | 1,954 | 1,850 | 1,928 | +1.69% | 65,500 | 336億9604万 | -12.36% | 20.04 | 8.35 |
| 05/29 | 1,948 | 1,963 | 1,864 | 1,896 | -4.24% | 182,200 | 331億3677万 | -14.44% | 19.71 | 8.21 |
| 05/28 | 2,000 | 2,027 | 1,980 | 1,980 | -1.54% | 60,800 | 346億485万 | -11.21% | 20.58 | 8.57 |
| 05/27 | 2,014 | 2,030 | 1,970 | 2,011 | +0.4% | 58,100 | 351億4664万 | -10.42% | 20.91 | 8.71 |
| 05/24 | 2,003 | 2,020 | 1,961 | 2,003 | -2.91% | 123,700 | 350億683万 | -11.14% | 20.82 | 8.67 |
| 05/23 | 2,206 | 2,206 | 2,035 | 2,063 | -6.74% | 138,000 | 360億5546万 | -9% | 21.45 | 8.93 |
| 05/22 | 2,209 | 2,257 | 2,200 | 2,212 | +0.23% | 61,900 | 386億5956万 | -2.94% | 23 | 9.58 |
| 05/21 | 2,152 | 2,235 | 2,152 | 2,207 | +3.47% | 75,300 | 384億5741万 | -3.41% | 22.94 | 9.53 |
| 05/20 | 2,110 | 2,181 | 2,078 | 2,133 | +2.5% | 81,600 | 371億6795万 | -6.94% | 22.17 | 9.21 |
| 05/17 | 2,090 | 2,092 | 2,034 | 2,081 | -0.9% | 103,900 | 362億6184万 | -9.72% | 21.63 | 8.98 |
| 05/16 | 2,260 | 2,260 | 2,094 | 2,100 | -7.28% | 200,500 | 365億9292万 | -9.52% | 21.83 | 9.06 |
| 05/15 | 2,401 | 2,417 | 2,264 | 2,265 | -4.79% | 236,300 | 394億6807万 | -3% | 23.55 | 9.78 |
| 05/14 | 2,391 | 2,418 | 2,336 | 2,379 | +0.81% | 118,900 | 414億5455万 | +1.62% | 24.73 | 10.27 |
| 05/13 | 2,349 | 2,389 | 2,328 | 2,360 | +2.65% | 91,200 | 411億2347万 | +0.68% | 24.53 | 10.19 |
| 05/10 | 2,354 | 2,369 | 2,287 | 2,299 | +0.35% | 44,200 | 400億6053万 | -2.05% | 23.9 | 9.92 |
| 05/09 | 2,304 | 2,321 | 2,276 | 2,291 | -0.35% | 22,500 | 399億2113万 | -2.76% | 23.82 | 9.89 |
| 05/08 | 2,329 | 2,343 | 2,299 | 2,299 | -0.91% | 27,600 | 400億6053万 | -2.83% | 23.9 | 9.92 |
| 05/07 | 2,295 | 2,360 | 2,283 | 2,320 | +4.22% | 71,200 | 404億2646万 | -2.36% | 24.12 | 10.01 |
| 05/02 | 2,268 | 2,268 | 2,221 | 2,226 | -1.85% | 33,900 | 387億8849万 | -6.78% | 23.14 | 9.61 |
| 05/01 | 2,280 | 2,297 | 2,251 | 2,268 | -1.39% | 32,400 | 395億2035万 | -5.7% | 23.58 | 9.79 |
| 04/30 | 2,304 | 2,324 | 2,272 | 2,300 | +0.61% | 14,000 | 400億7796万 | -4.96% | 23.91 | 9.93 |
| 04/26 | 2,354 | 2,354 | 2,270 | 2,286 | -1.76% | 54,700 | 398億3400万 | -6.08% | 23.76 | 9.87 |
| 04/25 | 2,370 | 2,405 | 2,327 | 2,327 | -2.35% | 21,900 | 405億4844万 | -5.14% | 24.19 | 10.04 |
| 04/24 | 2,392 | 2,415 | 2,380 | 2,383 | 0% | 22,000 | 415億2425万 | -3.4% | 24.77 | 10.29 |
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 | |
| 2021年 12月期 | 3,185 12,740 11/18 | 1,101 4,405 10/1 | 6,048,800 1,512,200 9/22 | 489億5345万 | 166億8173万 | 276億3678万 12/30 |
| 2022年 12月期 | 5,000 10,000 8/16 | 1,140 4,560 2/22 | 2,321,200 580,300 2/16 | 800億7000万 | 177億9996万 | 437億8942万 12/30 |
| 2023年 12月期 | 3,845 5/8 | 2,221 12/26 | 517,500 9/7 | 660億788万 | 386億1164万 | 384億3932万 12/29 |
| 最新 | 1,491 2024/9/18 | 49,000 | 260億7401万 | |||