時価総額
- 2021年12月30日
- 1144億5381万
- 2022年12月30日
- 427億7669万
- 2023年12月29日
- 434億7577万
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 | 808 | 808 | 783 | 795 | +0.25% | 26,400 | 439億9915万 | +3.25% | - | 4.95 |
| 09/17 | 799 | 800 | 783 | 793 | -0.75% | 39,900 | 438億8846万 | +3.8% | - | 4.94 |
| 09/13 | 798 | 803 | 795 | 799 | -0.87% | 50,100 | 442億2053万 | +4.99% | - | 4.97 |
| 09/12 | 802 | 809 | 795 | 806 | +2.15% | 61,800 | 446億794万 | +6.19% | - | 5.02 |
| 09/11 | 825 | 834 | 789 | 789 | -4.01% | 151,100 | 436億6708万 | +4.5% | - | 4.91 |
| 09/10 | 810 | 834 | 800 | 822 | +1.99% | 115,300 | 454億9346万 | +9.31% | - | 5.12 |
| 09/09 | 773 | 807 | 773 | 806 | +1.13% | 54,700 | 446億794万 | +8.19% | - | 5.02 |
| 09/06 | 796 | 797 | 779 | 797 | +0.13% | 75,000 | 441億984万 | +7.56% | - | 4.96 |
| 09/05 | 781 | 807 | 778 | 796 | +1.14% | 113,500 | 440億5450万 | +7.71% | - | 4.95 |
| 09/04 | 792 | 805 | 784 | 787 | -4.61% | 184,400 | 435億5639万 | +6.64% | - | 4.9 |
| 09/03 | 814 | 834 | 813 | 825 | +0.73% | 95,800 | 456億5950万 | +11.79% | - | 5.13 |
| 09/02 | 816 | 822 | 798 | 819 | -0.73% | 98,300 | 453億2743万 | +11.43% | - | 5.1 |
| 08/30 | 821 | 836 | 814 | 825 | +0.49% | 186,900 | 456億5950万 | +12.55% | - | 5.13 |
| 08/29 | 813 | 842 | 804 | 821 | +2.24% | 287,100 | 454億3812万 | +12.16% | - | 5.11 |
| 08/28 | 815 | 853 | 798 | 803 | +0.37% | 467,400 | 444億4191万 | +10% | - | 5 |
| 08/27 | 780 | 817 | 779 | 800 | +4.03% | 454,300 | 442億7588万 | +9.74% | - | 4.98 |
| 08/26 | 756 | 776 | 756 | 769 | +1.85% | 129,500 | 425億6018万 | +5.78% | - | 4.79 |
| 08/23 | 737 | 755 | 733 | 755 | +2.03% | 136,000 | 417億8536万 | +3.85% | - | 4.7 |
| 08/22 | 714 | 741 | 701 | 740 | +5.41% | 208,800 | 409億5518万 | +1.65% | - | 4.61 |
| 08/21 | 678 | 715 | 676 | 702 | +2.18% | 113,700 | 388億5208万 | -3.7% | - | 4.37 |
| 08/20 | 679 | 696 | 676 | 687 | +2.69% | 90,200 | 380億2191万 | -6.15% | - | 4.28 |
| 08/19 | 700 | 705 | 663 | 669 | -3.04% | 105,700 | 370億2570万 | -8.86% | - | 4.16 |
| 08/16 | 672 | 695 | 666 | 690 | +4.86% | 189,800 | 381億8794万 | -6.25% | - | 4.29 |
| 08/15 | 687 | 687 | 655 | 658 | -5.6% | 216,900 | 364億1691万 | -10.72% | - | 4.1 |
| 08/14 | 668 | 707 | 667 | 697 | +6.25% | 189,200 | 385億7536万 | -5.68% | - | 4.34 |
| 08/13 | 701 | 714 | 650 | 656 | -8.64% | 295,100 | 363億622万 | -11.23% | - | 4.08 |
| 08/09 | 739 | 740 | 707 | 718 | -1.91% | 81,200 | 397億3760万 | -3.1% | - | 4.47 |
| 08/08 | 712 | 743 | 703 | 732 | +1.53% | 88,100 | 405億1243万 | -1.08% | - | 4.56 |
| 08/07 | 698 | 734 | 694 | 721 | +1.26% | 121,700 | 399億363万 | -2.44% | - | 4.49 |
| 08/06 | 689 | 718 | 685 | 712 | +11.42% | 182,500 | 394億553万 | -3.52% | - | 4.43 |
| 08/05 | 678 | 699 | 609 | 639 | -8.97% | 320,300 | 353億6535万 | -13.3% | - | 3.98 |
| 08/02 | 720 | 720 | 698 | 702 | -5.77% | 201,600 | 388億5208万 | -5.14% | - | 4.37 |
| 08/01 | 776 | 776 | 730 | 745 | -4.61% | 159,000 | 412億3191万 | +0.54% | - | 4.64 |
| 07/31 | 784 | 789 | 762 | 781 | -0.38% | 107,800 | 432億2432万 | +5.54% | - | 4.86 |
| 07/30 | 760 | 788 | 756 | 784 | +3.7% | 104,800 | 433億9036万 | +6.38% | - | 4.88 |
| 07/29 | 757 | 759 | 736 | 756 | -1.95% | 160,100 | 418億4070万 | +3% | - | 4.7 |
| 07/26 | 764 | 789 | 756 | 771 | -2.53% | 170,100 | 426億7087万 | +5.33% | - | 4.8 |
| 07/25 | 765 | 803 | 764 | 791 | +3.26% | 258,900 | 437億7777万 | +8.5% | - | 4.92 |
| 07/24 | 773 | 793 | 766 | 766 | -2.79% | 130,200 | 423億9415万 | +5.66% | - | 4.77 |
| 07/23 | 752 | 794 | 752 | 788 | +5.07% | 129,600 | 436億1174万 | +9.14% | - | 4.9 |
| 07/22 | 762 | 762 | 741 | 750 | -2.85% | 90,100 | 414億9288万 | +4.17% | - | 4.67 |
| 07/19 | 756 | 777 | 752 | 772 | +1.18% | 73,400 | 427億1001万 | +7.52% | - | 4.8 |
| 07/18 | 763 | 781 | 744 | 763 | -1.8% | 123,600 | 422億1209万 | +6.56% | - | 4.75 |
| 07/17 | 780 | 787 | 768 | 777 | +0.39% | 134,500 | 429億8663万 | +8.82% | - | 4.84 |
| 07/16 | 751 | 776 | 744 | 774 | +3.89% | 167,300 | 428億2065万 | +8.71% | - | 4.82 |
| 07/12 | 716 | 751 | 714 | 745 | +4.05% | 216,500 | 412億1626万 | +4.78% | - | 4.64 |
| 07/11 | 710 | 718 | 699 | 716 | +1.85% | 56,100 | 396億1187万 | +0.85% | - | 4.46 |
| 07/10 | 716 | 716 | 697 | 703 | -1.26% | 68,300 | 388億9266万 | -1.13% | - | 4.38 |
| 07/09 | 713 | 721 | 704 | 712 | +0.28% | 71,700 | 393億9058万 | -0.14% | - | 4.43 |
| 07/08 | 695 | 716 | 695 | 710 | +2.01% | 77,600 | 392億7993万 | -0.56% | - | 4.42 |
| 07/05 | 699 | 709 | 696 | 696 | -0.85% | 30,500 | 385億539万 | -2.52% | - | 4.33 |
| 07/04 | 695 | 708 | 694 | 702 | +1.74% | 66,700 | 388億3734万 | -1.82% | - | 4.37 |
| 07/03 | 701 | 707 | 685 | 690 | -1.99% | 75,000 | 381億7345万 | -3.36% | - | 4.29 |
| 07/02 | 705 | 708 | 701 | 704 | +0.57% | 30,000 | 389億4799万 | -1.4% | - | 4.38 |
| 07/01 | 712 | 716 | 699 | 700 | -1.41% | 50,900 | 387億2669万 | -1.96% | - | 4.36 |
| 06/28 | 715 | 718 | 706 | 710 | -1.11% | 58,900 | 392億7993万 | -0.56% | - | 4.42 |
| 06/27 | 729 | 731 | 716 | 718 | -1.24% | 70,800 | 397億2252万 | +0.84% | - | 4.47 |
| 06/26 | 716 | 730 | 712 | 727 | +2.11% | 71,700 | 402億2043万 | +2.39% | - | 4.52 |
| 06/25 | 700 | 715 | 700 | 712 | +1.71% | 44,300 | 393億9058万 | +0.42% | - | 4.43 |
| 06/24 | 696 | 707 | 696 | 700 | +0.72% | 39,700 | 387億2669万 | -1.27% | - | 4.35 |
| 06/21 | 704 | 715 | 694 | 695 | -0.86% | 95,600 | 384億5007万 | -1.97% | - | 4.32 |
| 06/20 | 690 | 708 | 690 | 701 | +2.19% | 51,100 | 387億8201万 | -1.13% | - | 4.36 |
| 06/19 | 710 | 714 | 686 | 686 | -3.52% | 79,600 | 379億5216万 | -3.11% | - | 4.27 |
| 06/18 | 717 | 721 | 705 | 711 | -1.11% | 38,000 | 393億3525万 | +0.71% | - | 4.42 |
| 06/17 | 697 | 719 | 697 | 719 | +2.28% | 68,400 | 397億7784万 | +2.28% | - | 4.47 |
| 06/14 | 703 | 710 | 685 | 703 | -2.09% | 135,300 | 388億9266万 | +0.43% | - | 4.37 |
| 06/13 | 719 | 729 | 711 | 718 | +1.13% | 47,700 | 397億2252万 | +2.87% | - | 4.47 |
| 06/12 | 737 | 744 | 703 | 710 | -3.27% | 84,800 | 392億7993万 | +2.31% | - | 4.42 |
| 06/11 | 745 | 747 | 730 | 734 | -1.34% | 75,500 | 406億770万 | +6.22% | - | 4.57 |
| 06/10 | 737 | 744 | 728 | 744 | +0.95% | 75,000 | 411億6094万 | +8.3% | - | 4.63 |
| 06/07 | 731 | 750 | 731 | 737 | +0.27% | 99,600 | 407億7367万 | +8.06% | - | 4.58 |
| 06/06 | 750 | 755 | 727 | 735 | -1.87% | 134,200 | 406億6302万 | +8.57% | - | 4.57 |
| 06/05 | 728 | 750 | 725 | 749 | +1.49% | 132,400 | 414億3756万 | +11.46% | - | 4.66 |
| 06/04 | 717 | 738 | 716 | 738 | +3.07% | 165,000 | 408億2900万 | +10.64% | - | 4.59 |
| 06/03 | 715 | 728 | 707 | 716 | +0.85% | 80,500 | 396億1187万 | +8.16% | - | 4.45 |
| 05/31 | 691 | 710 | 684 | 710 | +4.11% | 96,100 | 392億7993万 | +8.07% | - | 4.42 |
| 05/30 | 686 | 698 | 670 | 682 | -2.01% | 171,800 | 377億3086万 | +4.6% | - | 4.24 |
| 05/29 | 708 | 739 | 688 | 696 | -1.14% | 419,600 | 385億539万 | +7.41% | - | 4.33 |
| 05/28 | 680 | 710 | 680 | 704 | +2.92% | 125,400 | 389億4799万 | +9.49% | - | 4.38 |
| 05/27 | 679 | 697 | 674 | 684 | +0.74% | 130,100 | 378億4151万 | +7.04% | - | 4.26 |
| 05/24 | 666 | 697 | 665 | 679 | +1.04% | 93,800 | 375億6489万 | +7.1% | - | 4.22 |
| 05/23 | 698 | 703 | 672 | 672 | -3.72% | 89,100 | 371億7762万 | +6.5% | - | 4.18 |
| 05/22 | 691 | 710 | 686 | 698 | 0% | 85,900 | 386億1604万 | +11.15% | - | 4.34 |
| 05/21 | 708 | 711 | 698 | 698 | -1.27% | 87,100 | 386億1604万 | +11.86% | - | 4.34 |
| 05/20 | 700 | 714 | 694 | 707 | +2.46% | 176,600 | 391億1396万 | +13.85% | - | 4.4 |
| 05/17 | 677 | 702 | 670 | 690 | +1.32% | 206,500 | 381億7345万 | +11.83% | - | 4.29 |
| 05/16 | 671 | 705 | 670 | 681 | +8.44% | 481,300 | 376億7554万 | +10.73% | - | 4.24 |
| 05/15 | 650 | 650 | 628 | 628 | -2.79% | 87,100 | 347億4337万 | +2.61% | - | 3.91 |
| 05/14 | 639 | 650 | 636 | 646 | +1.1% | 56,900 | 357億3920万 | +5.56% | - | 4.02 |
| 05/13 | 640 | 646 | 635 | 639 | -0.62% | 46,000 | 353億5194万 | +4.75% | - | 3.98 |
| 05/10 | 643 | 645 | 635 | 643 | +0.63% | 37,100 | 355億7323万 | +5.76% | - | 4 |
| 05/09 | 629 | 643 | 627 | 639 | +1.59% | 78,600 | 353億5194万 | +5.27% | - | 3.98 |
| 05/08 | 636 | 641 | 628 | 629 | -1.87% | 82,800 | 347億9870万 | +3.45% | - | 3.91 |
| 05/07 | 618 | 647 | 616 | 641 | +5.25% | 123,200 | 354億6258万 | +5.25% | - | 3.99 |
| 05/02 | 610 | 616 | 609 | 609 | -0.98% | 34,700 | 336億9222万 | +0.16% | - | 3.79 |
| 05/01 | 609 | 618 | 606 | 615 | +0.16% | 53,100 | 340億2416万 | +0.99% | - | 3.83 |
| 04/30 | 624 | 626 | 609 | 614 | -1.29% | 43,300 | 339億6884万 | +0.66% | - | 3.82 |
| 04/26 | 607 | 626 | 603 | 622 | +2.81% | 65,800 | 344億1143万 | +1.63% | - | 3.87 |
| 04/25 | 597 | 611 | 597 | 605 | +0.5% | 33,400 | 334億7092万 | -1.14% | - | 3.76 |
| 04/24 | 588 | 610 | 588 | 602 | +4.15% | 138,800 | 333億495万 | -2.11% | - | 3.75 |
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 | 4,000
10/4 | 1,848
12/20 | 7,131,800
9/29 | 1965億9080万 | 933億2215万 | 1144億5381万
12/30 |
2022年
12月期 | 2,248
1/4 | 495
6/17 | 2,717,100
6/28 | 1172億1746万 | 261億8524万 | 427億7669万
12/30 |
2023年
12月期 | 1,020
2/16 | 712
4/6 | 1,120,700
4/19 | 550億9498万 | 384億5846万 | 434億7577万
12/29 |
| 最新 | 795
2024/9/18 | 26,400 | 439億9915万 |
