時価総額
- 2021年12月30日
- 168億4965万
- 2022年12月30日
- 211億4093万
- 2023年12月29日
- 239億1537万
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 | 4,370 | 4,435 | 4,200 | 4,270 | -0.7% | 11,200 | 252億875万 | +0.02% | 29.41 | 6.73 |
| 09/17 | 4,530 | 4,595 | 4,210 | 4,300 | -4.76% | 34,400 | 253億8586万 | +1.53% | 29.62 | 6.78 |
| 09/13 | 4,550 | 4,600 | 4,485 | 4,515 | -0.77% | 15,300 | 266億5516万 | +7.63% | 31.1 | 7.12 |
| 09/12 | 4,465 | 4,625 | 4,465 | 4,550 | +1.11% | 15,700 | 268億6178万 | +9.9% | 31.34 | 7.17 |
| 09/11 | 4,505 | 4,585 | 4,380 | 4,500 | +0.45% | 16,100 | 265億6660万 | +10.16% | 31 | 7.09 |
| 09/10 | 4,530 | 4,600 | 4,470 | 4,480 | -1.1% | 24,600 | 264億4853万 | +11.3% | 30.86 | 7.06 |
| 09/09 | 4,220 | 4,575 | 4,200 | 4,530 | +1.12% | 35,900 | 267億4371万 | +14.42% | 31.2 | 7.14 |
| 09/06 | 4,620 | 4,630 | 4,370 | 4,480 | -1.54% | 20,000 | 264億4853万 | +14.58% | 30.86 | 7.06 |
| 09/05 | 4,355 | 4,585 | 4,355 | 4,550 | +1.22% | 37,200 | 268億6178万 | +17.36% | 31.34 | 7.17 |
| 09/04 | 4,450 | 4,495 | 4,365 | 4,495 | -0.66% | 36,600 | 265億3708万 | +16.84% | 30.96 | 7.09 |
| 09/03 | 4,165 | 4,550 | 4,165 | 4,525 | +9.7% | 71,100 | 267億1419万 | +18.52% | 31.17 | 7.13 |
| 09/02 | 4,240 | 4,240 | 4,115 | 4,125 | -1.67% | 10,500 | 243億5272万 | +8.7% | 28.41 | 6.5 |
| 08/30 | 4,195 | 4,265 | 4,165 | 4,195 | -0.59% | 15,800 | 247億6597万 | +10.92% | 28.9 | 6.61 |
| 08/29 | 4,200 | 4,300 | 4,150 | 4,220 | -0.24% | 22,800 | 249億1357万 | +12.17% | 29.07 | 6.65 |
| 08/28 | 4,310 | 4,310 | 4,185 | 4,230 | -1.86% | 9,400 | 249億7260万 | +12.98% | 29.14 | 6.67 |
| 08/27 | 4,275 | 4,315 | 4,190 | 4,310 | +0.23% | 25,400 | 254億4490万 | +15.52% | 29.69 | 6.79 |
| 08/26 | 4,190 | 4,350 | 4,135 | 4,300 | +3.61% | 50,300 | 253億8586万 | +15.84% | 29.62 | 6.78 |
| 08/23 | 4,090 | 4,170 | 4,025 | 4,150 | -1.19% | 37,800 | 245億31万 | +12.16% | 28.59 | 6.54 |
| 08/22 | 4,105 | 4,205 | 4,030 | 4,200 | +2.31% | 31,100 | 247億9549万 | +13.76% | 28.93 | 6.62 |
| 08/21 | 4,100 | 4,170 | 4,020 | 4,105 | +0.12% | 20,300 | 242億3464万 | +11.46% | 28.28 | 6.47 |
| 08/20 | 4,075 | 4,175 | 4,065 | 4,100 | +1.61% | 40,700 | 242億512万 | +11.5% | 28.24 | 6.46 |
| 08/19 | 4,065 | 4,100 | 4,010 | 4,035 | -2.42% | 38,300 | 238億2138万 | +9.89% | 27.79 | 6.36 |
| 08/16 | 3,945 | 4,180 | 3,945 | 4,135 | +6.03% | 77,000 | 244億1175万 | +12.92% | 28.48 | 6.52 |
| 08/15 | 3,585 | 3,945 | 3,585 | 3,900 | +10.95% | 109,700 | 230億2439万 | +6.94% | 26.86 | 6.15 |
| 08/14 | 3,515 | 3,540 | 3,415 | 3,515 | +2.78% | 37,100 | 207億5147万 | -3.51% | 24.21 | 5.54 |
| 08/13 | 3,390 | 3,455 | 3,320 | 3,420 | +3.01% | 28,000 | 201億9061万 | -6.46% | 23.56 | 5.39 |
| 08/09 | 3,280 | 3,345 | 3,210 | 3,320 | +6.41% | 19,100 | 196億25万 | -9.64% | 22.87 | 5.23 |
| 08/08 | 3,120 | 3,230 | 3,085 | 3,120 | -2.19% | 26,900 | 184億1951万 | -15.52% | 21.49 | 4.92 |
| 08/07 | 2,964 | 3,260 | 2,964 | 3,190 | +6.33% | 35,800 | 188億3277万 | -14.16% | 21.97 | 5.03 |
| 08/06 | 3,020 | 3,085 | 2,977 | 3,000 | +6.01% | 55,900 | 177億1107万 | -19.66% | 20.66 | 4.73 |
| 08/05 | 3,030 | 3,135 | 2,660 | 2,830 | -14.5% | 88,500 | 167億744万 | -24.69% | 19.49 | 4.46 |
| 08/02 | 3,565 | 3,565 | 3,200 | 3,310 | -8.94% | 137,000 | 195億4121万 | -12.69% | 22.8 | 5.22 |
| 08/01 | 3,745 | 3,745 | 3,590 | 3,635 | -4.47% | 20,800 | 214億5991万 | -4.44% | 25.04 | 5.73 |
| 07/31 | 3,730 | 3,835 | 3,650 | 3,805 | +1.06% | 17,600 | 224億6354万 | +0.05% | 26.21 | 6 |
| 07/30 | 3,865 | 3,865 | 3,740 | 3,765 | -4.68% | 28,200 | 222億2739万 | -0.66% | 25.93 | 5.93 |
| 07/29 | 3,865 | 3,955 | 3,850 | 3,950 | +3.81% | 23,000 | 233億1957万 | +4.61% | 27.21 | 6.23 |
| 07/26 | 3,815 | 3,880 | 3,805 | 3,805 | +2.98% | 16,800 | 224億6354万 | +1.47% | 26.21 | 6 |
| 07/25 | 3,705 | 3,725 | 3,585 | 3,695 | -2.12% | 42,700 | 218億1413万 | -0.89% | 25.45 | 5.82 |
| 07/24 | 3,900 | 3,935 | 3,765 | 3,775 | -3.21% | 18,900 | 222億8642万 | +1.83% | 26 | 5.95 |
| 07/23 | 3,865 | 3,965 | 3,865 | 3,900 | +1.43% | 8,800 | 230億2439万 | +5.89% | 26.86 | 6.15 |
| 07/22 | 3,950 | 3,950 | 3,825 | 3,845 | -3.75% | 19,400 | 226億9968万 | +5.23% | 26.49 | 6.06 |
| 07/19 | 3,940 | 4,070 | 3,915 | 3,995 | +1.27% | 23,600 | 235億8524万 | +10.02% | 27.52 | 6.3 |
| 07/18 | 3,955 | 4,025 | 3,940 | 3,945 | -1% | 13,000 | 232億9005万 | +9.52% | 27.17 | 6.22 |
| 07/17 | 3,960 | 4,015 | 3,895 | 3,985 | +0.63% | 17,900 | 235億2620万 | +11.5% | 27.45 | 6.28 |
| 07/16 | 3,970 | 3,980 | 3,920 | 3,960 | -0.25% | 12,500 | 233億7861万 | +11.71% | 27.28 | 6.24 |
| 07/12 | 3,775 | 4,015 | 3,720 | 3,970 | +5.17% | 44,700 | 234億3764万 | +12.88% | 27.35 | 6.26 |
| 07/11 | 3,765 | 3,825 | 3,760 | 3,775 | +0.53% | 8,000 | 222億8642万 | +8.17% | 26 | 5.95 |
| 07/10 | 3,800 | 3,830 | 3,695 | 3,755 | -1.18% | 30,700 | 221億6835万 | +8.15% | 25.87 | 5.92 |
| 07/09 | 3,820 | 3,890 | 3,765 | 3,800 | -1.43% | 15,500 | 224億3402万 | +9.99% | 26.18 | 5.99 |
| 07/08 | 3,860 | 3,910 | 3,830 | 3,855 | -0.13% | 10,700 | 227億5872万 | +12.1% | 26.55 | 6.08 |
| 07/05 | 3,795 | 3,915 | 3,775 | 3,860 | +1.58% | 33,100 | 227億8824万 | +13.03% | 26.59 | 6.08 |
| 07/04 | 3,765 | 3,820 | 3,715 | 3,800 | +2.56% | 29,500 | 224億3402万 | +12% | 26.18 | 5.99 |
| 07/03 | 3,625 | 3,760 | 3,625 | 3,705 | +1.79% | 18,400 | 218億7317万 | +9.91% | 25.52 | 5.84 |
| 07/02 | 3,650 | 3,700 | 3,600 | 3,640 | +1.25% | 16,700 | 214億8943万 | +8.62% | 25.07 | 5.74 |
| 07/01 | 3,655 | 3,660 | 3,580 | 3,595 | -1.24% | 30,600 | 212億2376万 | +7.67% | 24.76 | 5.67 |
| 06/28 | 3,650 | 3,735 | 3,625 | 3,640 | -0.27% | 21,200 | 214億8943万 | +9.38% | 25.07 | 5.74 |
| 06/27 | 3,615 | 3,730 | 3,595 | 3,650 | +0.97% | 26,900 | 215億4846万 | +10.21% | 25.14 | 5.75 |
| 06/26 | 3,475 | 3,695 | 3,475 | 3,615 | +3.88% | 53,100 | 213億4183万 | +9.58% | 24.9 | 5.7 |
| 06/25 | 3,425 | 3,510 | 3,355 | 3,480 | +2.05% | 34,700 | 205億4484万 | +5.84% | 23.97 | 5.49 |
| 06/24 | 3,335 | 3,455 | 3,305 | 3,410 | +3.33% | 51,700 | 201億3158万 | +3.81% | 23.49 | 5.38 |
| 06/21 | 3,250 | 3,330 | 3,250 | 3,300 | +1.54% | 31,800 | 194億8217万 | +0.36% | 22.73 | 5.2 |
| 06/20 | 3,170 | 3,250 | 3,165 | 3,250 | +2.52% | 11,100 | 191億8699万 | -1.22% | 22.39 | 5.12 |
| 06/19 | 3,170 | 3,220 | 3,165 | 3,170 | 0% | 13,600 | 187億1469万 | -3.91% | 21.84 | 5 |
| 06/18 | 3,195 | 3,195 | 3,110 | 3,170 | -0.47% | 15,600 | 187億1469万 | -4.37% | 21.84 | 5 |
| 06/17 | 3,260 | 3,260 | 3,120 | 3,185 | -2.45% | 43,600 | 188億325万 | -4.47% | 21.94 | 5.02 |
| 06/14 | 3,215 | 3,290 | 3,215 | 3,265 | 0% | 13,400 | 192億7554万 | -2.54% | 22.49 | 5.15 |
| 06/13 | 3,245 | 3,345 | 3,245 | 3,265 | +0.62% | 32,800 | 192億7554万 | -2.91% | 22.49 | 5.15 |
| 06/12 | 3,290 | 3,320 | 3,235 | 3,245 | -0.76% | 15,800 | 191億5747万 | -3.94% | 22.35 | 5.12 |
| 06/11 | 3,230 | 3,285 | 3,195 | 3,270 | +0.77% | 24,700 | 193億506万 | -3.65% | 22.52 | 5.15 |
| 06/10 | 3,280 | 3,285 | 3,225 | 3,245 | -1.67% | 13,900 | 191億5747万 | -4.87% | 22.35 | 5.12 |
| 06/07 | 3,295 | 3,360 | 3,295 | 3,300 | -0.75% | 8,600 | 194億8217万 | -3.48% | 22.73 | 5.2 |
| 06/06 | 3,330 | 3,335 | 3,300 | 3,325 | -0.15% | 10,800 | 196億2976万 | -2.89% | 22.9 | 5.24 |
| 06/05 | 3,390 | 3,435 | 3,320 | 3,330 | -1.91% | 41,400 | 196億5928万 | -2.92% | 22.94 | 5.25 |
| 06/04 | 3,260 | 3,410 | 3,245 | 3,395 | +4.14% | 36,900 | 200億4302万 | -1.28% | 23.39 | 5.35 |
| 06/03 | 3,335 | 3,345 | 3,220 | 3,260 | -1.66% | 41,200 | 192億4602万 | -5.51% | 22.46 | 5.14 |
| 05/31 | 3,215 | 3,315 | 3,170 | 3,315 | +2.16% | 37,500 | 195億7073万 | -4.47% | 22.83 | 5.23 |
| 05/30 | 3,195 | 3,260 | 3,195 | 3,245 | +1.41% | 27,200 | 191億5747万 | -6.86% | 22.35 | 5.12 |
| 05/29 | 3,330 | 3,330 | 3,200 | 3,200 | -4.19% | 40,500 | 188億9180万 | -8.41% | 22.04 | 5.04 |
| 05/28 | 3,335 | 3,385 | 3,290 | 3,340 | +0.15% | 22,200 | 197億1832万 | -4.63% | 23.01 | 5.26 |
| 05/27 | 3,265 | 3,360 | 3,265 | 3,335 | +3.41% | 28,200 | 196億8880万 | -5.04% | 22.97 | 5.26 |
| 05/24 | 3,265 | 3,270 | 3,190 | 3,225 | -3.15% | 59,900 | 190億3940万 | -8.28% | 22.21 | 5.08 |
| 05/23 | 3,380 | 3,400 | 3,300 | 3,330 | -0.15% | 55,800 | 196億5928万 | -5.53% | 22.94 | 5.25 |
| 05/22 | 3,425 | 3,480 | 3,330 | 3,335 | -2.49% | 44,500 | 196億8880万 | -5.5% | 22.97 | 5.26 |
| 05/21 | 3,505 | 3,505 | 3,415 | 3,420 | -1.44% | 31,000 | 201億9061万 | -3.25% | 23.56 | 5.39 |
| 05/20 | 3,420 | 3,555 | 3,415 | 3,470 | +3.27% | 56,100 | 204億6602万 | -2.03% | 23.9 | 5.46 |
| 05/17 | 3,420 | 3,435 | 3,285 | 3,360 | -3.31% | 101,600 | 198億1724万 | -5.41% | 23.14 | 5.29 |
| 05/16 | 3,705 | 3,745 | 3,435 | 3,475 | -2.52% | 169,200 | 204億9551万 | -2.58% | 23.94 | 5.47 |
| 05/15 | 3,690 | 3,690 | 3,520 | 3,565 | -2.46% | 78,700 | 210億2633万 | -0.34% | 24.56 | 5.61 |
| 05/14 | 3,565 | 3,730 | 3,565 | 3,655 | +2.24% | 34,000 | 215億5715万 | +2.04% | 25.18 | 5.76 |
| 05/13 | 3,625 | 3,640 | 3,545 | 3,575 | -0.42% | 27,200 | 210億8531万 | -0.31% | 24.63 | 5.63 |
| 05/10 | 3,695 | 3,695 | 3,590 | 3,590 | -1.37% | 16,100 | 211億7378万 | -0.06% | 24.73 | 5.65 |
| 05/09 | 3,685 | 3,700 | 3,615 | 3,640 | -0.55% | 17,600 | 214億6868万 | +1.25% | 25.07 | 5.73 |
| 05/08 | 3,665 | 3,745 | 3,630 | 3,660 | -0.41% | 26,800 | 215億8664万 | +1.58% | 25.21 | 5.76 |
| 05/07 | 3,515 | 3,680 | 3,515 | 3,675 | +6.52% | 29,900 | 216億7511万 | +1.6% | 25.31 | 5.79 |
| 05/02 | 3,430 | 3,500 | 3,430 | 3,450 | +0.58% | 22,000 | 203億4806万 | -4.78% | 23.76 | 5.43 |
| 05/01 | 3,430 | 3,455 | 3,400 | 3,430 | -1.29% | 29,700 | 202億3010万 | -5.61% | 23.63 | 5.4 |
| 04/30 | 3,555 | 3,555 | 3,440 | 3,475 | -1.97% | 30,500 | 204億9551万 | -4.61% | 23.94 | 5.47 |
| 04/26 | 3,670 | 3,670 | 3,535 | 3,545 | -3.93% | 27,500 | 209億837万 | -2.96% | 24.42 | 5.58 |
| 04/25 | 3,765 | 3,770 | 3,645 | 3,690 | -1.47% | 42,100 | 217億6358万 | +0.93% | 25.42 | 5.81 |
| 04/24 | 3,735 | 3,825 | 3,690 | 3,745 | +2.18% | 43,300 | 220億8797万 | +2.49% | 25.8 | 5.9 |
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 | 3,565
12/22 | 1,901
11/1 | 4,163,300
10/7 | 205億3653万 | 106億4560万 | 168億4965万
12/30 |
2022年
12月期 | 4,375
12/5 | 1,861
1/27 | 339,500
11/15 | 252億262万 | 107億2047万 | 211億4093万
12/30 |
2023年
12月期 | 4,885
3/2 | 2,952
9/12 | 325,600
2/15 | 281億4053万 | 170億2123万 | 239億1537万
12/29 |
| 最新 | 4,270
2024/9/18 | 11,200 | 252億875万 |
