時価総額
- 2018年12月28日
- 86億7587万
- 2019年12月30日
- 88億3126万
- 2020年12月30日
- 78億1656万
- 2021年12月30日
- 95億875万
- 2022年12月30日
- 117億6204万
- 2023年12月29日
- 95億3514万
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 | 329 | 331 | 320 | 323 | -0.92% | 199,500 | 101億6620万 | 0% | 9.77 | 1 |
| 09/17 | 334 | 335 | 319 | 326 | -1.51% | 385,100 | 102億6062万 | +1.56% | 9.86 | 1.01 |
| 09/13 | 346 | 347 | 331 | 331 | -3.5% | 303,500 | 104億1799万 | +3.76% | 10.01 | 1.03 |
| 09/12 | 343 | 347 | 336 | 343 | +1.48% | 303,100 | 107億9569万 | +8.54% | 10.38 | 1.06 |
| 09/11 | 349 | 349 | 332 | 338 | -3.43% | 586,600 | 106億3831万 | +7.99% | 10.23 | 1.05 |
| 09/10 | 361 | 362 | 349 | 350 | -3.31% | 414,900 | 110億1601万 | +12.9% | 10.59 | 1.09 |
| 09/09 | 352 | 363 | 352 | 362 | -0.82% | 497,200 | 113億9370万 | +18.69% | 10.95 | 1.12 |
| 09/06 | 358 | 389 | 355 | 365 | +1.67% | 1,521,600 | 114億8812万 | +21.26% | 11.04 | 1.13 |
| 09/05 | 342 | 368 | 340 | 359 | +4.97% | 658,700 | 112億9927万 | +20.07% | 10.86 | 1.11 |
| 09/04 | 351 | 357 | 342 | 342 | -6.81% | 743,900 | 107億6421万 | +15.15% | 10.35 | 1.06 |
| 09/03 | 361 | 367 | 357 | 367 | +2.8% | 718,800 | 115億5107万 | +24.41% | 11.1 | 1.14 |
| 09/02 | 351 | 360 | 347 | 357 | +4.08% | 717,800 | 112億3633万 | +21.84% | 10.8 | 1.11 |
| 08/30 | 340 | 346 | 336 | 343 | +3% | 851,400 | 107億9569万 | +18.28% | 10.38 | 1.06 |
| 08/29 | 341 | 353 | 331 | 333 | -3.2% | 1,010,200 | 104億8094万 | +15.22% | 10.08 | 1.03 |
| 08/28 | 375 | 383 | 335 | 344 | -5.23% | 3,996,900 | 108億2716万 | +19.44% | 10.41 | 1.07 |
| 08/27 | 363 | 363 | 363 | 363 | +28.27% | 355,400 | 114億2517万 | +26.04% | 10.98 | 1.13 |
| 08/26 | 286 | 286 | 280 | 283 | -0.35% | 98,300 | 89億723万 | -1.74% | 8.56 | 0.88 |
| 08/23 | 283 | 287 | 280 | 284 | +0.35% | 167,500 | 89億3870万 | -2.41% | 8.59 | 0.88 |
| 08/22 | 282 | 284 | 279 | 283 | -0.7% | 95,300 | 89億723万 | -3.41% | 8.56 | 0.88 |
| 08/21 | 285 | 288 | 282 | 285 | -0.35% | 101,100 | 89億7017万 | -3.72% | 8.62 | 0.88 |
| 08/20 | 280 | 288 | 279 | 286 | +2.51% | 129,800 | 90億165万 | -4.35% | 8.65 | 0.89 |
| 08/19 | 284 | 285 | 278 | 279 | -2.45% | 141,500 | 87億8133万 | -7.31% | 8.44 | 0.87 |
| 08/16 | 285 | 288 | 282 | 286 | +2.51% | 124,900 | 90億165万 | -5.92% | 8.65 | 0.89 |
| 08/15 | 278 | 281 | 273 | 279 | +2.2% | 115,000 | 87億8133万 | -8.82% | 8.44 | 0.87 |
| 08/14 | 275 | 278 | 270 | 273 | 0% | 99,900 | 85億9248万 | -11.36% | 8.26 | 0.85 |
| 08/13 | 260 | 273 | 258 | 273 | +4.6% | 119,000 | 85億9248万 | -12.22% | 8.26 | 0.85 |
| 08/09 | 268 | 268 | 256 | 261 | +0.38% | 134,100 | 82億1479万 | -16.88% | 7.9 | 0.81 |
| 08/08 | 266 | 267 | 259 | 260 | -2.26% | 102,200 | 81億8332万 | -17.98% | 7.87 | 0.81 |
| 08/07 | 256 | 273 | 256 | 266 | +1.92% | 249,200 | 83億7216万 | -16.88% | 8.05 | 0.83 |
| 08/06 | 253 | 265 | 251 | 261 | +13.97% | 361,600 | 82億1479万 | -19.2% | 7.9 | 0.81 |
| 08/05 | 268 | 268 | 227 | 229 | -17.03% | 570,200 | 72億761万 | -29.97% | 6.93 | 0.71 |
| 08/02 | 284 | 285 | 276 | 276 | -6.44% | 371,500 | 86億8691万 | -16.87% | 8.35 | 0.86 |
| 08/01 | 301 | 302 | 291 | 295 | -3.28% | 247,800 | 92億8492万 | -11.94% | 8.93 | 0.92 |
| 07/31 | 300 | 305 | 297 | 305 | +2.01% | 134,600 | 95億9966万 | -9.5% | 9.23 | 0.95 |
| 07/30 | 310 | 311 | 297 | 299 | -3.55% | 492,900 | 94億1082万 | -11.8% | 9.05 | 0.93 |
| 07/29 | 306 | 310 | 303 | 310 | +1.64% | 122,600 | 97億5703万 | -9.09% | 9.38 | 0.96 |
| 07/26 | 308 | 312 | 305 | 305 | -1.29% | 167,100 | 95億9966万 | -11.08% | 9.23 | 0.95 |
| 07/25 | 311 | 318 | 307 | 309 | -2.52% | 478,100 | 97億2556万 | -10.43% | 9.35 | 0.96 |
| 07/24 | 338 | 338 | 315 | 317 | -7.85% | 658,600 | 99億7735万 | -8.38% | 9.59 | 0.98 |
| 07/23 | 346 | 347 | 343 | 344 | -0.58% | 42,200 | 108億2716万 | -0.86% | 10.41 | 1.07 |
| 07/22 | 352 | 352 | 342 | 346 | -1.7% | 135,000 | 108億9011万 | 0% | 10.47 | 1.07 |
| 07/19 | 355 | 355 | 350 | 352 | -0.28% | 46,600 | 110億7895万 | +1.73% | 10.65 | 1.09 |
| 07/18 | 354 | 356 | 351 | 353 | -0.28% | 79,900 | 111億1043万 | +2.32% | 10.68 | 1.1 |
| 07/17 | 357 | 357 | 352 | 354 | 0% | 86,300 | 111億4190万 | +2.91% | 10.71 | 1.1 |
| 07/16 | 352 | 357 | 351 | 354 | +1.72% | 126,700 | 111億4190万 | +3.21% | 10.71 | 1.1 |
| 07/12 | 342 | 351 | 340 | 348 | +0.87% | 160,500 | 109億5306万 | +1.46% | 10.53 | 1.08 |
| 07/11 | 338 | 346 | 338 | 345 | +2.68% | 141,600 | 108億5863万 | +0.88% | 10.44 | 1.07 |
| 07/10 | 338 | 338 | 334 | 336 | -0.59% | 112,200 | 105億7536万 | -1.47% | 10.17 | 1.04 |
| 07/09 | 338 | 341 | 334 | 338 | 0% | 150,800 | 106億3831万 | -0.88% | 10.23 | 1.05 |
| 07/08 | 342 | 342 | 338 | 338 | -1.17% | 72,100 | 106億3831万 | -0.88% | 10.23 | 1.05 |
| 07/05 | 340 | 342 | 338 | 342 | +0.29% | 122,400 | 107億6421万 | +0.29% | 10.35 | 1.06 |
| 07/04 | 348 | 348 | 340 | 341 | -1.45% | 119,800 | 107億3274万 | +0.29% | 10.32 | 1.06 |
| 07/03 | 343 | 346 | 343 | 346 | +0.58% | 49,600 | 108億9011万 | +2.06% | 10.47 | 1.07 |
| 07/02 | 348 | 348 | 342 | 344 | 0% | 101,100 | 108億2716万 | +1.47% | 10.41 | 1.07 |
| 07/01 | 353 | 353 | 344 | 344 | -1.43% | 122,300 | 108億2716万 | +1.78% | 10.41 | 1.07 |
| 06/28 | 353 | 354 | 347 | 349 | -0.29% | 119,500 | 109億8453万 | +3.25% | 10.56 | 1.08 |
| 06/27 | 354 | 358 | 350 | 350 | -1.13% | 98,300 | 110億1601万 | +3.86% | 10.59 | 1.09 |
| 06/26 | 357 | 361 | 351 | 354 | -0.56% | 259,000 | 111億4190万 | +5.36% | 10.71 | 1.1 |
| 06/25 | 358 | 367 | 356 | 356 | -0.28% | 217,500 | 112億485万 | +6.27% | 10.77 | 1.1 |
| 06/24 | 358 | 361 | 353 | 357 | -0.28% | 282,300 | 112億3633万 | +6.57% | 10.8 | 1.11 |
| 06/21 | 345 | 360 | 343 | 358 | +5.6% | 530,400 | 112億6780万 | +7.19% | 10.83 | 1.11 |
| 06/20 | 340 | 344 | 339 | 339 | 0% | 110,700 | 106億6979万 | +1.8% | 10.26 | 1.05 |
| 06/19 | 340 | 345 | 337 | 339 | -0.29% | 136,800 | 106億6979万 | +1.8% | 10.26 | 1.05 |
| 06/18 | 346 | 350 | 337 | 340 | +3.03% | 440,800 | 107億126万 | +2.1% | 10.29 | 1.05 |
| 06/17 | 331 | 331 | 326 | 330 | -1.79% | 137,400 | 103億8652万 | -1.2% | 9.98 | 1.02 |
| 06/14 | 329 | 337 | 329 | 336 | +1.2% | 85,400 | 105億7536万 | 0% | 10.17 | 1.04 |
| 06/13 | 335 | 337 | 332 | 332 | 0% | 60,500 | 104億4947万 | -1.48% | 10.04 | 1.03 |
| 06/12 | 333 | 335 | 332 | 332 | -0.9% | 109,700 | 104億4947万 | -2.06% | 10.04 | 1.03 |
| 06/11 | 336 | 336 | 332 | 335 | +0.3% | 54,800 | 105億4389万 | -1.76% | 10.14 | 1.04 |
| 06/10 | 329 | 335 | 329 | 334 | +1.83% | 140,400 | 105億1242万 | -2.62% | 10.11 | 1.04 |
| 06/07 | 329 | 330 | 328 | 328 | -0.3% | 100,000 | 103億2357万 | -4.65% | 9.92 | 1.02 |
| 06/06 | 334 | 334 | 328 | 329 | -1.2% | 111,300 | 103億5504万 | -5.19% | 9.95 | 1.02 |
| 06/05 | 331 | 335 | 330 | 333 | 0% | 83,400 | 104億8094万 | -4.58% | 10.08 | 1.03 |
| 06/04 | 336 | 336 | 333 | 333 | +0.3% | 79,500 | 104億8094万 | -5.13% | 10.08 | 1.03 |
| 06/03 | 334 | 335 | 331 | 332 | +0.91% | 87,800 | 104億4947万 | -5.95% | 10.04 | 1.03 |
| 05/31 | 326 | 330 | 324 | 329 | +1.54% | 115,000 | 103億5504万 | -7.32% | 9.95 | 1.02 |
| 05/30 | 322 | 326 | 320 | 324 | -0.61% | 169,700 | 101億9767万 | -9.5% | 9.8 | 1.01 |
| 05/29 | 334 | 336 | 325 | 326 | -2.69% | 155,100 | 102億6062万 | -9.7% | 9.86 | 1.01 |
| 05/28 | 337 | 343 | 334 | 335 | -1.76% | 153,200 | 105億4389万 | -7.2% | 10.14 | 1.04 |
| 05/27 | 336 | 345 | 333 | 341 | +5.25% | 287,700 | 107億3274万 | -6.06% | 10.32 | 1.06 |
| 05/24 | 326 | 329 | 323 | 324 | -2.11% | 170,600 | 101億9767万 | -10.99% | 9.8 | 1.01 |
| 05/23 | 332 | 332 | 329 | 331 | 0% | 126,400 | 104億1799万 | -9.32% | 10.01 | 1.03 |
| 05/22 | 340 | 340 | 331 | 331 | -2.07% | 151,600 | 104億1799万 | -9.81% | 10.01 | 1.03 |
| 05/21 | 342 | 344 | 336 | 338 | -0.59% | 119,500 | 106億3831万 | -8.4% | 10.23 | 1.05 |
| 05/20 | 341 | 344 | 339 | 340 | +0.29% | 118,600 | 107億126万 | -8.36% | 10.29 | 1.05 |
| 05/17 | 337 | 345 | 337 | 339 | +0.3% | 115,200 | 106億6979万 | -8.87% | 10.26 | 1.05 |
| 05/16 | 335 | 342 | 328 | 338 | +0.6% | 404,000 | 106億3831万 | -9.38% | 10.23 | 1.05 |
| 05/15 | 339 | 344 | 334 | 336 | -9.43% | 717,900 | 105億4805万 | -9.92% | 10.17 | 1.04 |
| 05/14 | 376 | 377 | 371 | 371 | -0.27% | 210,800 | 116億4680万 | -0.8% | 11.22 | 1.15 |
| 05/13 | 369 | 377 | 369 | 372 | +1.36% | 170,800 | 116億7820万 | -0.27% | 11.26 | 1.15 |
| 05/10 | 377 | 377 | 365 | 367 | -1.08% | 213,300 | 115億2123万 | -1.08% | 11.1 | 1.14 |
| 05/09 | 378 | 381 | 371 | 371 | -2.11% | 180,800 | 116億4680万 | +0.27% | 11.22 | 1.15 |
| 05/08 | 382 | 383 | 372 | 379 | -0.79% | 303,000 | 118億9795万 | +2.71% | 11.47 | 1.17 |
| 05/07 | 384 | 386 | 378 | 382 | -0.26% | 188,700 | 119億9213万 | +4.09% | 11.56 | 1.18 |
| 05/02 | 387 | 388 | 378 | 383 | -0.78% | 129,600 | 120億2352万 | +4.64% | 11.59 | 1.19 |
| 05/01 | 379 | 387 | 377 | 386 | +1.05% | 129,200 | 121億1770万 | +5.75% | 11.68 | 1.19 |
| 04/30 | 383 | 390 | 381 | 382 | -0.26% | 255,700 | 119億9213万 | +4.95% | 11.56 | 1.18 |
| 04/26 | 393 | 393 | 380 | 383 | -2.3% | 611,600 | 120億2352万 | +5.8% | 11.59 | 1.19 |
| 04/25 | 385 | 392 | 380 | 392 | +1.55% | 327,400 | 123億606万 | +8.59% | 11.86 | 1.21 |
| 04/24 | 390 | 398 | 383 | 386 | -0.26% | 682,600 | 121億1770万 | +7.52% | 11.68 | 1.19 |
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 | |
| 2018年 12月期 | 495 11/1 | 276 7/6 | 4,919,000 10/19 | 153億8683万 | - | 86億7587万 12/28 |
| 2019年 12月期 | 380 3/4 | 288 8/30 | 1,478,300 1/28 | 118億1211万 | 89億5234万 | 88億3126万 12/30 |
| 2020年 12月期 | 323 6/3 | 163 3/13 | 1,103,400 12/29 | 100億4029万 | 50億6677万 | 78億1656万 12/30 |
| 2021年 12月期 | 393 11/25 | 252 1/5 | 2,312,100 11/25 | 122億5217万 | 78億3329万 | 95億875万 12/30 |
| 2022年 12月期 | 466 12/8 | 260 1/28 1/27 | 1,611,900 8/29 | 145億8594万 | 81億576万 | 117億6204万 12/30 |
| 2023年 12月期 | 392 1/4 | 273 7/14 7/13 他3件 | 2,967,800 10/18 | 122億6972万 | 85億7029万 | 95億3514万 12/29 |
| 最新 | 323 2024/9/18 | 199,500 | 101億6620万 | |||