時価総額
- 2018年12月28日
- 83億880万
- 2019年12月30日
- 211億3499万
- 2020年12月30日
- 93億7412万
- 2021年12月30日
- 69億1979万
- 2022年12月30日
- 70億9978万
- 2023年12月29日
- 62億2052万
2024/04/25～2024/09/19
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 | ||||||||||
| 09/19 | 995 | 1,015 | 995 | 1,013 | +2.12% | 1,600 | 63億4036万 | +1.6% | 26.52 | 3.69 |
| 09/18 | 985 | 992 | 984 | 992 | +1.02% | 1,200 | 62億892万 | -0.9% | 25.97 | 3.61 |
| 09/17 | 975 | 990 | 975 | 982 | +0.31% | 400 | 61億4633万 | -2.09% | 25.71 | 3.57 |
| 09/13 | 977 | 991 | 977 | 979 | -1.31% | 1,900 | 61億2756万 | -2.3% | 25.63 | 3.56 |
| 09/12 | 998 | 998 | 981 | 992 | +0.61% | 2,000 | 62億892万 | -0.9% | 25.97 | 3.61 |
| 09/11 | 997 | 997 | 970 | 986 | -0.2% | 2,100 | 61億7137万 | -1.2% | 25.81 | 3.59 |
| 09/10 | 982 | 997 | 980 | 988 | 0% | 1,100 | 61億8389万 | -0.5% | 25.86 | 3.6 |
| 09/09 | 974 | 989 | 974 | 988 | -1.2% | 1,600 | 61億8389万 | +0.41% | 25.86 | 3.6 |
| 09/06 | 988 | 1,004 | 982 | 1,000 | +0.81% | 2,800 | 62億5900万 | +1.32% | 26.18 | 3.64 |
| 09/05 | 985 | 1,008 | 985 | 992 | +0.51% | 2,500 | 62億892万 | 0% | 25.97 | 3.61 |
| 09/04 | 1,004 | 1,018 | 987 | 987 | -1.79% | 3,000 | 61億7763万 | -1.2% | 25.84 | 3.59 |
| 09/03 | 1,017 | 1,024 | 999 | 1,005 | -1.28% | 2,500 | 62億9029万 | -0.1% | 26.31 | 3.66 |
| 09/02 | 1,004 | 1,018 | 986 | 1,018 | +1.9% | 3,400 | 63億7166万 | +0.49% | 26.65 | 3.71 |
| 08/30 | 1,009 | 1,025 | 982 | 999 | -1.19% | 4,600 | 62億5274万 | -1.96% | 26.15 | 3.64 |
| 08/29 | 1,018 | 1,034 | 1,011 | 1,011 | +0.5% | 3,600 | 63億2784万 | -1.37% | 26.47 | 3.68 |
| 08/28 | 1,009 | 1,028 | 998 | 1,006 | -1.57% | 2,100 | 62億9655万 | -2.61% | 26.34 | 3.66 |
| 08/27 | 1,035 | 1,035 | 1,000 | 1,022 | +0.99% | 4,000 | 63億9669万 | -1.92% | 26.75 | 3.72 |
| 08/26 | 1,000 | 1,012 | 997 | 1,012 | +0.8% | 21,500 | 63億3410万 | -3.62% | 26.49 | 3.68 |
| 08/23 | 1,009 | 1,009 | 970 | 1,004 | -0.5% | 2,800 | 62億8403万 | -5.28% | 26.28 | 3.66 |
| 08/22 | 1,013 | 1,013 | 987 | 1,009 | +0.4% | 2,200 | 63億1533万 | -5.79% | 26.41 | 3.67 |
| 08/21 | 989 | 1,010 | 989 | 1,005 | +1.93% | 4,200 | 62億8125万 | -7.2% | 26.31 | 3.66 |
| 08/20 | 969 | 987 | 969 | 986 | +2.82% | 3,100 | 61億6250万 | -9.79% | 25.81 | 3.59 |
| 08/19 | 989 | 989 | 959 | 959 | -2.84% | 7,000 | 59億9375万 | -13.21% | 25.11 | 3.49 |
| 08/16 | 1,035 | 1,035 | 981 | 987 | -1.99% | 16,500 | 61億6875万 | -11.64% | 25.84 | 3.59 |
| 08/15 | 1,020 | 1,022 | 990 | 1,007 | -8.45% | 18,700 | 62億9375万 | -10.49% | 26.36 | 3.67 |
| 08/14 | 1,068 | 1,155 | 1,060 | 1,100 | +4.86% | 7,100 | 68億7500万 | -2.91% | 28.8 | 4 |
| 08/13 | 974 | 1,049 | 974 | 1,049 | +8.7% | 4,700 | 65億5625万 | -7.74% | 27.46 | 3.82 |
| 08/09 | 950 | 980 | 935 | 965 | +1.58% | 7,000 | 60億3125万 | -15.57% | 25.26 | 3.51 |
| 08/08 | 899 | 953 | 873 | 950 | +4.4% | 2,000 | 59億3750万 | -17.53% | 24.87 | 3.46 |
| 08/07 | 866 | 930 | 865 | 910 | +4.84% | 11,800 | 56億8750万 | -21.69% | 23.82 | 3.31 |
| 08/06 | 800 | 882 | 800 | 868 | +12.58% | 23,500 | 54億2500万 | -26.06% | 22.72 | 3.16 |
| 08/05 | 856 | 934 | 751 | 771 | -26.64% | 44,700 | 48億1875万 | -34.99% | 20.18 | 2.81 |
| 08/02 | 1,086 | 1,089 | 1,040 | 1,051 | -7.32% | 12,200 | 65億6875万 | -12.49% | 27.51 | 3.83 |
| 08/01 | 1,151 | 1,151 | 1,125 | 1,134 | -1.48% | 5,500 | 70億8750万 | -5.89% | 29.69 | 4.13 |
| 07/31 | 1,152 | 1,173 | 1,151 | 1,151 | -0.78% | 2,300 | 71億9375万 | -4.48% | 30.13 | 4.19 |
| 07/30 | 1,190 | 1,190 | 1,160 | 1,160 | -2.52% | 5,300 | 72億5000万 | -3.73% | 30.37 | 4.22 |
| 07/29 | 1,174 | 1,190 | 1,165 | 1,190 | +2.15% | 3,500 | 74億3750万 | -1.24% | 31.15 | 4.33 |
| 07/26 | 1,172 | 1,179 | 1,150 | 1,165 | +0.26% | 4,600 | 72億8125万 | -3.08% | 30.5 | 4.24 |
| 07/25 | 1,167 | 1,179 | 1,137 | 1,162 | -2.92% | 8,400 | 72億6250万 | -3.09% | 30.42 | 4.23 |
| 07/24 | 1,224 | 1,232 | 1,151 | 1,197 | -2.92% | 5,300 | 74億8125万 | +0.08% | 31.34 | 4.36 |
| 07/23 | 1,248 | 1,248 | 1,208 | 1,233 | +1.23% | 8,600 | 77億625万 | +3.53% | 32.28 | 4.49 |
| 07/22 | 1,223 | 1,270 | 1,185 | 1,218 | -4.84% | 21,300 | 76億1250万 | +2.78% | 31.89 | 4.43 |
| 07/19 | 1,275 | 1,280 | 1,260 | 1,280 | +0.16% | 3,400 | 80億 | +8.47% | 33.51 | 4.66 |
| 07/18 | 1,280 | 1,297 | 1,251 | 1,278 | -0.78% | 6,100 | 79億8750万 | +8.95% | 33.46 | 4.65 |
| 07/17 | 1,267 | 1,289 | 1,261 | 1,288 | +1.34% | 6,900 | 80億5000万 | +10.46% | 33.72 | 4.69 |
| 07/16 | 1,303 | 1,320 | 1,268 | 1,271 | -1.09% | 9,600 | 79億4375万 | +9.76% | 33.27 | 4.63 |
| 07/12 | 1,245 | 1,289 | 1,233 | 1,285 | +2.8% | 10,500 | 80億3125万 | +11.55% | 33.64 | 4.68 |
| 07/11 | 1,209 | 1,269 | 1,209 | 1,250 | +3.82% | 18,400 | 78億1250万 | +9.27% | 32.72 | 4.55 |
| 07/10 | 1,213 | 1,213 | 1,199 | 1,204 | +0.08% | 4,400 | 75億2500万 | +5.8% | 31.52 | 4.38 |
| 07/09 | 1,209 | 1,211 | 1,182 | 1,203 | +0.42% | 4,800 | 75億1875万 | +6.08% | 31.49 | 4.38 |
| 07/08 | 1,191 | 1,204 | 1,191 | 1,198 | +0.67% | 1,000 | 74億8750万 | +6.02% | 31.36 | 4.36 |
| 07/05 | 1,204 | 1,204 | 1,177 | 1,190 | -1.08% | 3,600 | 74億3750万 | +5.78% | 31.15 | 4.33 |
| 07/04 | 1,208 | 1,212 | 1,171 | 1,203 | +0.84% | 10,200 | 75億1875万 | +7.51% | 31.49 | 4.38 |
| 07/03 | 1,220 | 1,234 | 1,190 | 1,193 | -1.4% | 6,800 | 74億5625万 | +7.28% | 31.23 | 4.34 |
| 07/02 | 1,169 | 1,230 | 1,159 | 1,210 | +4.85% | 18,900 | 75億6250万 | +9.3% | 31.68 | 4.4 |
| 07/01 | 1,164 | 1,167 | 1,148 | 1,154 | +0.35% | 7,200 | 72億1250万 | +4.72% | 30.21 | 4.2 |
| 06/28 | 1,118 | 1,158 | 1,111 | 1,150 | +0.17% | 11,600 | 71億8750万 | +4.55% | 30.11 | 4.18 |
| 06/27 | 1,141 | 1,154 | 1,134 | 1,148 | +1.23% | 3,900 | 71億7500万 | +4.55% | 30.05 | 4.17 |
| 06/26 | 1,138 | 1,160 | 1,129 | 1,134 | -1.73% | 8,200 | 70億8750万 | +3.37% | 29.69 | 4.12 |
| 06/25 | 1,170 | 1,179 | 1,150 | 1,154 | -0.94% | 10,200 | 72億1250万 | +5.2% | 30.21 | 4.19 |
| 06/24 | 1,140 | 1,165 | 1,131 | 1,165 | +4.02% | 9,200 | 72億8125万 | +6.3% | 30.5 | 4.23 |
| 06/21 | 1,089 | 1,122 | 1,085 | 1,120 | +3.13% | 11,800 | 70億 | +2.19% | 29.32 | 4.07 |
| 06/20 | 1,088 | 1,088 | 1,070 | 1,086 | -0.18% | 3,200 | 67億8750万 | -1.09% | 28.43 | 3.94 |
| 06/19 | 1,080 | 1,088 | 1,080 | 1,088 | +0.74% | 2,200 | 68億 | -1.18% | 28.48 | 3.95 |
| 06/18 | 1,096 | 1,096 | 1,080 | 1,080 | -0.46% | 4,800 | 67億5000万 | -2% | 28.27 | 3.92 |
| 06/17 | 1,076 | 1,099 | 1,073 | 1,085 | -0.37% | 4,300 | 67億8125万 | -2.08% | 28.4 | 3.94 |
| 06/14 | 1,040 | 1,089 | 1,040 | 1,089 | -1% | 6,000 | 68億625万 | -2.16% | 28.51 | 3.95 |
| 06/13 | 1,087 | 1,104 | 1,086 | 1,100 | 0% | 1,400 | 68億7500万 | -1.61% | 28.8 | 3.99 |
| 06/12 | 1,090 | 1,108 | 1,090 | 1,100 | +0.36% | 3,400 | 68億7500万 | -1.87% | 28.8 | 3.99 |
| 06/11 | 1,113 | 1,113 | 1,090 | 1,096 | -1.08% | 5,800 | 68億5000万 | -2.58% | 28.69 | 3.98 |
| 06/10 | 1,089 | 1,115 | 1,080 | 1,108 | +1.37% | 5,400 | 69億2500万 | -1.86% | 29.01 | 4.02 |
| 06/07 | 1,095 | 1,101 | 1,092 | 1,093 | -0.18% | 2,400 | 68億3125万 | -3.53% | 28.61 | 3.97 |
| 06/06 | 1,109 | 1,109 | 1,090 | 1,095 | -1.35% | 10,300 | 68億4375万 | -3.78% | 28.67 | 3.98 |
| 06/05 | 1,131 | 1,131 | 1,082 | 1,110 | +0.82% | 3,600 | 69億3750万 | -2.89% | 29.06 | 4.03 |
| 06/04 | 1,075 | 1,123 | 1,061 | 1,101 | +2.32% | 5,300 | 68億8125万 | -4.09% | 28.82 | 4 |
| 06/03 | 1,087 | 1,087 | 1,046 | 1,076 | +3.66% | 2,300 | 67億2500万 | -6.6% | 28.17 | 3.91 |
| 05/31 | 1,033 | 1,048 | 1,024 | 1,038 | +0.19% | 3,800 | 64億8750万 | -10.44% | 27.17 | 3.77 |
| 05/30 | 1,000 | 1,043 | 994 | 1,036 | -1.43% | 21,300 | 64億7500万 | -11.15% | 27.12 | 3.76 |
| 05/29 | 1,091 | 1,095 | 1,022 | 1,051 | -3.58% | 14,600 | 65億6875万 | -10.4% | 27.51 | 3.82 |
| 05/28 | 1,115 | 1,128 | 1,090 | 1,090 | -2.24% | 12,100 | 68億1250万 | -7.55% | 28.54 | 3.96 |
| 05/27 | 1,087 | 1,130 | 1,075 | 1,115 | +2.29% | 11,000 | 69億6875万 | -5.91% | 29.19 | 4.05 |
| 05/24 | 1,109 | 1,140 | 1,087 | 1,090 | -3.45% | 4,200 | 68億1250万 | -8.33% | 28.54 | 3.96 |
| 05/23 | 1,128 | 1,142 | 1,072 | 1,129 | -0.53% | 16,800 | 70億5625万 | -5.52% | 29.56 | 4.1 |
| 05/22 | 1,135 | 1,146 | 1,121 | 1,135 | 0% | 18,300 | 70億9375万 | -5.57% | 29.71 | 4.12 |
| 05/21 | 1,156 | 1,156 | 1,123 | 1,135 | -1.9% | 4,100 | 70億9261万 | -6.2% | 29.71 | 4.12 |
| 05/20 | 1,160 | 1,180 | 1,140 | 1,157 | -0.26% | 8,200 | 72億3009万 | -5.09% | 30.29 | 4.2 |
| 05/17 | 1,155 | 1,169 | 1,141 | 1,160 | -0.26% | 6,500 | 72億4884万 | -5.54% | 30.37 | 4.21 |
| 05/16 | 1,132 | 1,190 | 1,100 | 1,163 | +3.84% | 40,700 | 72億6758万 | -5.98% | 30.45 | 4.22 |
| 05/15 | 1,166 | 1,166 | 1,065 | 1,120 | -9.24% | 47,300 | 69億9888万 | -9.97% | 29.32 | 4.07 |
| 05/14 | 1,228 | 1,234 | 1,190 | 1,234 | +1.82% | 22,000 | 77億1126万 | -1.44% | 32.3 | 4.48 |
| 05/13 | 1,200 | 1,212 | 1,140 | 1,212 | +1.34% | 20,900 | 75億7378万 | -3.5% | 31.73 | 4.4 |
| 05/10 | 1,220 | 1,233 | 1,180 | 1,196 | 0% | 14,100 | 74億7380万 | -5.08% | 31.31 | 4.34 |
| 05/09 | 1,193 | 1,203 | 1,180 | 1,196 | +0.25% | 12,000 | 74億7380万 | -5.45% | 31.31 | 4.34 |
| 05/08 | 1,188 | 1,199 | 1,181 | 1,193 | -0.25% | 6,800 | 74億5505万 | -6.21% | 31.23 | 4.33 |
| 05/07 | 1,215 | 1,215 | 1,175 | 1,196 | -0.42% | 9,200 | 74億7380万 | -6.56% | 31.31 | 4.34 |
| 05/02 | 1,220 | 1,220 | 1,186 | 1,201 | -1.64% | 11,600 | 75億504万 | -6.46% | 31.44 | 4.36 |
| 05/01 | 1,233 | 1,233 | 1,200 | 1,221 | -0.41% | 10,400 | 76億3002万 | -5.28% | 31.96 | 4.43 |
| 04/30 | 1,224 | 1,233 | 1,201 | 1,226 | +0.16% | 14,900 | 76億6127万 | -5.11% | 32.1 | 4.45 |
| 04/26 | 1,217 | 1,238 | 1,188 | 1,224 | +0.58% | 14,300 | 76億4877万 | -5.48% | 32.04 | 4.44 |
| 04/25 | 1,242 | 1,242 | 1,203 | 1,217 | -2.17% | 8,000 | 76億503万 | -6.24% | 31.86 | 4.42 |
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 | 1,946 9,730 12/27 | 1,404 7,020 12/25 | 3,862,000 772,400 12/25 | 112億1285万 | 80億8984万 | 83億880万 12/28 |
| 2019年 12月期 | 4,250 21,250 5/7 | 1,274 6,370 1/4 | 2,236,000 447,200 2/19 | 254億8725万 | 73億4078万 | 211億3499万 12/30 |
| 2020年 12月期 | 3,535 1/23 | 1,051 3/19 | 289,300 6/2 | 213億1605万 | 63億3753万 | 93億7412万 12/30 |
| 2021年 12月期 | 2,150 2/25 | 1,017 12/28 | 162,600 1/8 | 131億3005万 | 62億7794万 | 69億1979万 12/30 |
| 2022年 12月期 | 1,540 9/7 | 832 1/19 | 1,065,500 1/20 | 95億8034万 | 51億3593万 | 70億9978万 12/30 |
| 2023年 12月期 | 1,249 8/17 | 845 5/22 5/19 他2件 | 274,400 8/17 | 77億8876万 | 52億5674万 | 62億2052万 12/29 |
| 最新 | 1,013 2024/9/19 | 1,600 | 63億4036万 | |||