時価総額
- 2019年12月30日
- 364億7604万
- 2020年12月30日
- 1402億3651万
- 2021年12月30日
- 755億7049万
- 2022年12月30日
- 1261億6058万
- 2023年12月29日
- 1423億5939万
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 3,810 | 3,905 | 3,800 | 3,805 | -1.17% | 264,900 | 1245億7037万 | -14.93% | 47.9 | 7.01 |
| 04/17 | 3,935 | 3,970 | 3,830 | 3,850 | -1.91% | 293,200 | 1260億4361万 | -14.69% | 48.47 | 7.1 |
| 04/16 | 3,720 | 4,015 | 3,720 | 3,925 | -1.75% | 405,800 | 1284億9900万 | -13.87% | 49.41 | 7.24 |
| 04/15 | 4,150 | 4,170 | 3,965 | 3,995 | -5.33% | 357,000 | 1307億9070万 | -13.08% | 50.29 | 7.36 |
| 04/12 | 4,240 | 4,260 | 4,165 | 4,220 | -0.24% | 267,400 | 1381億5689万 | -8.84% | 53.13 | 7.78 |
| 04/11 | 4,285 | 4,325 | 4,230 | 4,230 | -2.53% | 191,300 | 1384億8427万 | -9.17% | 53.25 | 7.8 |
| 04/10 | 4,405 | 4,480 | 4,325 | 4,340 | -0.69% | 185,200 | 1420億8552万 | -7.38% | 54.64 | 8 |
| 04/09 | 4,350 | 4,405 | 4,305 | 4,370 | +0.23% | 206,400 | 1430億6768万 | -7.16% | 55.02 | 8.06 |
| 04/08 | 4,370 | 4,370 | 4,280 | 4,360 | +0.93% | 206,100 | 1427億4029万 | -7.82% | 54.89 | 8.04 |
| 04/05 | 4,250 | 4,390 | 4,215 | 4,320 | +0.23% | 267,900 | 1414億3075万 | -9.21% | 54.39 | 7.96 |
| 04/04 | 4,400 | 4,425 | 4,310 | 4,310 | -1.93% | 346,200 | 1411億336万 | -9.96% | 54.26 | 7.95 |
| 04/03 | 4,615 | 4,625 | 4,395 | 4,395 | -6.59% | 553,800 | 1438億8614万 | -8.76% | 55.33 | 8.1 |
| 04/02 | 4,820 | 4,830 | 4,660 | 4,705 | -2.69% | 389,700 | 1540億3511万 | -2.67% | 59.23 | 8.67 |
| 04/01 | 4,735 | 4,880 | 4,650 | 4,835 | +4.77% | 410,800 | 1582億9113万 | -0.12% | 60.87 | 8.91 |
| 03/29 | 4,480 | 4,640 | 4,450 | 4,615 | +3.13% | 398,900 | 1510億8863万 | -4.63% | 58.1 | 8.51 |
| 03/28 | 4,765 | 4,765 | 4,475 | 4,475 | -5.29% | 376,200 | 1465億523万 | -7.67% | 56.34 | 8.25 |
| 03/27 | 4,755 | 4,805 | 4,700 | 4,725 | +0.32% | 229,700 | 1546億8988万 | -2.84% | 59.48 | 8.71 |
| 03/26 | 4,705 | 4,745 | 4,655 | 4,710 | 0% | 151,400 | 1541億9880万 | -3.19% | 59.3 | 8.68 |
| 03/25 | 4,860 | 4,910 | 4,705 | 4,710 | -3.09% | 275,800 | 1541億9880万 | -3.13% | 59.3 | 8.68 |
| 03/22 | 4,830 | 4,890 | 4,775 | 4,860 | 0% | 141,800 | 1591億959万 | +0.1% | 61.18 | 8.96 |
| 03/21 | 4,910 | 5,000 | 4,860 | 4,860 | +0.1% | 176,000 | 1591億959万 | +0.5% | 61.18 | 8.96 |
| 03/19 | 4,815 | 4,875 | 4,750 | 4,855 | +0.73% | 181,700 | 1589億4590万 | +0.73% | 61.12 | 8.95 |
| 03/18 | 4,735 | 4,860 | 4,725 | 4,820 | +1.37% | 187,300 | 1578億5万 | +0.31% | 60.68 | 8.89 |
| 03/15 | 4,775 | 4,970 | 4,675 | 4,755 | -0.42% | 346,200 | 1556億7204万 | -0.75% | 59.86 | 8.77 |
| 03/14 | 4,780 | 4,850 | 4,705 | 4,775 | -0.93% | 181,900 | 1563億2681万 | -0.21% | 60.11 | 8.8 |
| 03/13 | 4,905 | 4,955 | 4,760 | 4,820 | -2.43% | 194,600 | 1578億5万 | +0.79% | 60.68 | 8.89 |
| 03/12 | 4,810 | 4,945 | 4,685 | 4,940 | +0.71% | 224,300 | 1617億2868万 | +3.28% | 62.19 | 9.11 |
| 03/11 | 4,780 | 5,030 | 4,780 | 4,905 | +1.76% | 253,500 | 1605億8283万 | +2.74% | 61.75 | 9.04 |
| 03/08 | 4,875 | 4,975 | 4,815 | 4,820 | -1.93% | 177,400 | 1578億5万 | +1.22% | 60.68 | 8.89 |
| 03/07 | 4,880 | 5,010 | 4,850 | 4,915 | -0.71% | 289,300 | 1609億1021万 | +3.36% | 61.88 | 9.06 |
| 03/06 | 4,785 | 5,010 | 4,770 | 4,950 | +1.43% | 205,100 | 1620億5607万 | +4.34% | 62.32 | 9.13 |
| 03/05 | 4,875 | 4,905 | 4,750 | 4,880 | -1.01% | 268,500 | 1597億6436万 | +3.17% | 61.44 | 9 |
| 03/04 | 5,000 | 5,050 | 4,930 | 4,930 | -2.57% | 216,600 | 1614億129万 | +4.54% | 62.07 | 9.09 |
| 03/01 | 5,100 | 5,110 | 5,020 | 5,060 | +0.2% | 183,300 | 1656億5731万 | +7.57% | 63.7 | 9.33 |
| 02/29 | 5,060 | 5,110 | 4,930 | 5,050 | -0.2% | 392,800 | 1653億2993万 | +7.88% | 63.58 | 9.31 |
| 02/28 | 4,805 | 5,100 | 4,775 | 5,060 | +4.98% | 455,900 | 1656億5731万 | +8.72% | 63.7 | 9.33 |
| 02/27 | 4,860 | 4,860 | 4,705 | 4,820 | -1.03% | 341,700 | 1578億5万 | +4.24% | 60.68 | 8.89 |
| 02/26 | 4,790 | 4,950 | 4,660 | 4,870 | +1.67% | 332,400 | 1594億3698万 | +5.82% | 61.31 | 8.98 |
| 02/22 | 4,860 | 4,895 | 4,740 | 4,790 | -0.52% | 286,100 | 1568億1789万 | +4.63% | 60.3 | 8.83 |
| 02/21 | 4,850 | 4,870 | 4,685 | 4,815 | -1.33% | 302,600 | 1576億3635万 | +5.59% | 60.62 | 8.88 |
| 02/20 | 4,820 | 4,920 | 4,775 | 4,880 | +2.41% | 421,200 | 1597億6436万 | +7.23% | 61.44 | 9 |
| 02/19 | 4,650 | 4,770 | 4,610 | 4,765 | +2.47% | 337,100 | 1559億9942万 | +5.05% | 59.99 | 8.78 |
| 02/16 | 4,590 | 4,705 | 4,505 | 4,650 | +2.88% | 778,900 | 1522億3449万 | +2.79% | 58.54 | 8.57 |
| 02/15 | 4,615 | 4,740 | 4,410 | 4,520 | +2.61% | 1,000,600 | 1479億7847万 | +0.13% | 56.9 | 8.33 |
| 02/14 | 4,370 | 4,450 | 4,280 | 4,405 | -0.79% | 432,000 | 1442億1353万 | -2.33% | 55.46 | 8.12 |
| 02/13 | 4,595 | 4,610 | 4,360 | 4,440 | -0.89% | 379,900 | 1453億5938万 | -1.38% | 55.9 | 8.18 |
| 02/09 | 4,515 | 4,535 | 4,430 | 4,480 | +0.11% | 214,200 | 1466億6892万 | -0.22% | 56.4 | 8.26 |
| 02/08 | 4,615 | 4,650 | 4,475 | 4,475 | -3.03% | 241,100 | 1465億523万 | -0.18% | 56.34 | 8.25 |
| 02/07 | 4,695 | 4,730 | 4,565 | 4,615 | -1.6% | 202,000 | 1510億8863万 | +3.01% | 58.1 | 8.51 |
| 02/06 | 4,820 | 4,820 | 4,630 | 4,690 | -3.2% | 227,900 | 1535億4403万 | +4.78% | 59.04 | 8.65 |
| 02/05 | 4,740 | 4,920 | 4,715 | 4,845 | +2.43% | 304,700 | 1586億1851万 | +8.46% | 60.99 | 8.93 |
| 02/02 | 4,590 | 4,815 | 4,580 | 4,730 | +3.05% | 391,500 | 1548億5357万 | +6.29% | 59.55 | 8.72 |
| 02/01 | 4,590 | 4,670 | 4,565 | 4,590 | -1.5% | 193,500 | 1502億7017万 | +3.47% | 57.78 | 8.46 |
| 01/31 | 4,600 | 4,660 | 4,575 | 4,660 | +0.54% | 186,300 | 1525億6187万 | +5.12% | 58.67 | 8.59 |
| 01/30 | 4,630 | 4,640 | 4,550 | 4,635 | +1.09% | 152,100 | 1517億4341万 | +4.67% | 58.35 | 8.54 |
| 01/29 | 4,570 | 4,625 | 4,495 | 4,585 | +0.99% | 190,500 | 1501億648万 | +3.48% | 57.72 | 8.45 |
| 01/26 | 4,555 | 4,725 | 4,525 | 4,540 | -1.84% | 340,100 | 1486億3324万 | +2.44% | 57.16 | 8.37 |
| 01/25 | 4,480 | 4,640 | 4,425 | 4,625 | +3.12% | 398,100 | 1514億1602万 | +4.57% | 58.23 | 8.53 |
| 01/24 | 4,440 | 4,515 | 4,400 | 4,485 | +2.51% | 307,300 | 1468億3262万 | +1.56% | 56.46 | 8.27 |
| 01/23 | 4,385 | 4,465 | 4,285 | 4,375 | +1.39% | 543,000 | 1432億3137万 | -0.79% | 55.08 | 8.07 |
| 01/22 | 4,300 | 4,345 | 4,185 | 4,315 | +1.29% | 382,800 | 1412億6705万 | -1.89% | 54.32 | 7.95 |
| 01/19 | 4,340 | 4,405 | 4,195 | 4,260 | -0.23% | 422,900 | 1394億6643万 | -2.85% | 53.63 | 7.85 |
| 01/18 | 4,285 | 4,285 | 4,165 | 4,270 | -1.84% | 405,700 | 1397億9382万 | -2.56% | 53.76 | 7.87 |
| 01/17 | 4,575 | 4,590 | 4,350 | 4,350 | -5.33% | 332,300 | 1424億1291万 | -0.55% | 54.76 | 8.02 |
| 01/16 | 4,495 | 4,670 | 4,485 | 4,595 | +2.11% | 279,200 | 1504億3386万 | +5.22% | 57.85 | 8.47 |
| 01/15 | 4,480 | 4,575 | 4,425 | 4,500 | +0.78% | 197,100 | 1473億2370万 | +3.35% | 56.65 | 8.3 |
| 01/12 | 4,425 | 4,490 | 4,335 | 4,465 | +1.48% | 163,000 | 1461億7784万 | +2.76% | 56.21 | 8.23 |
| 01/11 | 4,480 | 4,480 | 4,345 | 4,400 | -0.23% | 203,300 | 1440億4984万 | +1.36% | 55.39 | 8.11 |
| 01/10 | 4,230 | 4,415 | 4,215 | 4,410 | +4.38% | 214,800 | 1443億7722万 | +1.73% | 55.52 | 8.13 |
| 01/09 | 4,130 | 4,225 | 4,085 | 4,225 | +2.3% | 247,500 | 1383億2058万 | -2.56% | 53.19 | 7.79 |
| 01/05 | 4,270 | 4,275 | 4,125 | 4,130 | -4.07% | 298,400 | 1352億1041万 | -4.93% | 51.99 | 7.61 |
| 01/04 | 4,400 | 4,400 | 4,265 | 4,305 | -2.16% | 202,100 | 1409億3967万 | -1.08% | 54.2 | 7.94 |
| 2023 | ||||||||||
| 12/29 | 4,525 | 4,525 | 4,365 | 4,400 | -2.76% | 213,100 | 1440億4984万 | +0.96% | 55.36 | 8.09 |
| 12/28 | 4,450 | 4,535 | 4,370 | 4,525 | +1.69% | 175,300 | 1481億4216万 | +3.67% | 56.93 | 8.32 |
| 12/27 | 4,440 | 4,555 | 4,415 | 4,450 | +0.68% | 229,200 | 1456億8677万 | +1.85% | 55.99 | 8.19 |
| 12/26 | 4,335 | 4,480 | 4,330 | 4,420 | +0.68% | 225,000 | 1447億461万 | +0.87% | 55.61 | 8.13 |
| 12/25 | 4,430 | 4,505 | 4,380 | 4,390 | -2.44% | 175,200 | 1437億2245万 | -0.05% | 55.23 | 8.07 |
| 12/22 | 4,580 | 4,595 | 4,485 | 4,500 | -1.1% | 220,600 | 1473億2370万 | +2.3% | 56.62 | 8.28 |
| 12/21 | 4,615 | 4,650 | 4,530 | 4,550 | -3.29% | 268,700 | 1489億6063万 | +3.29% | 57.24 | 8.37 |
| 12/20 | 4,640 | 4,820 | 4,600 | 4,705 | +2.06% | 489,500 | 1540億3511万 | +6.45% | 59.19 | 8.65 |
| 12/19 | 4,330 | 4,620 | 4,295 | 4,610 | +6.71% | 464,300 | 1509億2494万 | +4.3% | 58 | 8.48 |
| 12/18 | 4,410 | 4,415 | 4,220 | 4,320 | -2.81% | 302,900 | 1414億3075万 | -2.51% | 54.35 | 7.95 |
| 12/15 | 4,400 | 4,580 | 4,340 | 4,445 | +2.66% | 383,900 | 1455億2307万 | -0.04% | 55.92 | 8.18 |
| 12/14 | 4,150 | 4,365 | 4,145 | 4,330 | +6.13% | 478,800 | 1417億5813万 | -3% | 54.48 | 7.96 |
| 12/13 | 4,080 | 4,115 | 3,995 | 4,080 | +2.26% | 236,100 | 1335億7348万 | -9.01% | 51.33 | 7.5 |
| 12/12 | 4,195 | 4,195 | 3,965 | 3,990 | -4.43% | 330,300 | 1306億2701万 | -11.49% | 50.2 | 7.34 |
| 12/11 | 4,145 | 4,185 | 4,120 | 4,175 | +2.08% | 116,500 | 1366億8365万 | -8.08% | 52.53 | 7.68 |
| 12/08 | 4,130 | 4,175 | 4,055 | 4,090 | -1.68% | 237,500 | 1339億87万 | -10.23% | 51.46 | 7.52 |
| 12/07 | 4,245 | 4,245 | 4,155 | 4,160 | -2.69% | 142,900 | 1361億9257万 | -8.85% | 52.34 | 7.65 |
| 12/06 | 4,280 | 4,325 | 4,260 | 4,275 | +0.23% | 136,700 | 1399億5751万 | -6.46% | 53.78 | 7.86 |
| 12/05 | 4,325 | 4,395 | 4,255 | 4,265 | -2.51% | 211,200 | 1396億3012万 | -6.67% | 53.66 | 7.85 |
| 12/04 | 4,330 | 4,380 | 4,235 | 4,375 | +2.7% | 222,100 | 1432億3137万 | -4.29% | 55.04 | 8.05 |
| 12/01 | 4,360 | 4,375 | 4,260 | 4,260 | -3.73% | 295,300 | 1394億6643万 | -6.66% | 53.6 | 7.84 |
| 11/30 | 4,460 | 4,520 | 4,375 | 4,425 | +0.11% | 288,900 | 1448億6830万 | -3.07% | 55.67 | 8.14 |
| 11/29 | 4,325 | 4,475 | 4,325 | 4,420 | +2.2% | 232,000 | 1447億461万 | -3.07% | 55.61 | 8.13 |
| 11/28 | 4,495 | 4,495 | 4,325 | 4,325 | -3.03% | 309,600 | 1415億9444万 | -4.92% | 54.41 | 7.96 |
| 11/27 | 4,590 | 4,625 | 4,425 | 4,460 | -2.83% | 276,400 | 1460億1415万 | -1.87% | 56.11 | 8.2 |
| 11/24 | 4,655 | 4,685 | 4,570 | 4,590 | -0.76% | 237,900 | 1502億7017万 | +1.12% | 57.75 | 8.44 |
| 11/22 | 4,745 | 4,785 | 4,585 | 4,625 | -3.14% | 282,700 | 1514億1602万 | +2.03% | 58.19 | 8.51 |
| 11/21 | 4,705 | 4,790 | 4,600 | 4,775 | +2.69% | 278,400 | 1563億2681万 | +5.62% | 60.07 | 8.78 |
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 | |
| 2019年 12月期 | 1,350 12/12 | 1,181 12/17 | 4,625,900 12/12 | 372億9294万 | 326億2441万 | 364億7604万 12/30 |
| 2020年 12月期 | 7,370 10/15 | 1,210 1/22 | 5,476,100 4/10 | 2226億9929万 | 340億5557万 | 1402億3651万 12/30 |
| 2021年 12月期 | 6,030 1/21 | 2,232 12/20 | 1,957,200 4/28 | 1838億5168万 | 718億8312万 | 755億7049万 12/30 |
| 2022年 12月期 | 4,690 12/15 | 1,726 3/15 | 2,288,100 12/29 | 1532億4012万 | 561億6939万 | 1261億6058万 12/30 |
| 2023年 12月期 | 6,040 8/16 | 3,420 4/27 | 1,773,400 8/16 | 1977億4114万 | 1119億6601万 | 1423億5939万 12/29 |
| 最新 | 3,805 2024/4/18 | 264,900 | 1245億7037万 | |||