時価総額
- 2019年12月30日
- 55億9174万
- 2020年12月30日
- 51億5851万
- 2021年12月30日
- 63億3034万
- 2022年12月30日
- 48億6245万
- 2023年12月29日
- 44億932万
2024/06/21～2024/11/15
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 | ||||||||||
| 11/15 | 1,190 | 1,200 | 1,115 | 1,145 | -8.25% | 28,500 | 45億3053万 | -7.66% | 13 | 2.3 |
| 11/14 | 1,240 | 1,248 | 1,212 | 1,248 | +0.65% | 6,000 | 49億3808万 | +0.16% | 14.17 | 2.5 |
| 11/13 | 1,240 | 1,255 | 1,240 | 1,240 | -0.24% | 3,500 | 49億643万 | -0.64% | 14.08 | 2.49 |
| 11/12 | 1,273 | 1,273 | 1,231 | 1,243 | -1.35% | 6,500 | 49億1830万 | -0.56% | 14.11 | 2.49 |
| 11/11 | 1,260 | 1,292 | 1,245 | 1,260 | +1.2% | 8,800 | 49億8556万 | +0.56% | 14.31 | 2.53 |
| 11/08 | 1,211 | 1,250 | 1,206 | 1,245 | +2.05% | 1,800 | 49億2621万 | -0.72% | 14.14 | 2.5 |
| 11/07 | 1,195 | 1,220 | 1,193 | 1,220 | +2.09% | 2,700 | 48億2729万 | -2.79% | 13.85 | 2.45 |
| 11/06 | 1,201 | 1,201 | 1,187 | 1,195 | -0.5% | 4,300 | 47億2837万 | -5.16% | 13.57 | 2.4 |
| 11/05 | 1,196 | 1,220 | 1,189 | 1,201 | +0.92% | 2,000 | 47億5211万 | -4.98% | 13.64 | 2.41 |
| 11/01 | 1,202 | 1,202 | 1,190 | 1,190 | -2.14% | 2,200 | 47億859万 | -6.23% | 13.51 | 2.39 |
| 10/31 | 1,223 | 1,239 | 1,201 | 1,216 | -0.73% | 1,100 | 48億1146万 | -4.55% | 13.81 | 2.44 |
| 10/30 | 1,230 | 1,248 | 1,223 | 1,225 | -1.13% | 2,500 | 48億4708万 | -4.15% | 13.91 | 2.46 |
| 10/29 | 1,240 | 1,240 | 1,201 | 1,239 | +0.41% | 1,800 | 49億247万 | -3.28% | 14.07 | 2.48 |
| 10/28 | 1,199 | 1,282 | 1,187 | 1,234 | +1.15% | 5,500 | 48億8269万 | -3.89% | 14.01 | 2.47 |
| 10/25 | 1,249 | 1,249 | 1,220 | 1,220 | -1.61% | 3,600 | 48億2729万 | -5.13% | 13.85 | 2.45 |
| 10/24 | 1,240 | 1,260 | 1,238 | 1,240 | +0.16% | 3,500 | 49億643万 | -3.8% | 14.08 | 2.49 |
| 10/23 | 1,232 | 1,244 | 1,222 | 1,238 | +0.16% | 4,300 | 48億9851万 | -4.03% | 14.06 | 2.48 |
| 10/22 | 1,262 | 1,268 | 1,236 | 1,236 | -2.68% | 5,400 | 48億9060万 | -4.41% | 14.03 | 2.48 |
| 10/21 | 1,259 | 1,271 | 1,253 | 1,270 | 0% | 2,700 | 50億2513万 | -2.08% | 14.42 | 2.55 |
| 10/18 | 1,284 | 1,284 | 1,266 | 1,270 | -0.86% | 2,000 | 50億2513万 | -2.08% | 14.42 | 2.55 |
| 10/17 | 1,269 | 1,281 | 1,246 | 1,281 | +0.95% | 4,100 | 50億6866万 | -1.54% | 14.55 | 2.57 |
| 10/16 | 1,256 | 1,286 | 1,254 | 1,269 | -0.08% | 4,500 | 50億2117万 | -2.76% | 14.41 | 2.54 |
| 10/15 | 1,286 | 1,296 | 1,265 | 1,270 | -2.38% | 8,800 | 50億2513万 | -2.98% | 14.42 | 2.55 |
| 10/11 | 1,298 | 1,310 | 1,288 | 1,301 | 0% | 1,600 | 51億4779万 | -0.91% | 14.77 | 2.61 |
| 10/10 | 1,297 | 1,314 | 1,289 | 1,301 | +0.08% | 1,700 | 51億4779万 | -1.06% | 14.77 | 2.61 |
| 10/09 | 1,308 | 1,308 | 1,280 | 1,300 | +0.39% | 5,300 | 51億4384万 | -1.52% | 14.76 | 2.61 |
| 10/08 | 1,287 | 1,303 | 1,282 | 1,295 | -0.54% | 6,400 | 51億2405万 | -2.04% | 14.7 | 2.6 |
| 10/07 | 1,329 | 1,342 | 1,286 | 1,302 | +0.15% | 6,600 | 51億5175万 | -1.29% | 14.78 | 2.61 |
| 10/04 | 1,298 | 1,304 | 1,296 | 1,300 | +0.7% | 5,700 | 51億4384万 | -1.07% | 14.76 | 2.61 |
| 10/03 | 1,302 | 1,302 | 1,280 | 1,291 | +0.86% | 4,600 | 51億822万 | -1.45% | 14.66 | 2.59 |
| 10/02 | 1,307 | 1,320 | 1,280 | 1,280 | -3.47% | 6,400 | 50億6470万 | -2.07% | 14.53 | 2.57 |
| 10/01 | 1,311 | 1,326 | 1,261 | 1,326 | +1.14% | 6,500 | 52億4671万 | +1.61% | 15.06 | 2.66 |
| 09/30 | 1,310 | 1,325 | 1,243 | 1,311 | -1.43% | 10,400 | 51億8736万 | +1% | 14.89 | 2.63 |
| 09/27 | 1,314 | 1,330 | 1,308 | 1,330 | +1.29% | 6,300 | 52億6254万 | +2.86% | 15.1 | 2.67 |
| 09/26 | 1,315 | 1,315 | 1,296 | 1,313 | -0.15% | 3,900 | 51億9527万 | +2.02% | 14.91 | 2.63 |
| 09/25 | 1,314 | 1,324 | 1,296 | 1,315 | +1.08% | 6,900 | 52億319万 | +2.65% | 14.93 | 2.64 |
| 09/24 | 1,320 | 1,354 | 1,301 | 1,301 | -0.38% | 3,800 | 51億4779万 | +2.36% | 14.77 | 2.61 |
| 09/20 | 1,315 | 1,316 | 1,286 | 1,306 | +0.85% | 7,900 | 51億6758万 | +3.4% | 14.83 | 2.62 |
| 09/19 | 1,284 | 1,310 | 1,284 | 1,295 | +1.73% | 5,900 | 51億2405万 | +3.11% | 14.7 | 2.6 |
| 09/18 | 1,310 | 1,314 | 1,273 | 1,273 | -0.55% | 4,100 | 50億3700万 | +2% | 14.45 | 2.55 |
| 09/17 | 1,274 | 1,300 | 1,267 | 1,280 | -1.77% | 8,500 | 50億6470万 | +3.23% | 14.53 | 2.57 |
| 09/13 | 1,348 | 1,348 | 1,303 | 1,303 | -3.05% | 4,200 | 51億5571万 | +5.85% | 14.8 | 2.61 |
| 09/12 | 1,326 | 1,350 | 1,305 | 1,344 | +6.16% | 12,000 | 53億1793万 | +10.07% | 15.26 | 2.69 |
| 09/11 | 1,365 | 1,365 | 1,254 | 1,266 | -7.66% | 12,300 | 50億930万 | +4.71% | 14.37 | 2.54 |
| 09/10 | 1,420 | 1,420 | 1,340 | 1,371 | -1.65% | 11,100 | 54億2477万 | +14.44% | 15.57 | 2.75 |
| 09/09 | 1,255 | 1,395 | 1,250 | 1,394 | +3.64% | 18,300 | 55億1577万 | +18.14% | 15.83 | 2.79 |
| 09/06 | 1,396 | 1,396 | 1,312 | 1,345 | -2.96% | 16,500 | 53億2189万 | +15.25% | 15.27 | 2.7 |
| 09/05 | 1,374 | 1,397 | 1,320 | 1,386 | +2.67% | 34,800 | 54億8412万 | +19.38% | 15.74 | 2.78 |
| 09/04 | 1,328 | 1,393 | 1,328 | 1,350 | -4.46% | 56,900 | 53億4168万 | +16.98% | 15.33 | 2.71 |
| 09/03 | 1,360 | 1,428 | 1,323 | 1,413 | +3.9% | 51,900 | 55億9095万 | +23.08% | 16.04 | 2.83 |
| 09/02 | 1,300 | 1,360 | 1,295 | 1,360 | +11.66% | 82,100 | 53億8124万 | +19.3% | 15.44 | 2.73 |
| 08/30 | 1,176 | 1,232 | 1,176 | 1,218 | +3.22% | 8,000 | 48億1938万 | +7.5% | 13.83 | 2.44 |
| 08/29 | 1,210 | 1,239 | 1,178 | 1,180 | -2.48% | 9,700 | 46億6902万 | +4.24% | 13.4 | 2.37 |
| 08/28 | 1,220 | 1,230 | 1,196 | 1,210 | -0.58% | 4,500 | 47億8772万 | +6.8% | 13.74 | 2.43 |
| 08/27 | 1,220 | 1,248 | 1,210 | 1,217 | -1.06% | 9,300 | 48億1542万 | +7.41% | 13.82 | 2.44 |
| 08/26 | 1,191 | 1,230 | 1,171 | 1,230 | +8.75% | 14,500 | 48億6686万 | +8.56% | 13.97 | 2.47 |
| 08/23 | 1,189 | 1,189 | 1,127 | 1,131 | -4.56% | 10,800 | 44億7514万 | -0.18% | 12.84 | 2.27 |
| 08/22 | 1,183 | 1,198 | 1,151 | 1,185 | -0.34% | 9,500 | 46億8880万 | +4.31% | 13.46 | 2.38 |
| 08/21 | 1,185 | 1,248 | 1,140 | 1,189 | +1.71% | 32,900 | 47億463万 | +4.48% | 13.5 | 2.38 |
| 08/20 | 1,061 | 1,185 | 1,052 | 1,169 | +11.23% | 46,800 | 46億2549万 | +2.63% | 13.27 | 2.34 |
| 08/19 | 1,120 | 1,120 | 1,050 | 1,051 | -6.24% | 18,700 | 41億5859万 | -7.73% | 11.93 | 2.11 |
| 08/16 | 1,137 | 1,169 | 1,121 | 1,121 | +0.09% | 15,000 | 44億3557万 | -2.1% | 12.73 | 2.25 |
| 08/15 | 1,087 | 1,143 | 1,069 | 1,120 | +3.04% | 22,000 | 44億3161万 | -2.35% | 12.72 | 2.25 |
| 08/14 | 1,087 | 1,110 | 1,078 | 1,087 | +1.3% | 13,500 | 43億104万 | -5.48% | 12.34 | 2.18 |
| 08/13 | 1,076 | 1,100 | 1,061 | 1,073 | +0.75% | 10,700 | 42億4564万 | -7.02% | 12.18 | 2.15 |
| 08/09 | 1,100 | 1,103 | 1,065 | 1,065 | +0.47% | 3,600 | 42億1399万 | -8.11% | 12.09 | 2.14 |
| 08/08 | 1,023 | 1,080 | 1,023 | 1,060 | +1.63% | 8,300 | 41億9420万 | -9.01% | 12.04 | 2.13 |
| 08/07 | 1,040 | 1,054 | 1,005 | 1,043 | +6% | 9,400 | 41億2694万 | -11.01% | 11.84 | 2.09 |
| 08/06 | 960 | 991 | 930 | 984 | +7.42% | 39,800 | 38億9349万 | -16.61% | 11.17 | 1.97 |
| 08/05 | 1,000 | 1,044 | 916 | 916 | -15.11% | 64,600 | 36億2442万 | -23.09% | 10.4 | 1.84 |
| 08/02 | 1,123 | 1,135 | 1,060 | 1,079 | -8.4% | 48,500 | 42億6938万 | -10.38% | 12.25 | 2.16 |
| 08/01 | 1,209 | 1,209 | 1,152 | 1,178 | -2.73% | 14,900 | 46億6111万 | -2.73% | 13.38 | 2.36 |
| 07/31 | 1,208 | 1,211 | 1,183 | 1,211 | -0.25% | 12,700 | 47億9168万 | -0.25% | 13.75 | 2.43 |
| 07/30 | 1,215 | 1,215 | 1,200 | 1,214 | -0.08% | 2,300 | 48億355万 | -0.08% | 13.78 | 2.43 |
| 07/29 | 1,201 | 1,215 | 1,195 | 1,215 | +2.02% | 14,500 | 48億751万 | -0.16% | 13.8 | 2.44 |
| 07/26 | 1,198 | 1,216 | 1,186 | 1,191 | +1.1% | 4,600 | 47億1254万 | -2.3% | 13.52 | 2.39 |
| 07/25 | 1,206 | 1,206 | 1,178 | 1,178 | -2% | 19,700 | 46億6111万 | -3.6% | 13.38 | 2.36 |
| 07/24 | 1,211 | 1,215 | 1,202 | 1,202 | -0.66% | 12,300 | 47億5607万 | -1.88% | 13.65 | 2.41 |
| 07/23 | 1,224 | 1,224 | 1,210 | 1,210 | -0.82% | 7,200 | 47億8772万 | -1.22% | 13.74 | 2.43 |
| 07/22 | 1,211 | 1,235 | 1,178 | 1,220 | -0.08% | 31,000 | 48億2022万 | -0.41% | 13.85 | 2.44 |
| 07/19 | 1,218 | 1,222 | 1,209 | 1,221 | 0% | 7,400 | 48億2417万 | -0.25% | 13.86 | 2.44 |
| 07/18 | 1,225 | 1,233 | 1,210 | 1,221 | -0.16% | 9,300 | 48億2417万 | -0.16% | 13.86 | 2.44 |
| 07/17 | 1,221 | 1,236 | 1,210 | 1,223 | +0.41% | 8,000 | 48億3207万 | 0% | 13.89 | 2.45 |
| 07/16 | 1,197 | 1,222 | 1,188 | 1,218 | +2.7% | 19,300 | 48億1231万 | -0.25% | 13.83 | 2.44 |
| 07/12 | 1,183 | 1,191 | 1,180 | 1,186 | +0.25% | 13,300 | 46億8588万 | -2.79% | 13.47 | 2.37 |
| 07/11 | 1,183 | 1,184 | 1,171 | 1,183 | 0% | 10,600 | 46億7403万 | -3.03% | 13.43 | 2.37 |
| 07/10 | 1,182 | 1,190 | 1,162 | 1,183 | -0.08% | 12,400 | 46億7403万 | -3.11% | 13.43 | 2.37 |
| 07/09 | 1,187 | 1,187 | 1,151 | 1,184 | -0.08% | 19,600 | 46億7798万 | -3.03% | 13.44 | 2.37 |
| 07/08 | 1,205 | 1,205 | 1,185 | 1,185 | -1.41% | 16,600 | 46億8193万 | -3.03% | 13.46 | 2.37 |
| 07/05 | 1,225 | 1,225 | 1,202 | 1,202 | -1.48% | 6,500 | 47億4910万 | -1.72% | 13.65 | 2.41 |
| 07/04 | 1,230 | 1,230 | 1,218 | 1,220 | -0.65% | 6,200 | 48億2022万 | -0.33% | 13.85 | 2.44 |
| 07/03 | 1,234 | 1,243 | 1,224 | 1,228 | -1.44% | 4,100 | 48億5182万 | +0.41% | 13.94 | 2.46 |
| 07/02 | 1,240 | 1,252 | 1,212 | 1,246 | -0.32% | 9,600 | 49億2294万 | +1.96% | 14.15 | 2.49 |
| 07/01 | 1,250 | 1,251 | 1,238 | 1,250 | 0% | 8,500 | 49億3875万 | +2.29% | 14.19 | 2.5 |
| 06/28 | 1,250 | 1,250 | 1,221 | 1,250 | 0% | 4,900 | 49億3875万 | +2.21% | 14.19 | 2.61 |
| 06/27 | 1,253 | 1,253 | 1,186 | 1,250 | -0.24% | 12,600 | 49億3875万 | +2.21% | 14.19 | 2.61 |
| 06/26 | 1,253 | 1,255 | 1,248 | 1,253 | 0% | 4,600 | 49億5060万 | +1.95% | 14.23 | 2.62 |
| 06/25 | 1,250 | 1,280 | 1,242 | 1,253 | +0.4% | 14,600 | 49億5060万 | +1.29% | 14.23 | 2.62 |
| 06/24 | 1,272 | 1,272 | 1,226 | 1,248 | -1.73% | 22,300 | 49億3084万 | +0.16% | 14.17 | 2.61 |
| 06/21 | 1,275 | 1,275 | 1,256 | 1,270 | -0.24% | 10,400 | 50億1777万 | +1.44% | 14.42 | 2.65 |
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 | 2,288 4,575 12/20 | 1,417 2,833 12/30 | 4,105,000 2,052,500 12/20 | 83億591万 | 51億4331万 | 55億9174万 12/30 |
| 2020年 12月期 | 2,490 10/15 | 470 940 3/30 940 3/23 | 774,400 10/15 | 90億7007万 | 17億657万 | 51億5851万 12/30 |
| 2021年 12月期 | 2,077 11/22 | 1,153 3/5 | 193,000 1/5 | 76億8157万 | 42億637万 | 63億3034万 12/30 |
| 2022年 12月期 | 1,750 1/4 | 951 2/24 | 68,400 2/15 | 64億7220万 | 35億3505万 | 48億6245万 12/30 |
| 2023年 12月期 | 1,271 1/24 | 940 5/16 | 111,100 12/18 | 50億367万 | 37億59万 | 44億932万 12/29 |
| 最新 | 1,145 2024/11/15 | 28,500 | 45億3053万 | |||