時価総額
- 2019年12月30日
- 179億4208万
- 2020年12月30日
- 90億1733万
- 2021年12月30日
- 99億1090万
- 2022年12月30日
- 34億5585万
- 2023年12月29日
- 38億3967万
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 | 435 | 438 | 381 | 388 | -9.13% | 470,600 | 46億6500万 | +16.17% | 34.81 | 8.53 |
| 09/17 | 462 | 473 | 407 | 427 | -11.59% | 1,160,600 | 51億3390万 | +29.39% | 38.31 | 9.39 |
| 09/13 | 525 | 555 | 478 | 483 | +1.68% | 4,083,500 | 58億720万 | +49.07% | 43.34 | 10.62 |
| 09/12 | 431 | 475 | 431 | 475 | +20.25% | 819,600 | 57億1102万 | +50.32% | 42.62 | 10.44 |
| 09/11 | 475 | 504 | 390 | 395 | -7.49% | 2,283,900 | 47億4916万 | +28.25% | 35.44 | 8.68 |
| 09/10 | 348 | 427 | 335 | 427 | +23.05% | 1,925,300 | 51億3390万 | +41.39% | 38.31 | 9.39 |
| 09/09 | 380 | 381 | 347 | 347 | -18.74% | 1,245,600 | 41億7205万 | +18.03% | 31.13 | 7.63 |
| 09/06 | 386 | 432 | 333 | 427 | +21.31% | 3,719,000 | 51億3390万 | +46.74% | 38.31 | 9.39 |
| 09/05 | 272 | 352 | 272 | 352 | +29.41% | 1,209,400 | 42億3216万 | +22.65% | 31.58 | 7.74 |
| 09/04 | 283 | 321 | 272 | 272 | -4.23% | 320,200 | 32億7031万 | -4.56% | 24.41 | 5.98 |
| 09/03 | 285 | 290 | 284 | 284 | 0% | 6,400 | 34億1458万 | -1.05% | 25.48 | 6.24 |
| 09/02 | 285 | 285 | 278 | 284 | -0.35% | 11,400 | 34億1458万 | -1.73% | 25.48 | 6.24 |
| 08/30 | 284 | 287 | 280 | 285 | +0.35% | 8,600 | 34億2661万 | -1.72% | 25.57 | 6.27 |
| 08/29 | 282 | 288 | 282 | 284 | 0% | 6,200 | 34億1458万 | -2.74% | 25.48 | 6.24 |
| 08/28 | 285 | 288 | 281 | 284 | -0.7% | 6,100 | 34億1458万 | -3.07% | 25.48 | 6.24 |
| 08/27 | 287 | 290 | 281 | 286 | -0.69% | 6,500 | 34億3863万 | -3.05% | 25.66 | 6.29 |
| 08/26 | 287 | 292 | 281 | 288 | 0% | 12,100 | 34億6268万 | -3.03% | 25.84 | 6.33 |
| 08/23 | 295 | 296 | 288 | 288 | -2.37% | 13,800 | 34億6268万 | -4% | 25.84 | 6.33 |
| 08/22 | 295 | 301 | 295 | 295 | -1.34% | 19,300 | 35億4684万 | -1.99% | 26.47 | 6.49 |
| 08/21 | 298 | 299 | 295 | 299 | +0.67% | 4,700 | 35億9493万 | -0.99% | 26.83 | 6.57 |
| 08/20 | 297 | 303 | 293 | 297 | +2.41% | 7,400 | 35億7089万 | -1.98% | 26.65 | 6.53 |
| 08/19 | 296 | 300 | 290 | 290 | -2.68% | 18,300 | 34億8672万 | -4.61% | 26.02 | 6.38 |
| 08/16 | 290 | 304 | 290 | 298 | +4.56% | 32,700 | 35億8291万 | -2.3% | 26.74 | 6.55 |
| 08/15 | 282 | 300 | 281 | 285 | -6.86% | 114,300 | 34億2661万 | -6.56% | 25.57 | 6.27 |
| 08/14 | 298 | 315 | 286 | 306 | +2.68% | 57,900 | 36億7909万 | 0% | 27.46 | 6.73 |
| 08/13 | 280 | 300 | 274 | 298 | +7.97% | 35,500 | 35億8291万 | -2.61% | 26.74 | 6.55 |
| 08/09 | 283 | 283 | 274 | 276 | -0.72% | 40,200 | 33億1840万 | -9.8% | 24.76 | 6.07 |
| 08/08 | 262 | 286 | 254 | 278 | +2.96% | 360,700 | 33億4244万 | -9.45% | 24.94 | 6.11 |
| 08/07 | 231 | 277 | 231 | 270 | +9.31% | 162,000 | 32億4626万 | -12.34% | 24.23 | 5.94 |
| 08/06 | 260 | 260 | 235 | 247 | +12.27% | 87,200 | 29億6973万 | -20.06% | 22.16 | 5.43 |
| 08/05 | 263 | 267 | 207 | 220 | -23.34% | 232,600 | 26億4510万 | -29.26% | 19.74 | 4.84 |
| 08/02 | 290 | 296 | 280 | 287 | -7.42% | 53,700 | 34億5065万 | -8.6% | 25.75 | 6.31 |
| 08/01 | 324 | 325 | 299 | 310 | -4.32% | 52,400 | 37億2719万 | -1.59% | 27.81 | 6.82 |
| 07/31 | 315 | 326 | 315 | 324 | 0% | 17,300 | 38億9551万 | +3.18% | 29.07 | 7.12 |
| 07/30 | 322 | 324 | 320 | 324 | 0% | 7,200 | 38億9551万 | +3.51% | 29.07 | 7.12 |
| 07/29 | 315 | 326 | 310 | 324 | +2.53% | 20,900 | 38億9551万 | +3.85% | 29.07 | 7.12 |
| 07/26 | 310 | 320 | 308 | 316 | +0.64% | 16,500 | 37億9933万 | +1.94% | 28.35 | 6.95 |
| 07/25 | 315 | 321 | 306 | 314 | -2.18% | 50,900 | 37億7528万 | +1.62% | 28.17 | 6.9 |
| 07/24 | 342 | 342 | 316 | 321 | -4.75% | 39,200 | 38億5944万 | +3.88% | 28.8 | 7.06 |
| 07/23 | 346 | 346 | 335 | 337 | -2.03% | 262,000 | 40億5181万 | +9.77% | 30.24 | 7.41 |
| 07/22 | 346 | 352 | 323 | 344 | -0.86% | 84,500 | 41億1626万 | +12.42% | 30.87 | 7.56 |
| 07/19 | 336 | 349 | 328 | 347 | +8.1% | 95,400 | 41億5216万 | +14.52% | 31.13 | 7.63 |
| 07/18 | 328 | 328 | 320 | 321 | -2.13% | 16,200 | 38億4105万 | +6.64% | 28.8 | 7.06 |
| 07/17 | 318 | 329 | 318 | 328 | +3.14% | 14,200 | 39億2481万 | +9.33% | 29.43 | 7.21 |
| 07/16 | 317 | 324 | 312 | 318 | +1.92% | 31,900 | 38億515万 | +6.71% | 28.53 | 6.99 |
| 07/12 | 314 | 318 | 311 | 312 | +1.3% | 16,800 | 37億3336万 | +4.7% | 27.99 | 6.86 |
| 07/11 | 308 | 312 | 306 | 308 | -0.32% | 28,300 | 36億8549万 | +3.7% | 27.64 | 6.77 |
| 07/10 | 310 | 312 | 307 | 309 | 0% | 5,200 | 36億9746万 | +4.39% | 27.72 | 6.79 |
| 07/09 | 315 | 318 | 306 | 309 | -1.59% | 15,500 | 36億9746万 | +4.75% | 27.72 | 6.79 |
| 07/08 | 306 | 318 | 303 | 314 | +3.97% | 83,400 | 37億5729万 | +6.44% | 28.17 | 6.9 |
| 07/05 | 306 | 306 | 301 | 302 | +1% | 48,000 | 36億1370万 | +3.07% | 27.1 | 6.64 |
| 07/04 | 300 | 300 | 295 | 299 | 0% | 8,200 | 35億7780万 | +2.05% | 26.83 | 6.57 |
| 07/03 | 303 | 304 | 296 | 299 | +0.34% | 9,200 | 35億7780万 | +2.4% | 26.83 | 6.57 |
| 07/02 | 300 | 302 | 296 | 298 | +1.02% | 9,700 | 35億6583万 | +2.41% | 26.74 | 6.55 |
| 07/01 | 297 | 302 | 293 | 295 | -0.34% | 7,300 | 35億2994万 | +1.72% | 26.47 | 6.49 |
| 06/28 | 303 | 303 | 295 | 296 | -1.66% | 12,100 | 35億4190万 | +2.42% | 26.56 | 6.48 |
| 06/27 | 293 | 307 | 293 | 301 | +2.73% | 42,900 | 36億173万 | +4.51% | 27.01 | 6.59 |
| 06/26 | 297 | 297 | 290 | 293 | -0.34% | 10,800 | 35億600万 | +2.09% | 26.29 | 6.41 |
| 06/25 | 295 | 296 | 292 | 294 | 0% | 12,900 | 35億1797万 | +2.44% | 26.38 | 6.43 |
| 06/24 | 295 | 297 | 294 | 294 | +0.34% | 26,900 | 35億1797万 | +2.44% | 26.38 | 6.43 |
| 06/21 | 294 | 294 | 288 | 293 | +1.38% | 33,800 | 35億600万 | +2.45% | 26.29 | 6.41 |
| 06/20 | 292 | 292 | 288 | 289 | -1.7% | 8,400 | 34億5814万 | +1.05% | 25.93 | 6.32 |
| 06/19 | 297 | 297 | 291 | 294 | +0.34% | 5,600 | 35億1797万 | +2.8% | 26.38 | 6.43 |
| 06/18 | 301 | 301 | 291 | 293 | +1.74% | 12,100 | 35億600万 | +2.09% | 26.29 | 6.41 |
| 06/17 | 293 | 293 | 288 | 288 | +0.35% | 11,100 | 34億4617万 | -0.35% | 25.84 | 6.3 |
| 06/14 | 285 | 290 | 285 | 287 | -0.35% | 5,900 | 34億3421万 | -1.03% | 25.75 | 6.28 |
| 06/13 | 289 | 294 | 285 | 288 | -1.37% | 22,200 | 34億4617万 | -1.03% | 25.84 | 6.3 |
| 06/12 | 296 | 300 | 291 | 292 | -1.35% | 11,100 | 34億9404万 | -0.34% | 26.2 | 6.39 |
| 06/11 | 298 | 302 | 290 | 296 | -1% | 30,400 | 35億4190万 | +0.68% | 26.56 | 6.48 |
| 06/10 | 294 | 303 | 286 | 299 | +4.55% | 74,100 | 35億7780万 | +1.36% | 26.83 | 6.54 |
| 06/07 | 286 | 289 | 284 | 286 | -0.69% | 12,400 | 34億2224万 | -3.38% | 25.66 | 6.26 |
| 06/06 | 297 | 297 | 286 | 288 | -0.69% | 36,000 | 34億4617万 | -3.36% | 25.84 | 6.3 |
| 06/05 | 297 | 298 | 289 | 290 | -4.29% | 46,200 | 34億7011万 | -3.01% | 26.02 | 6.35 |
| 06/04 | 283 | 310 | 283 | 303 | +8.6% | 207,800 | 36億2566万 | +1% | 27.19 | 6.63 |
| 06/03 | 280 | 287 | 275 | 279 | 0% | 35,000 | 33億3848万 | -7.31% | 25.03 | 6.1 |
| 05/31 | 278 | 281 | 276 | 279 | +1.45% | 17,300 | 33億3848万 | -7.62% | 25.03 | 6.1 |
| 05/30 | 272 | 281 | 271 | 275 | -1.08% | 27,500 | 32億9062万 | -9.54% | 24.67 | 6.02 |
| 05/29 | 281 | 282 | 271 | 278 | +0.72% | 32,800 | 33億2652万 | -8.85% | 24.94 | 6.08 |
| 05/28 | 274 | 282 | 272 | 276 | +0.36% | 28,600 | 33億258万 | -9.8% | 24.76 | 6.04 |
| 05/27 | 273 | 275 | 266 | 275 | +1.48% | 26,500 | 32億9062万 | -10.42% | 24.67 | 6.02 |
| 05/24 | 268 | 278 | 267 | 271 | 0% | 37,100 | 32億4275万 | -12.3% | 24.32 | 5.93 |
| 05/23 | 286 | 286 | 270 | 271 | -5.24% | 78,000 | 32億4275万 | -12.86% | 24.32 | 5.93 |
| 05/22 | 293 | 293 | 286 | 286 | -2.72% | 23,100 | 34億2224万 | -8.33% | 25.66 | 6.26 |
| 05/21 | 294 | 294 | 288 | 294 | +0.68% | 30,300 | 35億1797万 | -6.37% | 26.38 | 6.43 |
| 05/20 | 290 | 293 | 280 | 292 | +1.04% | 82,600 | 34億9404万 | -7.3% | 26.2 | 6.39 |
| 05/17 | 289 | 294 | 283 | 289 | -1.37% | 99,800 | 34億5814万 | -8.83% | 25.93 | 6.32 |
| 05/16 | 291 | 293 | 265 | 293 | -8.15% | 700,500 | 35億600万 | -8.15% | 26.29 | 6.41 |
| 05/15 | 330 | 336 | 310 | 319 | -1.85% | 270,600 | 38億1712万 | -0.31% | 28.62 | 6.98 |
| 05/14 | 319 | 330 | 319 | 325 | +2.52% | 33,400 | 38億8891万 | +1.25% | 29.16 | 7.11 |
| 05/13 | 322 | 323 | 315 | 317 | -1.25% | 17,500 | 37億9319万 | -1.25% | 28.44 | 6.94 |
| 05/10 | 326 | 327 | 320 | 321 | -0.93% | 13,200 | 38億4105万 | -0.62% | 28.8 | 7.02 |
| 05/09 | 335 | 335 | 320 | 324 | -2.99% | 40,000 | 38億7695万 | 0% | 29.07 | 7.09 |
| 05/08 | 323 | 337 | 323 | 334 | +3.73% | 35,400 | 39億9661万 | +2.77% | 29.97 | 7.31 |
| 05/07 | 325 | 326 | 315 | 322 | 0% | 24,900 | 38億5301万 | -1.23% | 28.89 | 7.05 |
| 05/02 | 319 | 328 | 319 | 322 | +0.94% | 16,700 | 38億5301万 | -1.53% | 28.89 | 7.05 |
| 05/01 | 322 | 347 | 316 | 319 | +0.95% | 101,700 | 38億1712万 | -3.04% | 28.62 | 6.98 |
| 04/30 | 310 | 317 | 310 | 316 | -1.25% | 18,600 | 37億8122万 | -4.53% | 28.35 | 6.91 |
| 04/26 | 317 | 320 | 312 | 320 | +0.63% | 15,700 | 38億2908万 | -3.9% | 28.71 | 7 |
| 04/25 | 322 | 322 | 312 | 318 | -0.63% | 28,800 | 38億515万 | -5.36% | 28.53 | 6.96 |
| 04/24 | 314 | 322 | 314 | 320 | +2.24% | 39,300 | 38億2908万 | -5.33% | 28.71 | 7 |
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 | 1,990 12/23 | 1,261 12/20 | 8,858,900 12/20 | 223億1546万 | 141億4060万 | 179億4208万 12/30 |
| 2020年 12月期 | 1,780 1/6 | 411 3/23 | 7,236,400 1/6 | 199億6056万 | 46億887万 | 90億1733万 12/30 |
| 2021年 12月期 | 1,233 11/15 | 644 8/5 | 299,400 8/11 | 146億1709万 | 76億1716万 | 99億1090万 12/30 |
| 2022年 12月期 | 826 1/4 | 239 12/23 | 6,110,600 9/16 | 97億8074万 | 28億5404万 | 34億5585万 12/30 |
| 2023年 12月期 | 579 7/10 | 257 2/27 | 4,923,100 7/10 | 69億2582万 | 30億7323万 | 38億3967万 12/29 |
| 最新 | 388 2024/9/18 | 470,600 | 46億6500万 | |||