時価総額
- 2017年12月29日
- 344億8728万
- 2018年12月28日
- 149億7241万
- 2019年12月30日
- 214億1682万
- 2020年12月30日
- 142億2638万
- 2021年12月30日
- 142億8516万
- 2022年12月30日
- 82億3033万
- 2023年12月29日
- 78億2743万
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 | 45 | 50 | 45 | 48 | +9.09% | 26,752,100 | 104億6610万 | -4% | - | 5.32 |
| 09/17 | 45 | 46 | 43 | 44 | -2.22% | 11,762,900 | 95億9393万 | -12% | - | 4.87 |
| 09/13 | 43 | 46 | 42 | 45 | +7.14% | 14,348,200 | 98億1197万 | -10% | - | 4.98 |
| 09/12 | 42 | 43 | 41 | 42 | 0% | 9,406,500 | 91億5784万 | -16% | - | 4.65 |
| 09/11 | 44 | 45 | 40 | 42 | -4.55% | 12,675,800 | 91億5784万 | -17.65% | - | 4.65 |
| 09/10 | 44 | 45 | 43 | 44 | -2.22% | 13,501,500 | 95億9393万 | -13.73% | - | 4.87 |
| 09/09 | 40 | 46 | 38 | 45 | +7.14% | 16,958,900 | 98億1197万 | -11.76% | - | 4.98 |
| 09/06 | 45 | 46 | 42 | 42 | -8.7% | 13,899,800 | 91億5784万 | -17.65% | - | 4.65 |
| 09/05 | 45 | 47 | 43 | 46 | +2.22% | 18,449,500 | 100億3001万 | -11.54% | - | 5.09 |
| 09/04 | 46 | 48 | 45 | 45 | -6.25% | 16,374,200 | 98億1197万 | -15.09% | - | 4.98 |
| 09/03 | 46 | 50 | 46 | 48 | 0% | 13,076,600 | 104億6610万 | -9.43% | - | 5.32 |
| 09/02 | 50 | 51 | 46 | 48 | -4% | 15,261,600 | 104億6610万 | -11.11% | - | 5.32 |
| 08/30 | 50 | 52 | 47 | 50 | -1.96% | 22,529,000 | 109億219万 | -5.66% | - | 5.54 |
| 08/29 | 53 | 53 | 50 | 51 | -5.56% | 19,760,300 | 111億2023万 | -3.77% | - | 5.65 |
| 08/28 | 57 | 57 | 54 | 54 | -5.26% | 18,200,900 | 117億7437万 | +1.89% | - | 5.98 |
| 08/27 | 58 | 59 | 55 | 57 | 0% | 19,966,400 | 124億2850万 | +9.62% | - | 6.31 |
| 08/26 | 56 | 59 | 53 | 57 | +3.64% | 25,300,900 | 124億2850万 | +11.76% | - | 6.31 |
| 08/23 | 61 | 61 | 54 | 55 | +1.85% | 43,502,900 | 119億9241万 | +10% | - | 6.09 |
| 08/22 | 53 | 56 | 52 | 54 | +1.89% | 18,500,500 | 117億7437万 | +10.2% | - | 5.98 |
| 08/21 | 54 | 55 | 51 | 53 | -5.36% | 22,156,400 | 105億9703万 | +8.16% | - | 5.87 |
| 08/20 | 57 | 58 | 52 | 56 | +1.82% | 37,760,000 | 111億9686万 | +16.67% | - | 6.2 |
| 08/19 | 61 | 69 | 53 | 55 | -6.78% | 108,795,700 | 109億9692万 | +17.02% | - | 6.09 |
| 08/16 | 59 | 62 | 55 | 59 | +1.72% | 80,003,200 | 117億9669万 | +28.26% | - | 6.53 |
| 08/15 | 48 | 65 | 47 | 58 | +18.37% | 115,782,900 | 115億9675万 | +31.82% | - | 6.42 |
| 08/14 | 51 | 53 | 47 | 49 | -2% | 33,397,100 | 97億9725万 | +13.95% | - | 5.43 |
| 08/13 | 46 | 52 | 44 | 50 | +11.11% | 28,540,300 | 99億9720万 | +16.28% | - | 5.54 |
| 08/09 | 51 | 53 | 43 | 45 | -10% | 47,421,600 | 89億9748万 | +7.14% | - | 4.98 |
| 08/08 | 51 | 55 | 49 | 50 | -1.96% | 40,449,400 | 99億9720万 | +21.95% | - | 5.54 |
| 08/07 | 49 | 55 | 47 | 51 | +4.08% | 49,519,500 | 101億9714万 | +24.39% | - | 5.65 |
| 08/06 | 46 | 52 | 43 | 49 | +25.64% | 44,135,300 | 97億9725万 | +22.5% | - | 5.43 |
| 08/05 | 46 | 53 | 39 | 39 | -25% | 53,975,400 | 77億9781万 | 0% | - | 4.32 |
| 08/02 | 56 | 59 | 48 | 52 | -14.75% | 61,099,800 | 103億9708万 | +33.33% | - | 5.76 |
| 08/01 | 63 | 64 | 59 | 61 | -8.96% | 40,488,600 | 121億9658万 | +60.53% | - | 6.76 |
| 07/31 | 61 | 70 | 59 | 67 | +9.84% | 105,696,000 | 133億9624万 | +86.11% | - | 7.42 |
| 07/30 | 60 | 63 | 52 | 61 | +3.39% | 116,251,800 | 121億9658万 | +74.29% | - | 6.76 |
| 07/29 | 44 | 59 | 43 | 59 | +43.9% | 90,105,700 | 117億9669万 | +78.79% | - | 6.53 |
| 07/26 | 44 | 48 | 40 | 41 | -8.89% | 60,555,900 | 81億9770万 | +28.13% | - | 4.54 |
| 07/25 | 47 | 57 | 42 | 45 | +9.76% | 115,697,400 | 89億9748万 | +40.63% | - | 4.98 |
| 07/24 | 42 | 43 | 37 | 41 | 0% | 49,585,200 | 81億9770万 | +32.26% | - | 4.54 |
| 07/23 | 33 | 45 | 33 | 41 | +24.24% | 75,873,400 | 81億9770万 | +32.26% | - | 4.54 |
| 07/22 | 34 | 35 | 32 | 33 | -5.71% | 28,170,300 | 65億1895万 | +10% | - | 3.65 |
| 07/19 | 34 | 36 | 34 | 35 | +6.06% | 28,117,200 | 69億1404万 | +16.67% | - | 3.88 |
| 07/18 | 31 | 35 | 31 | 33 | +6.45% | 36,769,000 | 65億1895万 | +10% | - | 3.65 |
| 07/17 | 30 | 31 | 30 | 31 | +3.33% | 29,483,400 | 61億2386万 | +6.9% | - | 3.43 |
| 07/16 | 28 | 31 | 28 | 30 | +3.45% | 34,066,800 | 59億2632万 | +3.45% | - | 3.32 |
| 07/12 | 28 | 29 | 28 | 29 | 0% | 35,445,600 | 57億2877万 | 0% | - | 3.21 |
| 07/11 | 29 | 29 | 28 | 29 | -3.33% | 20,559,400 | 57億2877万 | 0% | - | 3.21 |
| 07/10 | 31 | 32 | 29 | 30 | -3.23% | 9,294,500 | 59億2632万 | +3.45% | - | 3.32 |
| 07/09 | 34 | 35 | 30 | 31 | -8.82% | 37,455,300 | 61億2386万 | +6.9% | - | 3.43 |
| 07/08 | 31 | 34 | 30 | 34 | +9.68% | 43,744,400 | 67億1649万 | +17.24% | - | 3.77 |
| 07/05 | 30 | 31 | 29 | 31 | +3.33% | 32,576,200 | 61億2386万 | +10.71% | - | 3.43 |
| 07/04 | 30 | 30 | 29 | 30 | 0% | 27,984,800 | 59億2632万 | +7.14% | - | 3.32 |
| 07/03 | 30 | 30 | 29 | 30 | 0% | 14,765,600 | 59億2632万 | +7.14% | - | 3.32 |
| 07/02 | 30 | 33 | 30 | 30 | 0% | 14,333,900 | 59億2632万 | +7.14% | - | 3.32 |
| 07/01 | 30 | 30 | 29 | 30 | 0% | 9,392,500 | 59億2632万 | +7.14% | - | 3.32 |
| 06/28 | 31 | 31 | 29 | 30 | 0% | 6,253,400 | 59億2632万 | +7.14% | - | 3.01 |
| 06/27 | 29 | 32 | 29 | 30 | +7.14% | 6,209,900 | 59億2632万 | +7.14% | - | 3.01 |
| 06/26 | 29 | 29 | 28 | 28 | -3.45% | 1,259,300 | 55億3123万 | 0% | - | 2.81 |
| 06/25 | 28 | 29 | 27 | 29 | +7.41% | 2,835,200 | 57億2877万 | +3.57% | - | 2.91 |
| 06/24 | 28 | 28 | 27 | 27 | 0% | 1,827,400 | 53億3368万 | -3.57% | - | 2.71 |
| 06/21 | 28 | 28 | 27 | 27 | -3.57% | 2,235,900 | 52億2433万 | -3.57% | - | 2.65 |
| 06/20 | 28 | 28 | 27 | 28 | 0% | 2,580,500 | 54億1783万 | 0% | - | 2.75 |
| 06/19 | 29 | 30 | 28 | 28 | -3.45% | 2,647,800 | 54億1783万 | 0% | - | 2.75 |
| 06/18 | 28 | 31 | 28 | 29 | 0% | 4,843,100 | 56億1132万 | +3.57% | - | 2.85 |
| 06/17 | 29 | 29 | 28 | 29 | +3.57% | 2,492,700 | 56億1132万 | +3.57% | - | 2.85 |
| 06/14 | 28 | 29 | 27 | 28 | 0% | 2,837,700 | 54億1783万 | 0% | - | 2.75 |
| 06/13 | 28 | 30 | 27 | 28 | 0% | 4,670,400 | 54億1783万 | 0% | - | 2.75 |
| 06/12 | 27 | 28 | 27 | 28 | +3.7% | 2,540,300 | 54億1783万 | +3.7% | - | 2.75 |
| 06/11 | 27 | 28 | 26 | 27 | +3.85% | 6,151,900 | 52億2433万 | 0% | - | 2.65 |
| 06/10 | 27 | 27 | 26 | 26 | 0% | 2,161,500 | 50億3084万 | -3.7% | - | 2.55 |
| 06/07 | 27 | 27 | 26 | 26 | -3.7% | 2,836,300 | 50億3084万 | -3.7% | - | 2.55 |
| 06/06 | 27 | 28 | 27 | 27 | -3.57% | 2,096,100 | 52億2433万 | 0% | - | 2.65 |
| 06/05 | 28 | 28 | 27 | 28 | 0% | 2,848,200 | 54億1783万 | +3.7% | - | 2.75 |
| 06/04 | 27 | 29 | 27 | 28 | +3.7% | 2,644,700 | 54億1783万 | +3.7% | - | 2.75 |
| 06/03 | 28 | 28 | 27 | 27 | -3.57% | 2,273,000 | 52億2433万 | 0% | - | 2.65 |
| 05/31 | 28 | 28 | 26 | 28 | +3.7% | 4,271,100 | 54億1783万 | +3.7% | - | 2.75 |
| 05/30 | 27 | 28 | 27 | 27 | -3.57% | 3,309,500 | 52億2433万 | 0% | - | 2.65 |
| 05/29 | 30 | 31 | 28 | 28 | -3.45% | 3,668,400 | 54億1783万 | +3.7% | - | 2.75 |
| 05/28 | 29 | 31 | 28 | 29 | -3.33% | 3,964,400 | 56億1132万 | +7.41% | - | 2.85 |
| 05/27 | 30 | 33 | 28 | 30 | +3.45% | 10,040,900 | 58億482万 | +11.11% | - | 2.95 |
| 05/24 | 27 | 29 | 27 | 29 | +7.41% | 4,866,800 | 56億1132万 | +7.41% | - | 2.85 |
| 05/23 | 28 | 29 | 27 | 27 | -3.57% | 3,333,800 | 52億2433万 | +3.85% | - | 2.65 |
| 05/22 | 27 | 28 | 26 | 28 | +3.7% | 3,085,500 | 54億1783万 | +3.7% | - | 2.75 |
| 05/21 | 28 | 28 | 27 | 27 | 0% | 1,647,000 | 49億2733万 | 0% | - | 2.5 |
| 05/20 | 27 | 29 | 26 | 27 | +3.85% | 6,030,400 | 49億2733万 | 0% | - | 2.5 |
| 05/17 | 27 | 27 | 26 | 26 | -3.7% | 2,212,600 | 47億4484万 | -3.7% | - | 2.41 |
| 05/16 | 27 | 28 | 26 | 27 | -3.57% | 2,685,600 | 49億2733万 | 0% | - | 2.5 |
| 05/15 | 27 | 29 | 27 | 28 | 0% | 3,054,800 | 51億983万 | +3.7% | - | 2.59 |
| 05/14 | 27 | 28 | 27 | 28 | +3.7% | 3,042,000 | 51億983万 | +3.7% | - | 2.59 |
| 05/13 | 27 | 27 | 26 | 27 | 0% | 2,481,400 | 49億2733万 | 0% | - | 2.5 |
| 05/10 | 27 | 28 | 26 | 27 | 0% | 3,306,000 | 49億2733万 | 0% | - | 2.5 |
| 05/09 | 27 | 27 | 25 | 27 | +3.85% | 3,389,900 | 49億2733万 | 0% | - | 2.5 |
| 05/08 | 26 | 27 | 25 | 26 | 0% | 3,007,300 | 47億4484万 | -3.7% | - | 2.41 |
| 05/07 | 28 | 28 | 25 | 26 | -3.7% | 4,926,700 | 47億4484万 | -7.14% | - | 2.41 |
| 05/02 | 26 | 28 | 26 | 27 | 0% | 1,820,100 | 49億2733万 | -3.57% | - | 2.5 |
| 05/01 | 27 | 27 | 25 | 27 | +3.85% | 2,044,700 | 49億2733万 | -3.57% | - | 2.5 |
| 04/30 | 26 | 27 | 26 | 26 | 0% | 954,300 | 47億4484万 | -7.14% | - | 2.41 |
| 04/26 | 26 | 27 | 25 | 26 | +4% | 1,178,900 | 47億4484万 | -10.34% | - | 2.41 |
| 04/25 | 26 | 27 | 25 | 25 | -3.85% | 2,205,600 | 45億6235万 | -13.79% | - | 2.32 |
| 04/24 | 26 | 28 | 25 | 26 | +4% | 4,424,600 | 47億4484万 | -10.34% | - | 2.41 |
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 | |
| 2017年 12月期 | 652 5/17 | 219 3/29 | 126,231,500 4/4 | 566億9883万 | 184億603万 | 344億8728万 12/29 |
| 2018年 12月期 | 434 1/11 | 118 12/25 | 25,681,400 8/17 | 380億8519万 | 123億6872万 | 149億7241万 12/28 |
| 2019年 12月期 | 248 2/22 | 137 1/4 | 62,596,100 12/12 | 260億5789万 | 143億6029万 | 214億1682万 12/30 |
| 2020年 12月期 | 267 6/17 | 96 3/13 | 46,923,600 6/17 | 312億316万 | 112億1623万 | 142億2638万 12/30 |
| 2021年 12月期 | 182 2/26 | 97 12/20 | 15,642,000 6/1 | 229億9410万 | 129億9278万 | 142億8516万 12/30 |
| 2022年 12月期 | 134 2/10 | 44 12/28 12/27 他2件 | 34,486,500 2/10 | 179億4879万 | 74億970万 | 82億3033万 12/30 |
| 2023年 12月期 | 71 12/13 | 37 11/21 11/20 他6件 | 29,307,800 12/5 | 119億8081万 | 62億4352万 | 78億2743万 12/29 |
| 最新 | 48 2024/9/18 | 26,752,100 | 104億6610万 | |||