時価総額
- 2009年12月30日
- 9億1222万
- 2010年12月30日
- 8億6544万
- 2011年12月30日
- 9億4341万
- 2012年12月28日
- 11億3053万
- 2013年12月30日
- 18億5933万
- 2014年12月30日
- 36億4448万
- 2015年12月30日
- 24億6755万
- 2016年12月30日
- 27億6195万
- 2017年12月29日
- 46億2883万
- 2018年12月28日
- 61億5378万
- 2019年12月30日
- 56億8905万
- 2020年12月30日
- 56億9435万
- 2021年12月30日
- 58億3479万
- 2022年12月30日
- 47億2411万
- 2023年12月29日
- 64億8325万
2024/06/11～2024/11/08
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 | ||||||||||
| 11/08 | 1,190 | 1,190 | 1,180 | 1,180 | -0.84% | 900 | 92億22万 | -1.34% | 15.32 | 1.01 |
| 11/07 | 1,180 | 1,194 | 1,176 | 1,190 | +0.85% | 1,000 | 92億7819万 | -0.67% | 15.45 | 1.02 |
| 11/06 | 1,237 | 1,238 | 1,151 | 1,180 | -4.61% | 7,000 | 92億22万 | -1.58% | 15.32 | 1.01 |
| 11/05 | 1,200 | 1,237 | 1,199 | 1,237 | +3.51% | 1,800 | 96億4464万 | +3.17% | 16.06 | 1.06 |
| 11/01 | 1,195 | 1,195 | 1,181 | 1,195 | -0.25% | 1,300 | 93億1717万 | -0.42% | 15.52 | 1.02 |
| 10/31 | 1,198 | 1,198 | 1,198 | 1,198 | 0% | 100 | 93億4056万 | -0.25% | 15.56 | 1.02 |
| 10/30 | 1,175 | 1,198 | 1,175 | 1,198 | +1.96% | 700 | 93億4056万 | -0.33% | 15.56 | 1.02 |
| 10/29 | 1,165 | 1,175 | 1,165 | 1,175 | +0.86% | 600 | 91億6124万 | -2.25% | 15.26 | 1 |
| 10/28 | 1,165 | 1,165 | 1,165 | 1,165 | +0.43% | 700 | 90億8327万 | -3.16% | 15.13 | 0.99 |
| 10/25 | 1,170 | 1,170 | 1,160 | 1,160 | -0.94% | 700 | 90億4428万 | -3.65% | 15.06 | 0.99 |
| 10/24 | 1,171 | 1,171 | 1,171 | 1,171 | 0% | 300 | 91億3005万 | -2.82% | 15.21 | 1 |
| 10/23 | 1,179 | 1,179 | 1,166 | 1,171 | -0.68% | 500 | 91億3005万 | -2.9% | 15.21 | 1 |
| 10/22 | 1,180 | 1,180 | 1,179 | 1,179 | -0.08% | 500 | 91億9242万 | -2.4% | 15.31 | 1.01 |
| 10/21 | 1,197 | 1,197 | 1,180 | 1,180 | -1.67% | 200 | 92億22万 | -2.4% | 15.32 | 1.01 |
| 10/18 | 1,200 | 1,200 | 1,197 | 1,200 | 0% | 1,400 | 93億5616万 | -1.07% | 15.58 | 1.02 |
| 10/17 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 600 | 93億5616万 | -0.99% | 15.58 | 1.02 |
| 10/16 | 1,203 | 1,211 | 1,200 | 1,200 | -0.99% | 1,000 | 93億5616万 | -0.99% | 15.58 | 1.02 |
| 10/15 | 1,212 | 1,242 | 1,211 | 1,212 | +0.08% | 1,200 | 94億4972万 | -0.08% | 15.74 | 1.03 |
| 10/11 | 1,211 | 1,211 | 1,211 | 1,211 | -2.42% | 100 | 94億4192万 | -0.25% | 15.73 | 1.03 |
| 10/10 | 1,215 | 1,241 | 1,215 | 1,241 | +2.14% | 600 | 96億7582万 | +2.14% | 16.12 | 1.06 |
| 10/09 | 1,215 | 1,215 | 1,215 | 1,215 | 0% | 400 | 94億7311万 | -0.08% | 15.78 | 1.04 |
| 10/08 | 1,226 | 1,226 | 1,215 | 1,215 | -0.9% | 600 | 94億7311万 | -0.33% | 15.78 | 1.04 |
| 10/07 | 1,216 | 1,232 | 1,216 | 1,226 | +1.16% | 3,000 | 95億5887万 | +0.49% | 15.92 | 1.05 |
| 10/04 | 1,193 | 1,212 | 1,193 | 1,212 | +1.59% | 1,000 | 94億4972万 | -0.74% | 15.74 | 1.03 |
| 10/03 | 1,193 | 1,193 | 1,193 | 1,193 | -1.81% | 100 | 93億158万 | -2.37% | 15.49 | 1.02 |
| 10/01 | 1,215 | 1,215 | 1,215 | 1,215 | -0.08% | 100 | 94億7311万 | -0.74% | 15.78 | 1.04 |
| 09/30 | 1,187 | 1,216 | 1,162 | 1,216 | +1.25% | 1,600 | 94億8090万 | -0.73% | 15.79 | 1.04 |
| 09/27 | 1,215 | 1,245 | 1,201 | 1,201 | -3.53% | 3,300 | 93億6395万 | -2.2% | 15.6 | 1.03 |
| 09/26 | 1,225 | 1,245 | 1,224 | 1,245 | +1.63% | 3,000 | 97億701万 | +1.14% | 16.17 | 1.07 |
| 09/25 | 1,233 | 1,233 | 1,224 | 1,225 | +0.08% | 1,400 | 95億5108万 | -0.57% | 15.91 | 1.05 |
| 09/24 | 1,198 | 1,224 | 1,198 | 1,224 | +2.17% | 800 | 95億4328万 | -0.89% | 15.9 | 1.05 |
| 09/20 | 1,195 | 1,199 | 1,195 | 1,198 | +0.25% | 1,900 | 93億4056万 | -3.07% | 15.56 | 1.03 |
| 09/19 | 1,190 | 1,195 | 1,190 | 1,195 | 0% | 800 | 93億1717万 | -3.32% | 15.52 | 1.03 |
| 09/18 | 1,213 | 1,213 | 1,195 | 1,195 | 0% | 600 | 93億1717万 | -3.32% | 15.52 | 1.03 |
| 09/17 | 1,195 | 1,202 | 1,195 | 1,195 | 0% | 1,100 | 93億1717万 | -3.32% | 15.52 | 1.03 |
| 09/13 | 1,206 | 1,206 | 1,183 | 1,195 | -0.91% | 1,000 | 93億1717万 | -3.24% | 15.52 | 1.03 |
| 09/12 | 1,211 | 1,249 | 1,200 | 1,206 | -0.41% | 2,300 | 94億294万 | -2.19% | 15.66 | 1.04 |
| 09/11 | 1,256 | 1,256 | 1,210 | 1,211 | -5.61% | 2,600 | 94億4192万 | -1.62% | 15.73 | 1.04 |
| 09/10 | 1,180 | 1,283 | 1,172 | 1,283 | +8.73% | 3,000 | 100億329万 | +4.56% | 16.66 | 1.1 |
| 09/09 | 1,200 | 1,200 | 1,164 | 1,180 | -1.67% | 2,900 | 92億22万 | -3.28% | 15.32 | 1.02 |
| 09/06 | 1,206 | 1,206 | 1,200 | 1,200 | -0.5% | 1,400 | 93億5616万 | -1.64% | 15.58 | 1.03 |
| 09/05 | 1,220 | 1,226 | 1,206 | 1,206 | -2.74% | 900 | 94億294万 | -1.23% | 15.66 | 1.04 |
| 09/04 | 1,228 | 1,250 | 1,201 | 1,240 | -0.8% | 5,700 | 96億6803万 | +1.31% | 16.1 | 1.07 |
| 09/03 | 1,267 | 1,305 | 1,250 | 1,250 | -1.34% | 2,400 | 97億4600万 | +1.96% | 16.23 | 1.08 |
| 09/02 | 1,319 | 1,319 | 1,260 | 1,267 | -0.78% | 3,700 | 98億7854万 | +3.34% | 16.45 | 1.09 |
| 08/30 | 1,249 | 1,280 | 1,249 | 1,277 | +2.24% | 1,100 | 99億5651万 | +3.99% | 16.58 | 1.1 |
| 08/29 | 1,239 | 1,259 | 1,239 | 1,249 | +0.81% | 600 | 97億3820万 | +1.63% | 16.22 | 1.08 |
| 08/28 | 1,236 | 1,239 | 1,236 | 1,239 | +0.24% | 300 | 96億6023万 | +0.65% | 16.09 | 1.07 |
| 08/27 | 1,248 | 1,248 | 1,225 | 1,236 | -0.96% | 2,500 | 96億3684万 | +0.08% | 16.05 | 1.06 |
| 08/26 | 1,250 | 1,251 | 1,248 | 1,248 | -0.24% | 700 | 97億3040万 | +0.73% | 16.21 | 1.07 |
| 08/23 | 1,275 | 1,290 | 1,251 | 1,251 | -1.88% | 1,300 | 97億5379万 | +0.64% | 16.25 | 1.08 |
| 08/22 | 1,271 | 1,275 | 1,271 | 1,275 | +0.08% | 300 | 99億4092万 | +2.25% | 16.56 | 1.1 |
| 08/21 | 1,274 | 1,274 | 1,274 | 1,274 | -1.39% | 300 | 99億3312万 | +1.84% | 16.54 | 1.1 |
| 08/20 | 1,300 | 1,300 | 1,250 | 1,292 | -0.62% | 2,200 | 100億7346万 | +3.19% | 16.78 | 1.11 |
| 08/19 | 1,321 | 1,344 | 1,261 | 1,300 | +5.61% | 5,600 | 101億3584万 | +3.67% | 16.88 | 1.12 |
| 08/16 | 1,202 | 1,231 | 1,202 | 1,231 | +2.41% | 1,900 | 95億9786万 | -1.83% | 15.99 | 1.06 |
| 08/15 | 1,206 | 1,206 | 1,200 | 1,202 | +0.17% | 900 | 93億7175万 | -4.38% | 15.61 | 1.03 |
| 08/14 | 1,190 | 1,200 | 1,190 | 1,200 | +0.84% | 200 | 93億5616万 | -4.84% | 15.58 | 1.03 |
| 08/13 | 1,192 | 1,195 | 1,190 | 1,190 | +2.41% | 500 | 92億7819万 | -5.63% | 15.45 | 1.02 |
| 08/09 | 1,158 | 1,162 | 1,158 | 1,162 | +1.04% | 700 | 90億5988万 | -7.92% | 15.09 | 1 |
| 08/08 | 1,180 | 1,180 | 1,131 | 1,150 | 0% | 1,700 | 89億6632万 | -9.02% | 14.93 | 0.99 |
| 08/07 | 1,125 | 1,150 | 1,125 | 1,150 | +1.5% | 800 | 89億6632万 | -9.16% | 14.93 | 0.99 |
| 08/06 | 1,114 | 1,145 | 1,114 | 1,133 | +2.35% | 2,700 | 88億3377万 | -10.65% | 14.71 | 0.98 |
| 08/05 | 1,135 | 1,135 | 1,104 | 1,107 | -4.57% | 7,600 | 86億3105万 | -12.83% | 14.38 | 0.95 |
| 08/02 | 1,225 | 1,240 | 1,155 | 1,160 | -6.22% | 5,300 | 90億4428万 | -8.88% | 15.06 | 1 |
| 08/01 | 1,283 | 1,283 | 1,221 | 1,237 | -3.59% | 2,300 | 96億4464万 | -2.98% | 16.06 | 1.06 |
| 07/30 | 1,277 | 1,297 | 1,277 | 1,283 | +0.31% | 3,700 | 100億329万 | +0.86% | 16.66 | 1.1 |
| 07/29 | 1,260 | 1,279 | 1,243 | 1,279 | +1.91% | 1,200 | 99億7210万 | +0.95% | 16.61 | 1.1 |
| 07/26 | 1,306 | 1,306 | 1,255 | 1,255 | -4.56% | 2,900 | 97億8498万 | -0.48% | 16.3 | 1.08 |
| 07/25 | 1,303 | 1,315 | 1,291 | 1,315 | +0.77% | 1,900 | 102億5279万 | +4.61% | 17.08 | 1.13 |
| 07/24 | 1,307 | 1,307 | 1,305 | 1,305 | -0.15% | 1,100 | 101億7482万 | +4.4% | 16.95 | 1.12 |
| 07/23 | 1,335 | 1,335 | 1,306 | 1,307 | -2.1% | 1,400 | 101億9041万 | +5.06% | 16.97 | 1.12 |
| 07/22 | 1,337 | 1,350 | 1,335 | 1,335 | -0.15% | 1,200 | 104億872万 | +7.92% | 17.34 | 1.15 |
| 07/19 | 1,332 | 1,337 | 1,332 | 1,337 | +0.3% | 200 | 104億2432万 | +8.79% | 17.36 | 1.15 |
| 07/18 | 1,362 | 1,364 | 1,333 | 1,333 | -2.34% | 1,000 | 103億9313万 | +9.17% | 17.31 | 1.15 |
| 07/17 | 1,363 | 1,365 | 1,363 | 1,365 | +0.22% | 200 | 106億4263万 | +12.53% | 17.73 | 1.17 |
| 07/16 | 1,394 | 1,394 | 1,360 | 1,362 | +3.18% | 3,500 | 106億1924万 | +13.12% | 17.69 | 1.17 |
| 07/12 | 1,306 | 1,350 | 1,300 | 1,320 | -0.45% | 2,400 | 102億9177万 | +10.46% | 17.14 | 1.14 |
| 07/11 | 1,310 | 1,412 | 1,310 | 1,326 | +1.92% | 5,300 | 103億3855万 | +11.52% | 17.22 | 1.14 |
| 07/10 | 1,325 | 1,325 | 1,301 | 1,301 | -1.06% | 800 | 101億4363万 | +10.07% | 16.9 | 1.12 |
| 07/09 | 1,360 | 1,360 | 1,301 | 1,315 | +2.26% | 5,900 | 102億5279万 | +11.91% | 17.08 | 1.13 |
| 07/08 | 1,320 | 1,350 | 1,245 | 1,286 | +5.15% | 10,400 | 100億2668万 | +10.1% | 16.7 | 1.11 |
| 07/05 | 1,213 | 1,225 | 1,210 | 1,223 | +0.82% | 1,300 | 95億3548万 | +5.16% | 15.88 | 1.05 |
| 07/04 | 1,222 | 1,223 | 1,213 | 1,213 | +0.08% | 400 | 94億5751万 | +4.48% | 15.75 | 1.04 |
| 07/02 | 1,222 | 1,222 | 1,201 | 1,212 | +0.75% | 1,900 | 94億4972万 | +4.66% | 15.74 | 1.04 |
| 07/01 | 1,190 | 1,203 | 1,190 | 1,203 | +1.09% | 400 | 93億7955万 | +3.98% | 15.62 | 1.04 |
| 06/28 | 1,182 | 1,202 | 1,181 | 1,190 | +0.59% | 800 | 92億7819万 | +3.03% | 15.45 | 1 |
| 06/27 | 1,183 | 1,209 | 1,173 | 1,183 | +0.25% | 1,000 | 92億2361万 | +2.51% | 15.36 | 0.99 |
| 06/26 | 1,204 | 1,204 | 1,180 | 1,180 | -1.75% | 900 | 92億22万 | +2.34% | 15.32 | 0.99 |
| 06/25 | 1,189 | 1,206 | 1,180 | 1,201 | +1.95% | 1,400 | 93億6395万 | +4.25% | 15.6 | 1.01 |
| 06/24 | 1,150 | 1,223 | 1,150 | 1,178 | +3.24% | 3,400 | 91億8463万 | +2.35% | 15.3 | 0.99 |
| 06/21 | 1,141 | 1,149 | 1,141 | 1,141 | +0.26% | 400 | 88億9614万 | -0.78% | 14.82 | 0.96 |
| 06/20 | 1,166 | 1,166 | 1,138 | 1,138 | -2.49% | 200 | 88億7275万 | -1.04% | 14.78 | 0.95 |
| 06/19 | 1,139 | 1,167 | 1,139 | 1,167 | +2.46% | 500 | 90億9886万 | +1.3% | 15.16 | 0.98 |
| 06/18 | 1,139 | 1,139 | 1,139 | 1,139 | +0.44% | 300 | 88億8055万 | -1.04% | 14.79 | 0.96 |
| 06/17 | 1,135 | 1,135 | 1,134 | 1,134 | -0.09% | 900 | 88億4157万 | -1.56% | 14.73 | 0.95 |
| 06/14 | 1,146 | 1,146 | 1,135 | 1,135 | -0.87% | 200 | 88億4936万 | -1.56% | 14.74 | 0.95 |
| 06/13 | 1,145 | 1,145 | 1,145 | 1,145 | +0.88% | 400 | 89億2733万 | -0.87% | 14.87 | 0.96 |
| 06/12 | 1,135 | 1,135 | 1,135 | 1,135 | 0% | 500 | 88億4936万 | -1.82% | 14.74 | 0.95 |
| 06/11 | 1,135 | 1,140 | 1,135 | 1,135 | 0% | 600 | 88億4936万 | -1.82% | 14.74 | 0.95 |
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 | |
| 2009年 12月期 | 165 1/6 | 91 3/16 | 43,000 12/7 | - | - | 9億1222万 12/30 |
| 2010年 12月期 | 140 4/15 | 103 2/22 2/19 他2件 | 13,000 12/17 12/13 | 10億9155万 | 8億307万 | 8億6544万 12/30 |
| 2011年 12月期 | 393 4/14 | 85 3/15 | 437,500 4/15 | 30億6414万 | 6億6272万 | 9億4341万 12/30 |
| 2012年 12月期 | 211 10/30 | 101 5/15 | 687,500 10/30 | 16億4512万 | 7億8747万 | 11億3053万 12/28 |
| 2013年 12月期 | 316 11/14 | 128 2/15 | 512,700 11/14 | 24億6378万 | 9億9799万 | 18億5933万 12/30 |
| 2014年 12月期 | 625 12/15 | 201 3/12 | 1,199,700 12/15 | 48億7300万 | 15億6715万 | 36億4448万 12/30 |
| 2015年 12月期 | 590 1/5 | 334 7/9 | 885,100 7/10 | 46億11万 | 26億413万 | 24億6755万 12/30 |
| 2016年 12月期 | 452 10/24 | 283 2/12 | 1,653,600 10/24 | 35億2415万 | 22億649万 | 27億6195万 12/30 |
| 2017年 12月期 | 740 12/25 | 403 1/13 | 730,600 2/28 | 57億6963万 | 31億4211万 | 46億2883万 12/29 |
| 2018年 12月期 | 1,184 1/31 | 705 1/4 | 1,977,700 1/31 | 92億3141万 | 54億9674万 | 61億5378万 12/28 |
| 2019年 12月期 | 1,027 1/17 | 758 3/25 | 263,000 2/12 | 80億731万 | 59億997万 | 56億8905万 12/30 |
| 2020年 12月期 | 1,050 1/24 | 640 3/13 | 202,500 2/12 | 81億8664万 | 49億8995万 | 56億9435万 12/30 |
| 2021年 12月期 | 1,417 10/11 | 920 5/12 | 110,400 2/16 | 110億4806万 | 71億7305万 | 58億3479万 12/30 |
| 2022年 12月期 | 1,002 1/4 | 801 12/29 | 80,000 1/5 | 78億1239万 | 62億4523万 | 47億2411万 12/30 |
| 2023年 12月期 | 1,296 12/12 | 775 1/18 1/17 | 78,900 1/6 | 101億465万 | 60億4252万 | 64億8325万 12/29 |
| 最新 | 1,180 2024/11/8 | 900 | 92億22万 | |||