時価総額
- 2009年12月30日
- 142億8194万
- 2010年12月30日
- 135億2799万
- 2011年12月30日
- 135億7108万
- 2012年12月28日
- 146億6969万
- 2013年12月30日
- 182億7495万
- 2014年12月30日
- 233億5132万
- 2015年12月30日
- 194億6078万
- 2016年12月30日
- 162億9676万
- 2017年12月29日
- 195億5980万
- 2018年12月28日
- 171億8165万
- 2019年12月30日
- 259億1657万
- 2020年12月30日
- 240億1525万
- 2021年12月30日
- 244億9948万
- 2022年12月30日
- 243億4890万
- 2023年12月29日
- 296億4240万
2024/03/04～2024/07/26
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 | ||||||||||
| 07/26 | 1,821 | 1,859 | 1,821 | 1,836 | +0.99% | 30,000 | 377億1401万 | -3.72% | 12.66 | 0.95 |
| 07/25 | 1,858 | 1,874 | 1,816 | 1,818 | -2.26% | 65,400 | 373億4426万 | -4.92% | 12.53 | 0.94 |
| 07/24 | 1,878 | 1,907 | 1,859 | 1,860 | -2.46% | 164,000 | 382億700万 | -2.97% | 12.82 | 0.96 |
| 07/23 | 1,875 | 1,918 | 1,875 | 1,907 | +2.2% | 37,600 | 391億7244万 | -0.73% | 13.14 | 0.98 |
| 07/22 | 1,913 | 1,916 | 1,866 | 1,866 | -2.46% | 37,900 | 383億3025万 | -2.91% | 12.86 | 0.96 |
| 07/19 | 1,924 | 1,933 | 1,907 | 1,913 | -0.52% | 18,200 | 392億9569万 | -0.57% | 13.19 | 0.99 |
| 07/18 | 1,935 | 1,952 | 1,923 | 1,923 | -1.08% | 17,800 | 395億111万 | -0.1% | 13.25 | 0.99 |
| 07/17 | 1,951 | 1,967 | 1,941 | 1,944 | -0.05% | 20,500 | 399億3248万 | +0.99% | 13.4 | 1 |
| 07/16 | 1,939 | 1,961 | 1,937 | 1,945 | -0.05% | 19,800 | 399億5302万 | +1.04% | 13.41 | 1 |
| 07/12 | 1,932 | 1,955 | 1,931 | 1,946 | +0.21% | 21,800 | 399億7356万 | +1.09% | 13.41 | 1 |
| 07/11 | 1,950 | 1,952 | 1,933 | 1,942 | 0% | 30,800 | 398億9139万 | +0.88% | 13.39 | 1 |
| 07/10 | 1,933 | 1,956 | 1,927 | 1,942 | +0.73% | 65,200 | 398億9139万 | +0.94% | 13.39 | 1 |
| 07/09 | 1,923 | 1,931 | 1,917 | 1,928 | +0.26% | 22,900 | 396億381万 | +0.26% | 13.29 | 1 |
| 07/08 | 1,922 | 1,935 | 1,914 | 1,923 | +0.89% | 27,600 | 395億111万 | 0% | 13.25 | 0.99 |
| 07/05 | 1,917 | 1,924 | 1,903 | 1,906 | -0.57% | 14,600 | 391億5190万 | -0.94% | 13.14 | 0.98 |
| 07/04 | 1,908 | 1,920 | 1,902 | 1,917 | +0.47% | 18,900 | 393億7786万 | -0.36% | 13.21 | 0.99 |
| 07/03 | 1,885 | 1,908 | 1,884 | 1,908 | +1.87% | 40,200 | 391億9299万 | -0.83% | 13.15 | 0.98 |
| 07/02 | 1,878 | 1,890 | 1,865 | 1,873 | +0.92% | 39,800 | 384億7404万 | -2.6% | 12.91 | 0.97 |
| 07/01 | 1,872 | 1,887 | 1,846 | 1,856 | -0.85% | 66,000 | 381億2483万 | -3.53% | 12.79 | 0.96 |
| 06/28 | 1,895 | 1,905 | 1,866 | 1,872 | -1.42% | 45,100 | 384億5350万 | -2.75% | 12.9 | 0.97 |
| 06/27 | 1,915 | 1,920 | 1,886 | 1,899 | -1.96% | 72,700 | 390億811万 | -1.4% | 13.09 | 0.98 |
| 06/26 | 1,937 | 1,947 | 1,932 | 1,937 | -1.17% | 73,400 | 397億8869万 | +0.57% | 13.35 | 1 |
| 06/25 | 1,951 | 1,970 | 1,943 | 1,960 | +1.08% | 34,700 | 402億6114万 | +1.77% | 13.51 | 1.01 |
| 06/24 | 1,943 | 1,943 | 1,925 | 1,939 | +0.78% | 23,700 | 398億2977万 | +0.78% | 13.36 | 1 |
| 06/21 | 1,952 | 1,959 | 1,922 | 1,924 | -0.98% | 44,100 | 395億2165万 | 0% | 13.26 | 0.99 |
| 06/20 | 1,951 | 1,960 | 1,933 | 1,943 | -0.41% | 28,800 | 399億1194万 | +1.04% | 13.39 | 1 |
| 06/19 | 1,970 | 1,974 | 1,943 | 1,951 | -0.15% | 58,800 | 400億7627万 | +1.56% | 13.45 | 1.01 |
| 06/18 | 1,934 | 1,954 | 1,934 | 1,954 | +1.14% | 24,100 | 401億3789万 | +1.82% | 13.47 | 1.01 |
| 06/17 | 1,918 | 1,936 | 1,914 | 1,932 | +0.16% | 22,500 | 396億8598万 | +0.73% | 13.32 | 1 |
| 06/14 | 1,913 | 1,940 | 1,913 | 1,929 | +0.42% | 33,000 | 396億2436万 | +0.52% | 13.3 | 1 |
| 06/13 | 1,944 | 1,945 | 1,917 | 1,921 | -0.77% | 17,600 | 394億6002万 | +0.05% | 13.24 | 0.99 |
| 06/12 | 1,936 | 1,946 | 1,936 | 1,936 | 0% | 10,100 | 397億6815万 | +0.68% | 13.34 | 1 |
| 06/11 | 1,939 | 1,950 | 1,933 | 1,936 | -0.82% | 23,200 | 397億6815万 | +0.62% | 13.34 | 1 |
| 06/10 | 1,945 | 1,952 | 1,937 | 1,952 | +0.77% | 18,500 | 400億9681万 | +1.4% | 13.45 | 1.01 |
| 06/07 | 1,923 | 1,938 | 1,923 | 1,937 | +0.73% | 17,300 | 397億8869万 | +0.57% | 13.35 | 1 |
| 06/06 | 1,936 | 1,939 | 1,921 | 1,923 | -0.26% | 21,200 | 395億111万 | -0.21% | 13.25 | 0.99 |
| 06/05 | 1,930 | 1,945 | 1,922 | 1,928 | -0.1% | 24,700 | 396億381万 | -0.05% | 13.29 | 1 |
| 06/04 | 1,939 | 1,944 | 1,930 | 1,930 | +0.26% | 18,400 | 396億4490万 | -0.05% | 13.3 | 1 |
| 06/03 | 1,944 | 1,944 | 1,923 | 1,925 | 0% | 15,900 | 395億4219万 | -0.36% | 13.27 | 0.99 |
| 05/31 | 1,915 | 1,929 | 1,908 | 1,925 | +0.73% | 25,500 | 395億4219万 | -0.47% | 13.27 | 0.99 |
| 05/30 | 1,870 | 1,914 | 1,869 | 1,911 | +1.76% | 19,200 | 392億5461万 | -1.29% | 13.17 | 0.99 |
| 05/29 | 1,900 | 1,900 | 1,874 | 1,878 | -0.79% | 31,800 | 385億7674万 | -3.1% | 12.94 | 0.97 |
| 05/28 | 1,892 | 1,907 | 1,890 | 1,893 | +0.05% | 17,400 | 388億8487万 | -2.47% | 13.05 | 0.98 |
| 05/27 | 1,890 | 1,910 | 1,890 | 1,892 | +0.11% | 18,100 | 388億6432万 | -2.72% | 13.04 | 0.98 |
| 05/24 | 1,891 | 1,903 | 1,883 | 1,890 | -1.05% | 40,700 | 388億2324万 | -2.98% | 13.03 | 0.98 |
| 05/23 | 1,921 | 1,922 | 1,905 | 1,910 | -0.57% | 21,800 | 392億3407万 | -2.1% | 13.17 | 0.99 |
| 05/22 | 1,932 | 1,934 | 1,921 | 1,921 | -0.52% | 13,900 | 394億6002万 | -1.79% | 13.24 | 0.99 |
| 05/21 | 1,927 | 1,947 | 1,921 | 1,931 | +0.31% | 23,900 | 396億6544万 | -1.43% | 13.31 | 1 |
| 05/20 | 1,909 | 1,928 | 1,904 | 1,925 | +1.16% | 17,300 | 395億4219万 | -1.94% | 13.27 | 0.99 |
| 05/17 | 1,897 | 1,903 | 1,889 | 1,903 | +0.32% | 18,300 | 390億9028万 | -3.2% | 13.12 | 0.98 |
| 05/16 | 1,905 | 1,905 | 1,880 | 1,897 | +0.26% | 16,600 | 389億6703万 | -3.71% | 13.08 | 0.98 |
| 05/15 | 1,901 | 1,923 | 1,886 | 1,892 | -1.66% | 45,300 | 388億6432万 | -4.11% | 13.04 | 0.98 |
| 05/14 | 1,968 | 1,968 | 1,917 | 1,924 | -1.69% | 49,900 | 395億2165万 | -2.58% | 13.26 | 0.99 |
| 05/13 | 1,970 | 1,972 | 1,957 | 1,957 | -0.66% | 20,400 | 401億9951万 | -1.01% | 13.49 | 1.01 |
| 05/10 | 1,989 | 1,989 | 1,967 | 1,970 | -0.4% | 10,800 | 404億6655万 | -0.3% | 13.58 | 1.02 |
| 05/09 | 1,979 | 1,984 | 1,965 | 1,978 | +0.56% | 12,200 | 406億3088万 | +0.15% | 13.63 | 1.02 |
| 05/08 | 1,970 | 1,978 | 1,963 | 1,967 | -0.3% | 14,400 | 404億493万 | -0.35% | 13.56 | 1.02 |
| 05/07 | 1,994 | 1,994 | 1,971 | 1,973 | +0.15% | 20,700 | 405億2818万 | -0.05% | 13.6 | 1.02 |
| 05/02 | 1,970 | 1,978 | 1,961 | 1,970 | 0% | 8,500 | 404億6655万 | 0% | 13.58 | 1.02 |
| 05/01 | 1,975 | 1,979 | 1,962 | 1,970 | -0.35% | 13,100 | 404億6655万 | +0.2% | 13.58 | 1.02 |
| 04/30 | 1,993 | 1,993 | 1,961 | 1,977 | +0.56% | 26,300 | 406億1034万 | +0.76% | 13.63 | 1.02 |
| 04/26 | 1,963 | 1,971 | 1,953 | 1,966 | +0.82% | 15,000 | 403億8439万 | +0.41% | 13.55 | 1.01 |
| 04/25 | 1,979 | 1,987 | 1,950 | 1,950 | -1.81% | 21,600 | 400億5573万 | -0.26% | 13.44 | 1.01 |
| 04/24 | 1,970 | 1,994 | 1,969 | 1,986 | +0.86% | 33,700 | 407億9522万 | +1.69% | 13.69 | 1.03 |
| 04/23 | 1,993 | 1,998 | 1,963 | 1,969 | 0% | 11,600 | 404億4601万 | +1.08% | 13.57 | 1.02 |
| 04/22 | 1,968 | 1,977 | 1,960 | 1,969 | +1.03% | 16,300 | 404億4601万 | +1.29% | 13.57 | 1.02 |
| 04/19 | 1,980 | 1,981 | 1,940 | 1,949 | -1.57% | 22,100 | 400億3518万 | +0.52% | 13.43 | 1.01 |
| 04/18 | 1,971 | 1,988 | 1,971 | 1,980 | +0.61% | 11,000 | 406億7197万 | +2.33% | 13.65 | 1.02 |
| 04/17 | 1,981 | 1,986 | 1,956 | 1,968 | -0.66% | 16,100 | 404億2547万 | +1.97% | 13.56 | 1.02 |
| 04/16 | 2,010 | 2,031 | 1,974 | 1,981 | -1.74% | 30,500 | 406億9251万 | +2.96% | 13.65 | 1.02 |
| 04/15 | 2,009 | 2,022 | 2,006 | 2,016 | +0.35% | 15,500 | 414億1146万 | +5.16% | 13.9 | 1.04 |
| 04/12 | 2,035 | 2,038 | 2,009 | 2,009 | -0.79% | 21,200 | 412億6767万 | +5.18% | 13.85 | 1.04 |
| 04/11 | 2,000 | 2,025 | 1,980 | 2,025 | +1.3% | 32,400 | 415億9633万 | +6.47% | 13.96 | 1.05 |
| 04/10 | 2,013 | 2,019 | 1,994 | 1,999 | -0.7% | 18,600 | 410億6225万 | +5.49% | 13.78 | 1.03 |
| 04/09 | 1,978 | 2,015 | 1,977 | 2,013 | +1.98% | 38,200 | 413億4983万 | +6.68% | 13.88 | 1.04 |
| 04/08 | 1,956 | 1,979 | 1,956 | 1,974 | +1.44% | 25,200 | 405億4872万 | +5.06% | 13.61 | 1.02 |
| 04/05 | 1,947 | 1,960 | 1,933 | 1,946 | -0.41% | 22,700 | 399億7356万 | +3.9% | 13.41 | 1 |
| 04/04 | 1,953 | 1,967 | 1,927 | 1,954 | +0.31% | 43,100 | 401億3789万 | +4.6% | 13.47 | 1.01 |
| 04/03 | 1,927 | 1,967 | 1,927 | 1,948 | +0.36% | 29,700 | 400億1464万 | +4.45% | 13.43 | 1.01 |
| 04/02 | 1,961 | 1,980 | 1,919 | 1,941 | -0.72% | 51,800 | 398億7085万 | +4.3% | 13.38 | 1 |
| 04/01 | 1,965 | 1,970 | 1,949 | 1,955 | -0.51% | 37,900 | 401億5843万 | +5.39% | 13.48 | 1.01 |
| 03/29 | 1,884 | 1,965 | 1,882 | 1,965 | +5.19% | 80,900 | 403億6385万 | +6.27% | 13.54 | 1.01 |
| 03/28 | 1,885 | 1,885 | 1,862 | 1,868 | -0.16% | 24,800 | 383億7133万 | +1.41% | 12.88 | 0.96 |
| 03/27 | 1,884 | 1,884 | 1,868 | 1,871 | +0.21% | 23,500 | 384億3295万 | +1.68% | 12.9 | 0.97 |
| 03/26 | 1,871 | 1,873 | 1,859 | 1,867 | -0.21% | 27,700 | 383億5079万 | +1.63% | 12.87 | 0.96 |
| 03/25 | 1,896 | 1,896 | 1,863 | 1,871 | -1.73% | 52,300 | 384億3295万 | +2.07% | 12.9 | 0.97 |
| 03/22 | 1,905 | 1,921 | 1,889 | 1,904 | +0.85% | 36,500 | 391億1082万 | +4.16% | 13.12 | 0.98 |
| 03/21 | 1,881 | 1,899 | 1,869 | 1,888 | +0.43% | 50,000 | 387億8216万 | +3.57% | 13.01 | 0.97 |
| 03/19 | 1,862 | 1,880 | 1,855 | 1,880 | +1.35% | 19,700 | 386億1783万 | +3.3% | 12.96 | 0.97 |
| 03/18 | 1,854 | 1,862 | 1,851 | 1,855 | +0.11% | 12,400 | 381億429万 | +2.15% | 12.79 | 0.96 |
| 03/15 | 1,843 | 1,866 | 1,843 | 1,853 | 0% | 18,500 | 380億6321万 | +2.15% | 12.77 | 0.96 |
| 03/14 | 1,844 | 1,853 | 1,829 | 1,853 | +0.65% | 24,800 | 380億6321万 | +2.32% | 12.77 | 0.96 |
| 03/13 | 1,837 | 1,844 | 1,825 | 1,841 | +0.82% | 24,500 | 378億1671万 | +1.77% | 12.69 | 0.95 |
| 03/12 | 1,812 | 1,826 | 1,784 | 1,826 | +0.72% | 26,100 | 375億859万 | +1% | 12.59 | 0.94 |
| 03/11 | 1,825 | 1,825 | 1,796 | 1,813 | -0.87% | 28,600 | 372億4155万 | +0.39% | 12.5 | 0.94 |
| 03/08 | 1,806 | 1,837 | 1,806 | 1,829 | +0.38% | 22,500 | 375億7022万 | +1.33% | 12.61 | 0.94 |
| 03/07 | 1,831 | 1,843 | 1,817 | 1,822 | -0.27% | 16,700 | 374億2643万 | +1% | 12.56 | 0.94 |
| 03/06 | 1,805 | 1,836 | 1,805 | 1,827 | +0.83% | 29,200 | 375億2913万 | +1.39% | 12.59 | 0.94 |
| 03/05 | 1,812 | 1,817 | 1,799 | 1,812 | +0.17% | 14,300 | 372億2101万 | +0.61% | 12.49 | 0.94 |
| 03/04 | 1,838 | 1,838 | 1,804 | 1,809 | -0.39% | 24,400 | 371億5939万 | +0.56% | 12.47 | 0.93 |
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 | 815 1/5 | 510 2/24 | 105,400 12/3 | - | - | 142億8194万 12/30 |
| 2010年 12月期 | 767 4/26 | 480 11/1 | 199,000 11/1 | 165億2225万 | 103億3987万 | 135億2799万 12/30 |
| 2011年 12月期 | 710 3/4 | 541 3/16 | 97,500 3/11 | 152億9439万 | 116億5389万 | 135億7108万 12/30 |
| 2012年 12月期 | 748 4/2 | 597 1/16 | 69,100 12/25 | 161億1296万 | 128億6021万 | 146億6969万 12/28 |
| 2013年 12月期 | 1,053 12/9 | 682 1/7 | 776,000 12/9 | 226億8309万 | 146億9123万 | 182億7495万 12/30 |
| 2014年 12月期 | 1,500 9/3 | 849 2/4 | 413,800 5/29 | 323億1210万 | 182億8864万 | 233億5132万 12/30 |
| 2015年 12月期 | 1,173 1/5 | 839 8/26 | 501,200 5/15 | 252億6806万 | 180億7323万 | 194億6078万 12/30 |
| 2016年 12月期 | 992 1/4 | 704 2/19 2/17 他2件 | 201,100 12/27 | 213億6906万 | 151億6514万 | 162億9676万 12/30 |
| 2017年 12月期 | 1,175 3/10 | 890 1/4 | 255,200 2/15 | 253億1114万 | 191億7184万 | 195億5980万 12/29 |
| 2018年 12月期 | 1,191 9/27 | 819 12/26 | 123,500 2/19 | 256億5580万 | 176億4240万 | 171億8165万 12/28 |
| 2019年 12月期 | 1,924 5/21 | 904 1/4 | 617,900 2/18 | 395億2165万 | 185億6942万 | 259億1657万 12/30 |
| 2020年 12月期 | 1,570 1/22 | 781 3/23 | 376,900 6/17 | 322億4999万 | 160億4283万 | 240億1525万 12/30 |
| 2021年 12月期 | 1,818 9/17 | 1,345 1/5 | 217,200 8/13 | 373億4426万 | 276億2818万 | 244億9948万 12/30 |
| 2022年 12月期 | 1,558 11/28 | 1,273 1/28 | 156,100 9/26 | 320億350万 | 261億4920万 | 243億4890万 12/30 |
| 2023年 12月期 | 1,813 10/11 | 1,368 2/13 | 183,800 7/28 | 372億4155万 | 281億63万 | 296億4240万 12/29 |
| 最新 | 1,836 2024/7/26 | 30,000 | 377億1401万 | |||