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
2023/11/16～2024/04/15
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 | ||||||||||
| 04/15 | 2,009 | 2,022 | 2,006 | 2,016 | +0.35% | 15,500 | 414億1146万 | +5.16% | 13.9 | 1.08 |
| 04/12 | 2,035 | 2,038 | 2,009 | 2,009 | -0.79% | 21,200 | 412億6767万 | +5.18% | 13.85 | 1.07 |
| 04/11 | 2,000 | 2,025 | 1,980 | 2,025 | +1.3% | 32,400 | 415億9633万 | +6.47% | 13.96 | 1.08 |
| 04/10 | 2,013 | 2,019 | 1,994 | 1,999 | -0.7% | 18,600 | 410億6225万 | +5.49% | 13.78 | 1.07 |
| 04/09 | 1,978 | 2,015 | 1,977 | 2,013 | +1.98% | 38,200 | 413億4983万 | +6.68% | 13.88 | 1.07 |
| 04/08 | 1,956 | 1,979 | 1,956 | 1,974 | +1.44% | 25,200 | 405億4872万 | +5.06% | 13.61 | 1.05 |
| 04/05 | 1,947 | 1,960 | 1,933 | 1,946 | -0.41% | 22,700 | 399億7356万 | +3.9% | 13.41 | 1.04 |
| 04/04 | 1,953 | 1,967 | 1,927 | 1,954 | +0.31% | 43,100 | 401億3789万 | +4.6% | 13.47 | 1.04 |
| 04/03 | 1,927 | 1,967 | 1,927 | 1,948 | +0.36% | 29,700 | 400億1464万 | +4.45% | 13.43 | 1.04 |
| 04/02 | 1,961 | 1,980 | 1,919 | 1,941 | -0.72% | 51,800 | 398億7085万 | +4.3% | 13.38 | 1.04 |
| 04/01 | 1,965 | 1,970 | 1,949 | 1,955 | -0.51% | 37,900 | 401億5843万 | +5.39% | 13.48 | 1.04 |
| 03/29 | 1,884 | 1,965 | 1,882 | 1,965 | +5.19% | 80,900 | 403億6385万 | +6.27% | 13.54 | 1.05 |
| 03/28 | 1,885 | 1,885 | 1,862 | 1,868 | -0.16% | 24,800 | 383億7133万 | +1.41% | 12.88 | 1 |
| 03/27 | 1,884 | 1,884 | 1,868 | 1,871 | +0.21% | 23,500 | 384億3295万 | +1.68% | 12.9 | 1 |
| 03/26 | 1,871 | 1,873 | 1,859 | 1,867 | -0.21% | 27,700 | 383億5079万 | +1.63% | 12.87 | 1 |
| 03/25 | 1,896 | 1,896 | 1,863 | 1,871 | -1.73% | 52,300 | 384億3295万 | +2.07% | 12.9 | 1 |
| 03/22 | 1,905 | 1,921 | 1,889 | 1,904 | +0.85% | 36,500 | 391億1082万 | +4.16% | 13.12 | 1.02 |
| 03/21 | 1,881 | 1,899 | 1,869 | 1,888 | +0.43% | 50,000 | 387億8216万 | +3.57% | 13.01 | 1.01 |
| 03/19 | 1,862 | 1,880 | 1,855 | 1,880 | +1.35% | 19,700 | 386億1783万 | +3.3% | 12.96 | 1 |
| 03/18 | 1,854 | 1,862 | 1,851 | 1,855 | +0.11% | 12,400 | 381億429万 | +2.15% | 12.79 | 0.99 |
| 03/15 | 1,843 | 1,866 | 1,843 | 1,853 | 0% | 18,500 | 380億6321万 | +2.15% | 12.77 | 0.99 |
| 03/14 | 1,844 | 1,853 | 1,829 | 1,853 | +0.65% | 24,800 | 380億6321万 | +2.32% | 12.77 | 0.99 |
| 03/13 | 1,837 | 1,844 | 1,825 | 1,841 | +0.82% | 24,500 | 378億1671万 | +1.77% | 12.69 | 0.98 |
| 03/12 | 1,812 | 1,826 | 1,784 | 1,826 | +0.72% | 26,100 | 375億859万 | +1% | 12.59 | 0.97 |
| 03/11 | 1,825 | 1,825 | 1,796 | 1,813 | -0.87% | 28,600 | 372億4155万 | +0.39% | 12.5 | 0.97 |
| 03/08 | 1,806 | 1,837 | 1,806 | 1,829 | +0.38% | 22,500 | 375億7022万 | +1.33% | 12.61 | 0.98 |
| 03/07 | 1,831 | 1,843 | 1,817 | 1,822 | -0.27% | 16,700 | 374億2643万 | +1% | 12.56 | 0.97 |
| 03/06 | 1,805 | 1,836 | 1,805 | 1,827 | +0.83% | 29,200 | 375億2913万 | +1.39% | 12.59 | 0.98 |
| 03/05 | 1,812 | 1,817 | 1,799 | 1,812 | +0.17% | 14,300 | 372億2101万 | +0.61% | 12.49 | 0.97 |
| 03/04 | 1,838 | 1,838 | 1,804 | 1,809 | -0.39% | 24,400 | 371億5939万 | +0.56% | 12.47 | 0.97 |
| 03/01 | 1,843 | 1,851 | 1,811 | 1,816 | -1.52% | 30,400 | 373億318万 | +1% | 12.52 | 0.97 |
| 02/29 | 1,853 | 1,867 | 1,839 | 1,844 | -0.59% | 23,000 | 378億7834万 | +2.67% | 12.71 | 0.98 |
| 02/28 | 1,851 | 1,869 | 1,846 | 1,855 | -0.22% | 34,400 | 381億429万 | +3.46% | 12.79 | 0.99 |
| 02/27 | 1,809 | 1,866 | 1,806 | 1,859 | +3.28% | 97,600 | 381億8646万 | +3.91% | 12.81 | 0.99 |
| 02/26 | 1,806 | 1,815 | 1,800 | 1,800 | -0.11% | 27,300 | 369億7452万 | +0.84% | 12.41 | 0.96 |
| 02/22 | 1,794 | 1,806 | 1,786 | 1,802 | +0.56% | 16,800 | 370億1560万 | +1.07% | 12.42 | 0.96 |
| 02/21 | 1,808 | 1,808 | 1,792 | 1,792 | -0.44% | 125,800 | 368億1018万 | +0.67% | 12.35 | 0.96 |
| 02/20 | 1,805 | 1,809 | 1,800 | 1,800 | +0.06% | 12,000 | 369億7452万 | +1.24% | 12.41 | 0.96 |
| 02/19 | 1,782 | 1,805 | 1,781 | 1,799 | +1.87% | 25,300 | 369億5397万 | +1.24% | 12.4 | 0.96 |
| 02/16 | 1,758 | 1,780 | 1,755 | 1,766 | 0% | 29,300 | 362億7611万 | -0.51% | 12.17 | 0.94 |
| 02/15 | 1,788 | 1,789 | 1,766 | 1,766 | -0.56% | 24,600 | 362億7611万 | -0.51% | 12.17 | 0.94 |
| 02/14 | 1,807 | 1,807 | 1,761 | 1,776 | -1.88% | 48,200 | 364億8152万 | +0.06% | 12.24 | 0.95 |
| 02/13 | 1,808 | 1,813 | 1,794 | 1,810 | +1.4% | 45,000 | 371億7993万 | +2.03% | 12.48 | 0.97 |
| 02/09 | 1,782 | 1,794 | 1,782 | 1,785 | -0.22% | 11,000 | 366億6639万 | +0.73% | 12.3 | 0.95 |
| 02/08 | 1,793 | 1,796 | 1,777 | 1,789 | -0.33% | 25,300 | 367億4856万 | +1.07% | 12.33 | 0.95 |
| 02/07 | 1,797 | 1,802 | 1,792 | 1,795 | -0.28% | 11,200 | 368億7181万 | +1.53% | 12.37 | 0.96 |
| 02/06 | 1,809 | 1,809 | 1,800 | 1,800 | +0.17% | 16,200 | 369億7452万 | +1.98% | 12.41 | 0.96 |
| 02/05 | 1,790 | 1,805 | 1,789 | 1,797 | +0.9% | 19,700 | 369億1289万 | +1.81% | 12.39 | 0.96 |
| 02/02 | 1,795 | 1,795 | 1,779 | 1,781 | -0.61% | 19,400 | 365億8423万 | +0.96% | 12.28 | 0.95 |
| 02/01 | 1,796 | 1,801 | 1,788 | 1,792 | -0.22% | 20,400 | 368億1018万 | +1.59% | 12.35 | 0.96 |
| 01/31 | 1,781 | 1,797 | 1,779 | 1,796 | +0.45% | 18,700 | 368億9235万 | +1.87% | 12.38 | 0.96 |
| 01/30 | 1,798 | 1,798 | 1,780 | 1,788 | -0.5% | 16,100 | 367億2802万 | +1.53% | 12.32 | 0.95 |
| 01/29 | 1,780 | 1,798 | 1,780 | 1,797 | +1.35% | 36,600 | 369億1289万 | +2.1% | 12.39 | 0.96 |
| 01/26 | 1,774 | 1,784 | 1,770 | 1,773 | -0.28% | 30,500 | 364億1990万 | +0.8% | 12.22 | 0.95 |
| 01/25 | 1,760 | 1,779 | 1,760 | 1,778 | +1.02% | 17,200 | 365億2260万 | +1.2% | 12.26 | 0.95 |
| 01/24 | 1,751 | 1,762 | 1,750 | 1,760 | +0.17% | 19,000 | 361億5286万 | +0.23% | 12.13 | 0.94 |
| 01/23 | 1,765 | 1,769 | 1,756 | 1,757 | -0.23% | 18,200 | 360億9123万 | +0.11% | 12.11 | 0.94 |
| 01/22 | 1,756 | 1,766 | 1,756 | 1,761 | +0.28% | 23,100 | 361億7340万 | +0.34% | 12.14 | 0.94 |
| 01/19 | 1,763 | 1,763 | 1,745 | 1,756 | +0.17% | 36,600 | 360億7069万 | +0.06% | 12.1 | 0.94 |
| 01/18 | 1,750 | 1,758 | 1,745 | 1,753 | +0.69% | 23,400 | 360億907万 | -0.17% | 12.08 | 0.94 |
| 01/17 | 1,745 | 1,756 | 1,740 | 1,741 | -0.17% | 19,400 | 357億6257万 | -0.85% | 12 | 0.93 |
| 01/16 | 1,756 | 1,765 | 1,744 | 1,744 | -1.02% | 21,800 | 358億2420万 | -0.74% | 12.02 | 0.93 |
| 01/15 | 1,746 | 1,767 | 1,746 | 1,762 | +0.8% | 20,000 | 361億9394万 | +0.23% | 12.14 | 0.94 |
| 01/12 | 1,762 | 1,767 | 1,743 | 1,748 | -0.79% | 20,600 | 359億636万 | -0.57% | 12.05 | 0.93 |
| 01/11 | 1,773 | 1,774 | 1,758 | 1,762 | -0.4% | 31,000 | 361億9394万 | +0.17% | 12.14 | 0.94 |
| 01/10 | 1,756 | 1,774 | 1,756 | 1,769 | +0.74% | 32,000 | 363億3773万 | +0.51% | 12.19 | 0.94 |
| 01/09 | 1,759 | 1,768 | 1,746 | 1,756 | +0.17% | 31,100 | 360億7069万 | -0.28% | 12.1 | 0.94 |
| 01/05 | 1,742 | 1,755 | 1,742 | 1,753 | +0.75% | 30,800 | 360億907万 | -0.51% | 12.08 | 0.94 |
| 01/04 | 1,742 | 1,742 | 1,729 | 1,740 | +0.06% | 27,000 | 357億4203万 | -1.25% | 11.99 | 0.93 |
| 2023 | ||||||||||
| 12/29 | 1,725 | 1,739 | 1,717 | 1,739 | +0.75% | 31,400 | 357億2149万 | -1.36% | 11.99 | 0.93 |
| 12/28 | 1,742 | 1,742 | 1,717 | 1,726 | -3.41% | 52,300 | 354億5445万 | -2.15% | 11.9 | 0.92 |
| 12/27 | 1,773 | 1,795 | 1,772 | 1,787 | +0.62% | 48,400 | 367億748万 | +1.25% | 12.32 | 0.95 |
| 12/26 | 1,779 | 1,789 | 1,774 | 1,776 | -0.22% | 23,200 | 364億8152万 | +0.74% | 12.24 | 0.95 |
| 12/25 | 1,780 | 1,782 | 1,769 | 1,780 | +0.56% | 21,000 | 365億6369万 | +1.02% | 12.27 | 0.95 |
| 12/22 | 1,755 | 1,773 | 1,755 | 1,770 | +0.97% | 17,600 | 363億5827万 | +0.57% | 12.2 | 0.94 |
| 12/21 | 1,755 | 1,758 | 1,747 | 1,753 | -0.28% | 25,300 | 360億907万 | -0.34% | 12.08 | 0.94 |
| 12/20 | 1,763 | 1,765 | 1,752 | 1,758 | -0.28% | 15,100 | 361億1178万 | +0.06% | 12.12 | 0.94 |
| 12/19 | 1,741 | 1,763 | 1,741 | 1,763 | +1.26% | 19,500 | 362億1448万 | +0.4% | 12.15 | 0.94 |
| 12/18 | 1,740 | 1,747 | 1,727 | 1,741 | +0.12% | 22,400 | 357億6257万 | -0.74% | 12 | 0.93 |
| 12/15 | 1,760 | 1,760 | 1,737 | 1,739 | -0.34% | 20,200 | 357億2149万 | -0.91% | 11.99 | 0.93 |
| 12/14 | 1,752 | 1,761 | 1,737 | 1,745 | -0.8% | 29,000 | 358億4474万 | -0.57% | 12.03 | 0.93 |
| 12/13 | 1,760 | 1,763 | 1,753 | 1,759 | -0.28% | 18,300 | 361億3232万 | +0.23% | 12.12 | 0.94 |
| 12/12 | 1,770 | 1,778 | 1,762 | 1,764 | -0.23% | 14,200 | 362億3502万 | +0.51% | 12.16 | 0.94 |
| 12/11 | 1,746 | 1,769 | 1,746 | 1,768 | +1.26% | 20,600 | 363億1719万 | +0.74% | 12.19 | 0.94 |
| 12/08 | 1,774 | 1,774 | 1,744 | 1,746 | -1.63% | 33,600 | 358億6528万 | -0.51% | 12.03 | 0.93 |
| 12/07 | 1,770 | 1,779 | 1,765 | 1,775 | 0% | 18,800 | 364億6098万 | +1.08% | 12.23 | 0.95 |
| 12/06 | 1,756 | 1,781 | 1,756 | 1,775 | +0.85% | 19,500 | 364億6098万 | +1.14% | 12.23 | 0.95 |
| 12/05 | 1,775 | 1,777 | 1,758 | 1,760 | -1.18% | 26,400 | 361億5286万 | +0.4% | 12.13 | 0.94 |
| 12/04 | 1,783 | 1,795 | 1,781 | 1,781 | -0.39% | 22,300 | 365億8423万 | +1.6% | 12.28 | 0.95 |
| 12/01 | 1,789 | 1,789 | 1,780 | 1,788 | 0% | 15,100 | 367億2802万 | +2.11% | 12.32 | 0.95 |
| 11/30 | 1,778 | 1,789 | 1,763 | 1,788 | +0.96% | 17,000 | 367億2802万 | +2.23% | 12.32 | 0.95 |
| 11/29 | 1,755 | 1,779 | 1,755 | 1,771 | +0.45% | 21,600 | 363億7881万 | +1.37% | 12.21 | 0.95 |
| 11/28 | 1,756 | 1,763 | 1,754 | 1,763 | +0.34% | 11,800 | 362億1448万 | +1.03% | 12.15 | 0.94 |
| 11/27 | 1,772 | 1,772 | 1,754 | 1,757 | -0.4% | 12,600 | 360億9123万 | +0.69% | 12.11 | 0.94 |
| 11/24 | 1,760 | 1,767 | 1,753 | 1,764 | +0.74% | 22,900 | 362億3502万 | +1.09% | 12.16 | 0.94 |
| 11/22 | 1,748 | 1,763 | 1,748 | 1,751 | +0.11% | 10,300 | 359億6799万 | +0.29% | 12.07 | 0.93 |
| 11/21 | 1,747 | 1,756 | 1,742 | 1,749 | +0.87% | 19,400 | 359億2690万 | +0.17% | 12.06 | 0.93 |
| 11/20 | 1,750 | 1,758 | 1,734 | 1,734 | -0.46% | 24,500 | 356億1878万 | -0.69% | 11.95 | 0.93 |
| 11/17 | 1,738 | 1,742 | 1,730 | 1,742 | +0.58% | 14,500 | 357億8311万 | -0.29% | 12.01 | 0.93 |
| 11/16 | 1,723 | 1,741 | 1,721 | 1,732 | +0.93% | 16,500 | 355億7770万 | -0.97% | 11.94 | 0.92 |
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 | 2,016 2024/4/15 | 15,500 | 414億1146万 | |||