時価総額
- 2010年1月29日
- 179億7404万
- 2011年1月31日
- 120億8153万
- 2012年12月28日
- 129億7841万
- 2013年12月30日
- 192億6892万
- 2014年12月30日
- 173億4202万
- 2015年12月30日
- 146億8107万
- 2016年12月30日
- 204億6175万
- 2017年12月29日
- 253億7073万
- 2018年12月28日
- 303億2559万
- 2019年12月30日
- 680億8344万
- 2020年12月30日
- 1183億2021万
- 2021年12月30日
- 840億317万
- 2022年12月30日
- 1112億890万
- 2023年12月29日
- 1038億794万
2024/04/25～2024/09/19
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 | ||||||||||
| 09/19 | 1,730 | 1,770 | 1,720 | 1,760 | +3.41% | 309,800 | 928億5372万 | +5.2% | 27.98 | 6.71 |
| 09/18 | 1,695 | 1,720 | 1,687 | 1,702 | +0.71% | 175,400 | 897億9377万 | +2.28% | 27.06 | 6.49 |
| 09/17 | 1,687 | 1,714 | 1,656 | 1,690 | +0.6% | 193,000 | 891億6068万 | +1.75% | 26.87 | 6.44 |
| 09/13 | 1,652 | 1,690 | 1,647 | 1,680 | +1.82% | 248,400 | 886億3310万 | +1.57% | 26.71 | 6.4 |
| 09/12 | 1,590 | 1,650 | 1,590 | 1,650 | +4.17% | 232,800 | 870億5037万 | +0.12% | 26.23 | 6.29 |
| 09/11 | 1,606 | 1,630 | 1,555 | 1,584 | -1.06% | 263,700 | 835億6835万 | -3.65% | 25.18 | 6.04 |
| 09/10 | 1,614 | 1,624 | 1,600 | 1,601 | +0.19% | 133,600 | 844億6523万 | -2.44% | 25.45 | 6.1 |
| 09/09 | 1,556 | 1,605 | 1,549 | 1,598 | -1.11% | 283,200 | 843億696万 | -1.96% | 25.41 | 6.09 |
| 09/06 | 1,667 | 1,683 | 1,604 | 1,616 | -2.47% | 273,400 | 852億5660万 | -0.8% | 25.69 | 6.16 |
| 09/05 | 1,662 | 1,697 | 1,648 | 1,657 | -0.42% | 154,700 | 874億1967万 | +1.47% | 26.35 | 6.32 |
| 09/04 | 1,680 | 1,684 | 1,643 | 1,664 | -4.09% | 414,200 | 877億8897万 | +1.53% | 26.46 | 6.34 |
| 09/03 | 1,720 | 1,739 | 1,714 | 1,735 | +1.46% | 185,400 | 915億3478万 | +5.47% | 27.59 | 6.61 |
| 09/02 | 1,754 | 1,758 | 1,703 | 1,710 | -1.04% | 171,900 | 902億1583万 | +3.76% | 27.19 | 6.52 |
| 08/30 | 1,743 | 1,748 | 1,718 | 1,728 | -0.97% | 135,000 | 911億6547万 | +4.73% | 27.47 | 6.59 |
| 08/29 | 1,724 | 1,765 | 1,724 | 1,745 | -0.17% | 118,300 | 920億6236万 | +5.63% | 27.74 | 6.65 |
| 08/28 | 1,751 | 1,770 | 1,719 | 1,748 | -0.29% | 203,500 | 922億2063万 | +5.68% | 27.79 | 6.66 |
| 08/27 | 1,742 | 1,780 | 1,737 | 1,753 | -0.34% | 223,800 | 924億8442万 | +5.73% | 27.87 | 6.68 |
| 08/26 | 1,660 | 1,759 | 1,660 | 1,759 | +6.03% | 376,500 | 928億97万 | +5.84% | 27.97 | 6.7 |
| 08/23 | 1,668 | 1,671 | 1,648 | 1,659 | -0.72% | 203,800 | 875億2519万 | -0.54% | 26.38 | 6.32 |
| 08/22 | 1,630 | 1,671 | 1,629 | 1,671 | +2.7% | 178,100 | 881億5828万 | -0.36% | 26.57 | 6.37 |
| 08/21 | 1,630 | 1,672 | 1,623 | 1,627 | -2.11% | 177,700 | 858億3694万 | -3.67% | 25.87 | 6.2 |
| 08/20 | 1,602 | 1,677 | 1,602 | 1,662 | +5.32% | 359,400 | 876億8346万 | -2.29% | 26.42 | 6.33 |
| 08/19 | 1,640 | 1,651 | 1,571 | 1,578 | -4.42% | 370,500 | 832億5180万 | -7.88% | 25.09 | 6.01 |
| 08/16 | 1,629 | 1,651 | 1,602 | 1,651 | +3.25% | 280,800 | 871億312万 | -4.18% | 26.25 | 6.29 |
| 08/15 | 1,535 | 1,603 | 1,521 | 1,599 | +3.9% | 532,400 | 843億5972万 | -7.63% | 25.42 | 6.09 |
| 08/14 | 1,495 | 1,597 | 1,461 | 1,539 | -4.71% | 1,389,300 | 811億9425万 | -11.7% | 24.47 | 5.87 |
| 08/13 | 1,564 | 1,619 | 1,551 | 1,615 | +5.97% | 603,300 | 852億384万 | -8.08% | 25.68 | 6.16 |
| 08/09 | 1,547 | 1,563 | 1,490 | 1,524 | -0.46% | 465,000 | 804億288万 | -13.85% | 24.23 | 5.81 |
| 08/08 | 1,520 | 1,559 | 1,486 | 1,531 | -0.39% | 416,300 | 807億7219万 | -14.23% | 24.34 | 5.84 |
| 08/07 | 1,490 | 1,589 | 1,471 | 1,537 | +1.65% | 1,165,800 | 810億8873万 | -14.71% | 24.44 | 5.86 |
| 08/06 | 1,443 | 1,532 | 1,428 | 1,512 | +14.29% | 1,008,100 | 797億6979万 | -16.83% | 24.04 | 5.76 |
| 08/05 | 1,476 | 1,524 | 1,298 | 1,323 | -16.79% | 1,279,500 | 697億9856万 | -27.86% | 21.03 | 5.04 |
| 08/02 | 1,651 | 1,664 | 1,590 | 1,590 | -7.5% | 696,600 | 838億8490万 | -14.56% | 25.28 | 6.06 |
| 08/01 | 1,800 | 1,802 | 1,701 | 1,719 | -4.45% | 478,700 | 906億9065万 | -8.56% | 27.33 | 6.55 |
| 07/31 | 1,795 | 1,806 | 1,765 | 1,799 | -0.22% | 203,100 | 949億1128万 | -4.92% | 28.6 | 6.86 |
| 07/30 | 1,806 | 1,815 | 1,779 | 1,803 | -0.61% | 244,200 | 951億2231万 | -5.16% | 28.67 | 6.87 |
| 07/29 | 1,796 | 1,819 | 1,784 | 1,814 | +2.66% | 225,200 | 957億264万 | -5.13% | 28.84 | 6.91 |
| 07/26 | 1,776 | 1,813 | 1,767 | 1,767 | +0.17% | 213,900 | 932億2303万 | -8.16% | 28.09 | 6.73 |
| 07/25 | 1,793 | 1,799 | 1,762 | 1,764 | -1.95% | 343,200 | 930億6475万 | -8.36% | 28.05 | 6.72 |
| 07/24 | 1,850 | 1,867 | 1,799 | 1,799 | -3.28% | 313,200 | 949億1128万 | -6.55% | 28.6 | 6.86 |
| 07/23 | 1,875 | 1,903 | 1,855 | 1,860 | +0.11% | 266,500 | 981億2950万 | -3.38% | 29.57 | 7.09 |
| 07/22 | 1,888 | 1,899 | 1,839 | 1,858 | -1.69% | 268,100 | 980億2399万 | -3.38% | 29.54 | 7.08 |
| 07/19 | 1,896 | 1,913 | 1,878 | 1,890 | -0.58% | 182,800 | 997億1224万 | -1.77% | 30.05 | 7.2 |
| 07/18 | 1,925 | 1,948 | 1,901 | 1,901 | -2.56% | 272,700 | 1002億9257万 | -1.09% | 30.22 | 7.25 |
| 07/17 | 1,969 | 1,980 | 1,930 | 1,951 | +0.36% | 249,300 | 1029億3046万 | +1.61% | 31.02 | 7.44 |
| 07/16 | 1,953 | 1,975 | 1,941 | 1,944 | -0.05% | 460,600 | 1025億6116万 | +1.46% | 30.91 | 7.41 |
| 07/12 | 1,869 | 1,964 | 1,864 | 1,945 | +5.48% | 622,500 | 1026億1392万 | +1.73% | 30.92 | 7.41 |
| 07/11 | 1,871 | 1,871 | 1,822 | 1,844 | -0.59% | 245,400 | 972億8538万 | -3.35% | 29.32 | 7.03 |
| 07/10 | 1,900 | 1,908 | 1,839 | 1,855 | -2.37% | 334,700 | 978億6571万 | -2.73% | 29.49 | 7.07 |
| 07/09 | 1,898 | 1,924 | 1,882 | 1,900 | +0.53% | 255,700 | 1002億3982万 | -0.26% | 30.21 | 7.24 |
| 07/08 | 1,926 | 1,936 | 1,869 | 1,890 | -1.1% | 399,900 | 997億1224万 | -0.68% | 30.05 | 7.2 |
| 07/05 | 1,925 | 1,946 | 1,910 | 1,911 | -0.62% | 237,700 | 1008億2015万 | +0.74% | 30.38 | 7.28 |
| 07/04 | 1,968 | 1,974 | 1,915 | 1,923 | -0.83% | 337,600 | 1014億5324万 | +1.8% | 30.57 | 7.33 |
| 07/03 | 1,928 | 1,991 | 1,926 | 1,939 | +0.1% | 414,100 | 1022億9737万 | +3.52% | 30.83 | 7.39 |
| 07/02 | 1,937 | 1,955 | 1,921 | 1,937 | +0.57% | 307,500 | 1021億9185万 | +4.31% | 30.8 | 7.38 |
| 07/01 | 1,994 | 1,994 | 1,924 | 1,926 | -3.65% | 550,600 | 1016億1152万 | +4.56% | 30.62 | 7.34 |
| 06/28 | 2,049 | 2,068 | 1,995 | 1,999 | -2.68% | 479,100 | 1054億6284万 | +9.41% | 31.78 | 7.62 |
| 06/27 | 2,035 | 2,083 | 2,034 | 2,054 | +1.58% | 548,900 | 1083億6452万 | +13.48% | 32.66 | 7.83 |
| 06/26 | 2,050 | 2,057 | 2,011 | 2,022 | -0.88% | 481,300 | 1066億7627万 | +12.83% | 32.15 | 7.71 |
| 06/25 | 2,067 | 2,083 | 2,017 | 2,040 | -1.4% | 688,200 | 1076億2591万 | +14.93% | 32.43 | 7.78 |
| 06/24 | 2,080 | 2,119 | 2,057 | 2,069 | -1.52% | 1,336,800 | 1091億5588万 | +17.62% | 32.9 | 7.89 |
| 06/21 | 2,010 | 2,132 | 1,996 | 2,101 | +17.05% | 5,542,700 | 1108億4413万 | +20.61% | 33.4 | 8.01 |
| 06/20 | 1,770 | 1,801 | 1,766 | 1,795 | +1.53% | 203,700 | 947億25万 | +4.36% | 28.54 | 6.84 |
| 06/19 | 1,782 | 1,793 | 1,764 | 1,768 | -1.34% | 258,800 | 932億7579万 | +3.33% | 28.11 | 6.74 |
| 06/18 | 1,830 | 1,842 | 1,782 | 1,792 | -1.97% | 341,600 | 945億4197万 | +5.16% | 28.49 | 6.83 |
| 06/17 | 1,850 | 1,850 | 1,811 | 1,828 | -2.14% | 313,700 | 964億4125万 | +7.66% | 29.06 | 6.97 |
| 06/14 | 1,854 | 1,889 | 1,846 | 1,868 | +1.14% | 318,700 | 985億5157万 | +10.53% | 29.7 | 7.12 |
| 06/13 | 1,875 | 1,906 | 1,847 | 1,847 | -0.86% | 421,800 | 974億4365万 | +9.94% | 29.37 | 7.04 |
| 06/12 | 1,865 | 1,913 | 1,845 | 1,863 | +0.98% | 573,500 | 982億8778万 | +11.56% | 29.62 | 7.1 |
| 06/11 | 1,850 | 1,865 | 1,826 | 1,845 | +0.05% | 356,600 | 973億3814万 | +11.08% | 29.33 | 7.03 |
| 06/10 | 1,812 | 1,846 | 1,752 | 1,844 | +0.11% | 397,300 | 972億8538万 | +11.62% | 29.32 | 7.03 |
| 06/07 | 1,808 | 1,855 | 1,803 | 1,842 | +1.21% | 309,700 | 971億7986万 | +12.25% | 29.29 | 7.02 |
| 06/06 | 1,837 | 1,854 | 1,800 | 1,820 | +0.5% | 473,000 | 960億1919万 | +11.59% | 28.94 | 6.94 |
| 06/05 | 1,841 | 1,873 | 1,809 | 1,811 | -1.79% | 771,100 | 955億4437万 | +11.58% | 28.79 | 6.9 |
| 06/04 | 1,738 | 1,857 | 1,732 | 1,844 | +6.59% | 1,286,200 | 972億8538万 | +14.18% | 29.32 | 7.03 |
| 06/03 | 1,722 | 1,770 | 1,721 | 1,730 | +0.46% | 788,800 | 912億7099万 | +7.72% | 27.51 | 6.59 |
| 05/31 | 1,714 | 1,764 | 1,689 | 1,722 | +12.84% | 3,326,300 | 908億4893万 | +7.56% | 27.38 | 6.56 |
| 05/30 | 1,496 | 1,533 | 1,490 | 1,526 | -0.07% | 338,000 | 805億840万 | -4.39% | 24.26 | 5.82 |
| 05/29 | 1,561 | 1,568 | 1,527 | 1,527 | -2.86% | 281,600 | 805億6116万 | -4.44% | 24.28 | 5.82 |
| 05/28 | 1,558 | 1,584 | 1,557 | 1,572 | +1.81% | 208,500 | 829億3526万 | -1.69% | 24.99 | 5.99 |
| 05/27 | 1,565 | 1,569 | 1,526 | 1,544 | -1.91% | 335,000 | 814億5804万 | -3.5% | 24.55 | 5.88 |
| 05/24 | 1,578 | 1,600 | 1,567 | 1,574 | -1.44% | 278,100 | 830億4077万 | -1.63% | 25.03 | 6 |
| 05/23 | 1,619 | 1,623 | 1,582 | 1,597 | -0.56% | 233,800 | 842億5420万 | -0.13% | 25.39 | 6.09 |
| 05/22 | 1,623 | 1,649 | 1,605 | 1,606 | -1.65% | 245,100 | 847億2902万 | +0.56% | 25.53 | 6.12 |
| 05/21 | 1,647 | 1,676 | 1,631 | 1,633 | -0.43% | 306,600 | 861億5348万 | +2.32% | 25.96 | 6.22 |
| 05/20 | 1,586 | 1,640 | 1,583 | 1,640 | +4.33% | 314,100 | 865億2279万 | +2.82% | 26.07 | 6.25 |
| 05/17 | 1,556 | 1,585 | 1,546 | 1,572 | +0.96% | 297,600 | 829億3526万 | -1.44% | 24.99 | 5.99 |
| 05/16 | 1,617 | 1,619 | 1,545 | 1,557 | -2.63% | 468,200 | 821億4389万 | -2.5% | 24.76 | 5.93 |
| 05/15 | 1,567 | 1,620 | 1,546 | 1,599 | -2.91% | 677,800 | 843億5972万 | -0.06% | 25.42 | 6.09 |
| 05/14 | 1,635 | 1,656 | 1,624 | 1,647 | +1.86% | 445,100 | 868億9209万 | +3% | 26.19 | 6.28 |
| 05/13 | 1,605 | 1,621 | 1,595 | 1,617 | +0.25% | 198,400 | 853億936万 | +1.25% | 25.71 | 6.16 |
| 05/10 | 1,621 | 1,631 | 1,603 | 1,613 | +0.06% | 201,800 | 850億9833万 | +0.94% | 25.65 | 6.15 |
| 05/09 | 1,619 | 1,639 | 1,605 | 1,612 | -0.8% | 266,300 | 850億4557万 | +0.69% | 25.63 | 6.14 |
| 05/08 | 1,628 | 1,659 | 1,624 | 1,625 | -0.61% | 368,600 | 857億3142万 | +1.18% | 25.84 | 6.19 |
| 05/07 | 1,580 | 1,644 | 1,571 | 1,635 | +5.21% | 484,000 | 862億5900万 | +1.43% | 26 | 6.23 |
| 05/02 | 1,607 | 1,616 | 1,549 | 1,554 | -3.3% | 464,800 | 819億8562万 | -3.84% | 24.71 | 5.92 |
| 05/01 | 1,611 | 1,621 | 1,583 | 1,607 | -0.25% | 307,000 | 847億8178万 | -1.11% | 25.55 | 6.12 |
| 04/30 | 1,630 | 1,639 | 1,603 | 1,611 | +0.12% | 365,400 | 849億9281万 | -1.23% | 25.61 | 6.14 |
| 04/26 | 1,574 | 1,611 | 1,562 | 1,609 | 0% | 340,000 | 848億8730万 | -1.65% | 25.58 | 6.13 |
| 04/25 | 1,627 | 1,655 | 1,605 | 1,609 | -0.86% | 500,500 | 848億8730万 | -2.25% | 25.58 | 6.13 |
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 | |
| 2010年 1月期 | 555 55,500 10/21 | 144 14,350 2/25 | 2,820,100 28,201 10/21 | - | - | 179億7404万 1/29 |
| 2011年 1月期 | 440 44,000 3/16 | 186 18,610 11/5 | 3,712,400 37,124 12/13 | 231億9231万 | 98億929万 | 120億8153万 1/31 |
| 2012年 1月期 | 335 33,500 2/28 | 130 13,000 3/17 | 2,906,200 29,062 6/27 | 176億5778万 | 68億5227万 | 129億7841万 12/28 |
| 2013年 12月期 | 520 52,000 12/16 | 220 22,030 6/7 | 2,006,400 20,064 12/13 | 274億909万 | 116億1196万 | 192億6892万 12/30 |
| 2014年 12月期 | 529 1/8 | 310 10/17 | 1,692,100 1/8 | 279億887万 | 163億5491万 | 173億4202万 12/30 |
| 2015年 12月期 | 456 4/8 | 284 8/25 | 4,071,300 4/8 | 240億5755万 | 149億8321万 | 146億8107万 12/30 |
| 2016年 12月期 | 515 9/26 | 259 2/12 | 434,500 10/7 | 271億7026万 | 136億6427万 | 204億6175万 12/30 |
| 2017年 12月期 | 575 12/29 | 396 4/13 | 1,237,200 12/28 | 303億3573万 | 208億9208万 | 253億7073万 12/29 |
| 2018年 12月期 | 846 8/30 | 478 2/14 | 1,814,100 8/30 | 446億3309万 | 252億1822万 | 303億2559万 12/28 |
| 2019年 12月期 | 1,528 12/30 | 613 2/22 | 3,131,200 12/26 | 806億1391万 | 323億4053万 | 680億8344万 12/30 |
| 2020年 12月期 | 3,800 9/24 | 1,177 3/13 | 3,316,800 9/24 | 2004億7964万 | 620億9593万 | 1183億2021万 12/30 |
| 2021年 12月期 | 2,866 2/10 | 1,815 12/21 | 1,337,200 6/23 | 1512億385万 | 957億5540万 | 840億317万 12/30 |
| 2022年 12月期 | 2,800 12/16 | 819 6/22 | 5,114,500 12/22 | 1477億2184万 | 432億863万 | 1112億890万 12/30 |
| 2023年 12月期 | 3,270 3/20 | 1,636 10/24 | 14,419,000 3/3 | 1725億1800万 | 863億1176万 | 1038億794万 12/29 |
| 最新 | 1,760 2024/9/19 | 309,800 | 928億5372万 | |||