時価総額
- 2010年1月29日
- 509億2503万
- 2011年1月31日
- 412億4166万
- 2012年1月31日
- 118億7853万
- 2013年1月31日
- 271億6774万
- 2014年1月31日
- 261億5369万
- 2015年1月30日
- 195億6910万
- 2016年1月29日
- 256億9404万
- 2017年1月31日
- 267億966万
- 2018年1月31日
- 435億965万
- 2019年1月31日
- 330億9666万
- 2020年1月31日
- 345億6372万
- 2021年1月29日
- 288億120万
- 2022年1月31日
- 224億8161万
- 2023年1月31日
- 361億1101万
- 2024年1月31日
- 308億2687万
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 | 1,369 | 1,375 | 1,340 | 1,340 | -0.07% | 133,100 | 535億4921万 | +2.68% | 241.12 | 2.26 |
| 07/25 | 1,328 | 1,355 | 1,310 | 1,341 | -1.25% | 241,400 | 535億8917万 | +2.84% | 241.3 | 2.26 |
| 07/24 | 1,375 | 1,409 | 1,349 | 1,358 | -1.59% | 310,500 | 542億6853万 | +4.22% | 244.36 | 2.29 |
| 07/23 | 1,320 | 1,380 | 1,317 | 1,380 | +7.56% | 503,600 | 551億4769万 | +5.91% | 248.32 | 2.33 |
| 07/22 | 1,277 | 1,288 | 1,260 | 1,283 | -0.47% | 164,900 | 512億7137万 | -1.61% | 230.87 | 2.16 |
| 07/19 | 1,276 | 1,302 | 1,271 | 1,289 | +0.23% | 138,300 | 515億1114万 | -1.6% | 231.95 | 2.17 |
| 07/18 | 1,311 | 1,326 | 1,286 | 1,286 | -3.02% | 207,900 | 513億9126万 | -1.98% | 231.41 | 2.17 |
| 07/17 | 1,358 | 1,364 | 1,316 | 1,326 | -0.67% | 202,600 | 529億8974万 | +0.91% | 238.6 | 2.24 |
| 07/16 | 1,305 | 1,362 | 1,305 | 1,335 | +0.53% | 218,600 | 533億4940万 | +1.37% | 240.22 | 2.25 |
| 07/12 | 1,305 | 1,348 | 1,300 | 1,328 | +0.84% | 293,800 | 530億6966万 | +0.68% | 238.96 | 2.24 |
| 07/11 | 1,295 | 1,329 | 1,270 | 1,317 | +3.21% | 319,500 | 526億3008万 | -0.75% | 236.98 | 2.22 |
| 07/10 | 1,278 | 1,301 | 1,266 | 1,276 | -1.77% | 354,500 | 509億9163万 | -4.42% | 229.61 | 2.15 |
| 07/09 | 1,283 | 1,337 | 1,283 | 1,299 | +0.78% | 501,800 | 519億1076万 | -3.35% | 233.74 | 2.19 |
| 07/08 | 1,244 | 1,301 | 1,237 | 1,289 | +5.14% | 601,300 | 515億1114万 | -4.66% | 231.95 | 2.17 |
| 07/05 | 1,275 | 1,282 | 1,225 | 1,226 | -3.84% | 435,000 | 489億9353万 | -9.72% | 220.61 | 2.07 |
| 07/04 | 1,290 | 1,310 | 1,273 | 1,275 | -0.93% | 259,600 | 509億5167万 | -6.59% | 229.43 | 2.15 |
| 07/03 | 1,301 | 1,304 | 1,278 | 1,287 | -1.08% | 240,800 | 514億3122万 | -5.99% | 231.59 | 2.17 |
| 07/02 | 1,291 | 1,309 | 1,282 | 1,301 | +1.64% | 292,900 | 519億9069万 | -5.31% | 234.1 | 2.19 |
| 07/01 | 1,283 | 1,299 | 1,266 | 1,280 | +0.39% | 285,400 | 511億5148万 | -7.31% | 230.33 | 2.16 |
| 06/28 | 1,315 | 1,323 | 1,271 | 1,275 | -4.42% | 420,600 | 509億5167万 | -8.14% | 229.43 | 2.15 |
| 06/27 | 1,310 | 1,338 | 1,307 | 1,334 | +2.07% | 372,000 | 533億944万 | -4.37% | 240.04 | 2.25 |
| 06/26 | 1,318 | 1,335 | 1,283 | 1,307 | +0.77% | 306,200 | 522億3046万 | -6.64% | 235.18 | 2.2 |
| 06/25 | 1,307 | 1,329 | 1,291 | 1,297 | -0.99% | 310,900 | 518億3084万 | -7.95% | 233.38 | 2.19 |
| 06/24 | 1,294 | 1,313 | 1,280 | 1,310 | +1.63% | 277,900 | 523億5035万 | -7.81% | 235.72 | 2.21 |
| 06/21 | 1,312 | 1,342 | 1,280 | 1,289 | -1.75% | 398,700 | 515億1114万 | -9.92% | 231.95 | 2.17 |
| 06/20 | 1,305 | 1,328 | 1,302 | 1,312 | -0.38% | 386,900 | 524億3027万 | -9.33% | 236.08 | 2.21 |
| 06/19 | 1,354 | 1,365 | 1,316 | 1,317 | -3.23% | 453,200 | 526億3008万 | -9.73% | 236.98 | 2.22 |
| 06/18 | 1,390 | 1,406 | 1,357 | 1,361 | -2.37% | 373,000 | 543億8841万 | -7.41% | 244.9 | 2.3 |
| 06/17 | 1,417 | 1,445 | 1,392 | 1,394 | -2.72% | 393,300 | 557億716万 | -5.87% | 250.84 | 2.35 |
| 06/14 | 1,345 | 1,458 | 1,342 | 1,433 | +6.46% | 911,200 | 572億6568万 | -3.63% | 257.86 | 2.42 |
| 06/13 | 1,350 | 1,370 | 1,334 | 1,346 | 0% | 443,700 | 537億8898万 | -9.79% | 242.2 | 2.27 |
| 06/12 | 1,396 | 1,434 | 1,346 | 1,346 | -3.37% | 735,700 | 537億8898万 | -10.33% | 242.2 | 2.27 |
| 06/11 | 1,390 | 1,424 | 1,375 | 1,393 | +0.65% | 686,200 | 556億6720万 | -7.69% | 250.66 | 2.35 |
| 06/10 | 1,513 | 1,519 | 1,381 | 1,384 | -9.84% | 1,451,700 | 553億754万 | -8.65% | 249.04 | 2.33 |
| 06/07 | 1,504 | 1,585 | 1,478 | 1,535 | +1.32% | 1,027,200 | 613億4182万 | +1.05% | 276.21 | 2.59 |
| 06/06 | 1,499 | 1,529 | 1,478 | 1,515 | +1.81% | 651,100 | 605億4258万 | -0.13% | 272.61 | 2.56 |
| 06/05 | 1,500 | 1,553 | 1,463 | 1,488 | -1.72% | 921,200 | 594億6360万 | -1.72% | 267.75 | 2.51 |
| 06/04 | 1,440 | 1,569 | 1,440 | 1,514 | +5.14% | 2,000,400 | 605億261万 | +0.26% | 272.43 | 2.55 |
| 06/03 | 1,463 | 1,555 | 1,377 | 1,440 | +4.12% | 2,671,100 | 575億4542万 | -4.26% | 259.12 | 2.43 |
| 05/31 | 1,385 | 1,426 | 1,375 | 1,383 | -0.93% | 857,800 | 552億6758万 | -8.11% | 248.86 | 2.33 |
| 05/30 | 1,385 | 1,413 | 1,352 | 1,396 | -0.99% | 569,900 | 557億8709万 | -7.37% | 251.2 | 2.35 |
| 05/29 | 1,465 | 1,482 | 1,406 | 1,410 | -3.09% | 592,200 | 563億4656万 | -6.56% | 253.72 | 2.38 |
| 05/28 | 1,472 | 1,472 | 1,420 | 1,455 | 0% | 405,200 | 581億4485万 | -3.64% | 261.82 | 2.45 |
| 05/27 | 1,445 | 1,455 | 1,415 | 1,455 | +0.07% | 586,600 | 579億1773万 | -3.64% | 261.82 | 2.45 |
| 05/24 | 1,462 | 1,495 | 1,443 | 1,454 | -1.09% | 637,000 | 578億7792万 | -3.9% | 261.64 | 2.45 |
| 05/23 | 1,560 | 1,560 | 1,466 | 1,470 | -3.29% | 774,500 | 585億1482万 | -3.03% | 264.51 | 2.48 |
| 05/22 | 1,576 | 1,581 | 1,511 | 1,520 | -5.3% | 681,800 | 605億512万 | +0.33% | 273.51 | 2.56 |
| 05/21 | 1,572 | 1,639 | 1,571 | 1,605 | +2.1% | 782,800 | 638億8863万 | +5.94% | 288.81 | 2.71 |
| 05/20 | 1,586 | 1,612 | 1,494 | 1,572 | -5.64% | 1,899,800 | 625億7503万 | +4.24% | 282.87 | 2.65 |
| 05/17 | 1,632 | 1,690 | 1,615 | 1,666 | +2.97% | 760,100 | 663億1679万 | +10.92% | 299.78 | 2.81 |
| 05/16 | 1,621 | 1,642 | 1,580 | 1,618 | +0.87% | 547,300 | 644億610万 | +8.45% | 291.15 | 2.73 |
| 05/15 | 1,624 | 1,633 | 1,591 | 1,604 | -1.96% | 520,500 | 638億4882万 | +8.09% | 288.63 | 2.71 |
| 05/14 | 1,553 | 1,641 | 1,545 | 1,636 | +6.51% | 760,000 | 651億2261万 | +10.92% | 294.39 | 2.76 |
| 05/13 | 1,548 | 1,569 | 1,489 | 1,536 | -1.41% | 555,400 | 611億4201万 | +4.56% | 276.39 | 2.59 |
| 05/10 | 1,570 | 1,596 | 1,535 | 1,558 | -1.58% | 741,900 | 620億1774万 | +5.99% | 280.35 | 2.63 |
| 05/09 | 1,550 | 1,616 | 1,517 | 1,583 | +2.79% | 913,500 | 630億1289万 | +7.47% | 284.85 | 2.67 |
| 05/08 | 1,515 | 1,564 | 1,505 | 1,540 | +0.65% | 531,600 | 613億124万 | +4.34% | 277.11 | 2.6 |
| 05/07 | 1,500 | 1,567 | 1,497 | 1,530 | +2.75% | 812,700 | 609億318万 | +2.96% | 275.31 | 2.58 |
| 05/02 | 1,472 | 1,519 | 1,462 | 1,489 | +0.4% | 665,400 | 592億7113万 | -0.33% | 267.93 | 2.51 |
| 05/01 | 1,463 | 1,527 | 1,447 | 1,483 | +2.06% | 764,000 | 590億3229万 | -1.53% | 266.85 | 2.5 |
| 04/30 | 1,421 | 1,480 | 1,393 | 1,453 | +5.75% | 917,500 | 578億3811万 | -4.28% | 261.46 | 2.44 |
| 04/26 | 1,367 | 1,393 | 1,336 | 1,374 | -0.22% | 768,900 | 546億9344万 | -10.02% | 247.24 | 2.31 |
| 04/25 | 1,455 | 1,455 | 1,375 | 1,377 | -5.62% | 890,100 | 548億1286万 | -10.64% | 247.78 | 2.31 |
| 04/24 | 1,487 | 1,501 | 1,444 | 1,459 | +1.39% | 835,100 | 580億7695万 | -6.23% | 262.54 | 2.45 |
| 04/23 | 1,439 | 1,474 | 1,402 | 1,439 | +0.35% | 1,052,600 | 572億8083万 | -8.17% | 258.94 | 2.41 |
| 04/22 | 1,450 | 1,505 | 1,397 | 1,434 | -0.49% | 1,285,800 | 570億8180万 | -8.89% | 258.04 | 2.41 |
| 04/19 | 1,444 | 1,472 | 1,394 | 1,441 | -0.28% | 1,161,900 | 573億6044万 | -8.22% | 259.3 | 2.42 |
| 04/18 | 1,485 | 1,509 | 1,370 | 1,445 | -5.62% | 2,071,300 | 575億1967万 | -7.73% | 260.02 | 2.42 |
| 04/17 | 1,535 | 1,630 | 1,492 | 1,531 | -0.2% | 2,460,700 | 609億4298万 | -1.98% | 275.49 | 2.57 |
| 04/16 | 1,415 | 1,543 | 1,415 | 1,534 | +6.45% | 1,253,300 | 610億6240万 | -1.29% | 276.03 | 2.57 |
| 04/15 | 1,490 | 1,498 | 1,376 | 1,441 | -5.76% | 1,822,600 | 573億6044万 | -6.73% | 259.3 | 2.42 |
| 04/12 | 1,503 | 1,543 | 1,452 | 1,529 | +7.75% | 1,458,200 | 608億6337万 | -0.97% | 275.13 | 2.57 |
| 04/11 | 1,450 | 1,464 | 1,384 | 1,419 | -1.25% | 777,800 | 564億8471万 | -7.98% | 255.34 | 2.38 |
| 04/10 | 1,411 | 1,453 | 1,406 | 1,437 | +1.77% | 682,900 | 572億122万 | -6.69% | 258.58 | 2.41 |
| 04/09 | 1,418 | 1,454 | 1,374 | 1,412 | -0.07% | 1,368,400 | 562億607万 | -8.13% | 254.08 | 2.37 |
| 04/08 | 1,391 | 1,455 | 1,376 | 1,413 | +1.8% | 1,086,600 | 562億4587万 | -7.77% | 254.26 | 2.37 |
| 04/05 | 1,458 | 1,480 | 1,367 | 1,388 | -6.22% | 1,686,500 | 552億5072万 | -8.8% | 249.76 | 2.33 |
| 04/04 | 1,561 | 1,585 | 1,430 | 1,480 | -4.52% | 2,204,500 | 589億1288万 | -2.12% | 266.31 | 2.48 |
| 04/03 | 1,601 | 1,664 | 1,550 | 1,550 | -5.55% | 1,271,100 | 616億9930万 | +3.33% | 278.91 | 2.6 |
| 04/02 | 1,662 | 1,677 | 1,616 | 1,641 | -1.38% | 1,193,300 | 653億2164万 | +10.51% | 295.28 | 2.75 |
| 04/01 | 1,820 | 1,820 | 1,661 | 1,664 | -6.67% | 1,591,400 | 662億3718万 | +13.74% | 299.42 | 2.79 |
| 03/29 | 1,739 | 1,819 | 1,717 | 1,783 | +2.53% | 1,655,100 | 709億7409万 | +24.34% | 320.84 | 2.99 |
| 03/28 | 1,744 | 1,796 | 1,712 | 1,739 | -2.41% | 1,456,400 | 692億2263万 | +24.13% | 312.92 | 2.92 |
| 03/27 | 1,760 | 1,854 | 1,733 | 1,782 | +0.45% | 3,061,600 | 709億3429万 | +30.17% | 320.66 | 2.99 |
| 03/26 | 1,671 | 1,791 | 1,669 | 1,774 | +5.28% | 2,132,900 | 706億1584万 | +32.88% | 319.22 | 2.98 |
| 03/25 | 1,680 | 1,734 | 1,655 | 1,685 | -3.05% | 1,728,500 | 670億7311万 | +29.82% | 303.2 | 2.83 |
| 03/22 | 1,775 | 1,775 | 1,680 | 1,738 | -0.74% | 2,168,900 | 691億8282万 | +37.5% | 312.74 | 2.92 |
| 03/21 | 1,734 | 1,794 | 1,601 | 1,751 | +1.98% | 4,063,700 | 697億30万 | +42.47% | 315.08 | 2.94 |
| 03/19 | 1,653 | 1,728 | 1,565 | 1,717 | +5.53% | 5,398,400 | 683億4690万 | +43.92% | 308.96 | 2.88 |
| 03/18 | 1,510 | 1,627 | 1,502 | 1,627 | +22.61% | 4,937,800 | 647億6436万 | +40.38% | 292.77 | 2.73 |
| 03/15 | 1,313 | 1,328 | 1,268 | 1,327 | -1.19% | 695,000 | 528億2256万 | +17.54% | 238.78 | 2.23 |
| 03/14 | 1,340 | 1,362 | 1,283 | 1,343 | 0% | 760,000 | 534億5945万 | +21.1% | 241.66 | 2.25 |
| 03/13 | 1,376 | 1,385 | 1,310 | 1,343 | +0.45% | 964,100 | 534億5945万 | +23.21% | 241.66 | 2.25 |
| 03/12 | 1,278 | 1,338 | 1,260 | 1,337 | +3.08% | 1,028,400 | 532億2062万 | +25.07% | 240.58 | 2.24 |
| 03/11 | 1,326 | 1,369 | 1,233 | 1,297 | -9.36% | 1,875,600 | 516億2838万 | +23.76% | 233.38 | 2.18 |
| 03/08 | 1,472 | 1,490 | 1,393 | 1,431 | -2.79% | 1,956,100 | 569億6238万 | +39.2% | 257.5 | 2.4 |
| 03/07 | 1,407 | 1,593 | 1,396 | 1,472 | +6.9% | 4,096,300 | 585億9443万 | +46.76% | 264.87 | 2.47 |
| 03/06 | 1,298 | 1,377 | 1,280 | 1,377 | +2.15% | 1,286,000 | 548億1286万 | +40.94% | 247.78 | 2.31 |
| 03/05 | 1,266 | 1,348 | 1,215 | 1,348 | +5.23% | 1,652,000 | 536億5848万 | +41.3% | 242.56 | 2.26 |
| 03/04 | 1,211 | 1,337 | 1,182 | 1,281 | +8.47% | 2,412,000 | 509億9148万 | +37.59% | 230.51 | 2.15 |
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 | 3,070 307,000 2/2 | 1,284 128,400 1/28 | 3,502,500 35,025 12/11 | - | - | 509億2503万 1/29 |
| 2011年 1月期 | 1,735 173,500 4/26 | 986 98,600 10/5 | 2,156,700 21,567 6/9 | 679億6532万 | 386億2467万 | 412億4166万 1/31 |
| 2012年 1月期 | 1,255 125,500 3/8 | 276 27,600 1/17 27,600 1/16 | 2,261,500 22,615 3/8 | 491億6224万 | 108億1177万 | 118億7853万 1/31 |
| 2013年 1月期 | 766 76,600 9/4 | 296 29,610 5/15 | 2,745,700 27,457 9/4 | 300億659万 | 115億9915万 | 271億6774万 1/31 |
| 2014年 1月期 | 1,145 114,500 5/15 | 541 54,100 4/2 | 6,263,500 62,635 4/15 | 448億5319万 | 211億9264万 | 261億5369万 1/31 |
| 2015年 1月期 | 790 2/26 | 479 1/22 1/19 | 4,385,500 6/19 | 309億7044万 | 187億7828万 | 195億6910万 1/30 |
| 2016年 1月期 | 1,521 5/11 | 493 2/3 | 24,957,200 4/24 | 596億2791万 | 193億4191万 | 256億9404万 1/29 |
| 2017年 1月期 | 843 4/15 | 503 6/24 | 3,023,600 4/15 | 331億2408万 | 197億6442万 | 267億966万 1/31 |
| 2018年 1月期 | 1,277 1/10 | 672 2/7 | 6,975,000 3/3 | 501億7728万 | 264億496万 | 435億965万 1/31 |
| 2019年 1月期 | 1,228 5/9 | 720 12/25 | 1,503,600 5/31 | 482億5192万 | 282億9103万 | 330億9666万 1/31 |
| 2020年 1月期 | 1,138 11/18 | 751 10/11 | 1,688,500 10/24 | 448億943万 | 295億7107万 | 345億6372万 1/31 |
| 2021年 1月期 | 1,166 6/10 | 688 3/13 | 1,661,200 7/22 | 460億3566万 | 270億9041万 | 288億120万 1/29 |
| 2022年 1月期 | 1,150 9/10 | 537 1/27 | 1,388,800 7/28 | 455億7795万 | 212億8292万 | 224億8161万 1/31 |
| 2023年 1月期 | 999 1/24 | 506 3/16 | 1,939,300 12/2 | 395億9336万 | 200億5429万 | 361億1101万 1/31 |
| 2024年 1月期 | 1,174 6/2 | 653 12/12 | 2,938,800 12/14 | 467億3224万 | 259億9331万 | 308億2687万 1/31 |
| 最新 | 1,340 2024/7/26 | 133,100 | 535億4921万 | |||