時価総額
- 2009年12月30日
- 560億8154万
- 2010年12月30日
- 558億1260万
- 2011年12月30日
- 573億8820万
- 2012年12月28日
- 585億3960万
- 2013年12月30日
- 747億2560万
- 2014年12月30日
- 810億8687万
- 2015年12月30日
- 1002億7211万
- 2016年12月30日
- 959億2900万
- 2017年12月29日
- 1147億976万
- 2018年12月28日
- 1020億8696万
- 2019年12月30日
- 1153億2587万
- 2020年12月30日
- 1283億4517万
- 2021年12月30日
- 1351億863万
- 2022年12月30日
- 1116億4241万
- 2023年12月29日
- 1011億1949万
2024/07/18～2024/12/11
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 | ||||||||||
| 12/11 | 5,520 | 5,560 | 5,510 | 5,560 | +1.28% | 37,800 | 1234億8704万 | +2.19% | 36.69 | 1.73 |
| 12/10 | 5,540 | 5,550 | 5,460 | 5,490 | -0.36% | 36,100 | 1219億3235万 | +1.18% | 36.23 | 1.71 |
| 12/09 | 5,520 | 5,520 | 5,480 | 5,510 | 0% | 26,300 | 1223億7654万 | +1.77% | 36.36 | 1.71 |
| 12/06 | 5,520 | 5,520 | 5,490 | 5,510 | -0.18% | 17,000 | 1223億7654万 | +2.04% | 36.36 | 1.71 |
| 12/05 | 5,480 | 5,520 | 5,460 | 5,520 | +0.36% | 34,000 | 1225億9864万 | +2.43% | 36.43 | 1.71 |
| 12/04 | 5,480 | 5,500 | 5,450 | 5,500 | +0.36% | 42,200 | 1221億5445万 | +2.31% | 36.3 | 1.71 |
| 12/03 | 5,470 | 5,520 | 5,460 | 5,480 | +0.74% | 30,700 | 1217億1025万 | +2.14% | 36.16 | 1.7 |
| 12/02 | 5,430 | 5,470 | 5,410 | 5,440 | +0.74% | 23,600 | 1208億2185万 | +1.61% | 35.9 | 1.69 |
| 11/29 | 5,400 | 5,420 | 5,380 | 5,400 | 0% | 22,300 | 1199億3346万 | +1.07% | 35.64 | 1.68 |
| 11/28 | 5,440 | 5,470 | 5,380 | 5,400 | -0.74% | 27,700 | 1199億3346万 | +1.2% | 35.64 | 1.68 |
| 11/27 | 5,520 | 5,530 | 5,430 | 5,440 | -1.81% | 27,100 | 1208億2185万 | +2.1% | 35.9 | 1.69 |
| 11/26 | 5,470 | 5,560 | 5,460 | 5,540 | +1.28% | 39,900 | 1230億4284万 | +4.15% | 36.56 | 1.72 |
| 11/25 | 5,500 | 5,500 | 5,440 | 5,470 | -0.18% | 60,100 | 1214億8815万 | +3.03% | 36.1 | 1.7 |
| 11/22 | 5,500 | 5,500 | 5,450 | 5,480 | 0% | 21,100 | 1217億1025万 | +3.3% | 36.16 | 1.7 |
| 11/21 | 5,540 | 5,540 | 5,470 | 5,480 | -0.36% | 16,900 | 1217億1025万 | +3.4% | 36.16 | 1.7 |
| 11/20 | 5,450 | 5,520 | 5,450 | 5,500 | +0.55% | 20,600 | 1221億5445万 | +3.89% | 36.3 | 1.71 |
| 11/19 | 5,490 | 5,550 | 5,460 | 5,470 | 0% | 29,900 | 1214億8815万 | +3.4% | 36.1 | 1.7 |
| 11/18 | 5,400 | 5,480 | 5,380 | 5,470 | +1.48% | 33,900 | 1214億8815万 | +3.48% | 36.1 | 1.7 |
| 11/15 | 5,450 | 5,460 | 5,390 | 5,390 | -1.82% | 33,300 | 1197億1136万 | +1.99% | 35.57 | 1.67 |
| 11/14 | 5,500 | 5,630 | 5,470 | 5,490 | +0.18% | 77,400 | 1219億3235万 | +3.94% | 36.23 | 1.71 |
| 11/13 | 5,500 | 5,510 | 5,430 | 5,480 | -0.72% | 59,900 | 1217億1025万 | +3.95% | 36.16 | 1.7 |
| 11/12 | 5,350 | 5,530 | 5,350 | 5,520 | +6.98% | 176,500 | 1225億9864万 | +4.8% | 36.43 | 1.71 |
| 11/11 | 5,110 | 5,170 | 5,090 | 5,160 | -0.19% | 42,400 | 1146億308万 | -1.9% | 34.05 | 1.6 |
| 11/08 | 5,220 | 5,220 | 5,140 | 5,170 | +0.19% | 33,500 | 1148億2518万 | -1.8% | 34.12 | 1.61 |
| 11/07 | 5,180 | 5,210 | 5,110 | 5,160 | -0.58% | 51,200 | 1146億308万 | -2.07% | 34.05 | 1.6 |
| 11/06 | 5,180 | 5,250 | 5,170 | 5,190 | +0.19% | 35,900 | 1152億6938万 | -1.63% | 34.25 | 1.61 |
| 11/05 | 5,200 | 5,200 | 5,110 | 5,180 | +0.19% | 27,300 | 1150億4728万 | -1.93% | 34.18 | 1.61 |
| 11/01 | 5,200 | 5,210 | 5,170 | 5,170 | -0.96% | 32,200 | 1148億2518万 | -2.25% | 34.12 | 1.61 |
| 10/31 | 5,240 | 5,250 | 5,200 | 5,220 | +0.19% | 21,800 | 1159億3567万 | -1.45% | 34.45 | 1.62 |
| 10/30 | 5,220 | 5,230 | 5,170 | 5,210 | -0.19% | 51,800 | 1157億1357万 | -1.68% | 34.38 | 1.62 |
| 10/29 | 5,200 | 5,240 | 5,200 | 5,220 | +0.58% | 21,300 | 1159億3567万 | -1.53% | 34.45 | 1.62 |
| 10/28 | 5,160 | 5,210 | 5,150 | 5,190 | +0.19% | 25,100 | 1152億6938万 | -2.11% | 34.25 | 1.61 |
| 10/25 | 5,240 | 5,240 | 5,160 | 5,180 | -0.96% | 28,200 | 1150億4728万 | -2.37% | 34.18 | 1.61 |
| 10/24 | 5,220 | 5,240 | 5,180 | 5,230 | +0.77% | 36,300 | 1161億5777万 | -1.51% | 34.51 | 1.62 |
| 10/23 | 5,220 | 5,240 | 5,180 | 5,190 | -0.57% | 27,200 | 1152億6938万 | -2.28% | 34.25 | 1.61 |
| 10/22 | 5,290 | 5,300 | 5,220 | 5,220 | -1.32% | 28,100 | 1159億3567万 | -1.66% | 34.45 | 1.62 |
| 10/21 | 5,370 | 5,370 | 5,290 | 5,290 | -1.49% | 23,900 | 1174億9037万 | -0.34% | 34.91 | 1.64 |
| 10/18 | 5,350 | 5,370 | 5,320 | 5,370 | +0.56% | 21,700 | 1192億6716万 | +1.24% | 35.44 | 1.67 |
| 10/17 | 5,350 | 5,370 | 5,320 | 5,340 | -0.19% | 23,200 | 1186億86万 | +0.74% | 35.24 | 1.66 |
| 10/16 | 5,390 | 5,460 | 5,350 | 5,350 | -0.74% | 41,300 | 1188億2296万 | +0.96% | 35.31 | 1.66 |
| 10/15 | 5,400 | 5,400 | 5,350 | 5,390 | +0.56% | 42,600 | 1197億1136万 | +1.77% | 35.57 | 1.67 |
| 10/11 | 5,390 | 5,400 | 5,330 | 5,360 | -1.65% | 39,500 | 1190億4506万 | +1.23% | 35.37 | 1.66 |
| 10/10 | 5,370 | 5,450 | 5,350 | 5,450 | +2.64% | 88,000 | 1210億4395万 | +2.99% | 35.97 | 1.69 |
| 10/09 | 5,290 | 5,320 | 5,280 | 5,310 | +1.14% | 20,900 | 1179億3456万 | +0.51% | 35.04 | 1.65 |
| 10/08 | 5,300 | 5,320 | 5,240 | 5,250 | -1.87% | 38,400 | 1166億197万 | -0.53% | 34.65 | 1.63 |
| 10/07 | 5,370 | 5,380 | 5,320 | 5,350 | +0.19% | 39,500 | 1188億2296万 | +1.33% | 35.31 | 1.66 |
| 10/04 | 5,290 | 5,360 | 5,290 | 5,340 | +0.95% | 34,300 | 1186億86万 | +1.19% | 35.24 | 1.66 |
| 10/03 | 5,330 | 5,340 | 5,280 | 5,290 | +0.38% | 32,400 | 1174億9037万 | +0.44% | 34.91 | 1.64 |
| 10/02 | 5,320 | 5,330 | 5,250 | 5,270 | -1.5% | 46,600 | 1170億4617万 | +0.19% | 34.78 | 1.64 |
| 10/01 | 5,300 | 5,370 | 5,300 | 5,350 | +0.38% | 36,400 | 1188億2296万 | +1.83% | 35.31 | 1.66 |
| 09/30 | 5,280 | 5,350 | 5,250 | 5,330 | -0.56% | 52,800 | 1183億7876万 | +1.6% | 35.17 | 1.66 |
| 09/27 | 5,370 | 5,400 | 5,360 | 5,360 | -0.19% | 42,100 | 1190億4506万 | +2.31% | 35.37 | 1.68 |
| 09/26 | 5,280 | 5,370 | 5,280 | 5,370 | +2.09% | 74,300 | 1192億6716万 | +2.72% | 35.44 | 1.68 |
| 09/25 | 5,300 | 5,300 | 5,220 | 5,260 | -0.19% | 36,200 | 1168億2407万 | +0.82% | 34.71 | 1.65 |
| 09/24 | 5,250 | 5,290 | 5,220 | 5,270 | +0.38% | 32,300 | 1170億4617万 | +1.21% | 34.78 | 1.65 |
| 09/20 | 5,280 | 5,310 | 5,230 | 5,250 | -0.57% | 95,200 | 1166億197万 | +1% | 34.65 | 1.64 |
| 09/19 | 5,300 | 5,320 | 5,250 | 5,280 | 0% | 33,900 | 1172億6827万 | +1.77% | 34.84 | 1.65 |
| 09/18 | 5,270 | 5,300 | 5,230 | 5,280 | +0.38% | 38,500 | 1172億6827万 | +2.01% | 34.84 | 1.65 |
| 09/17 | 5,150 | 5,260 | 5,150 | 5,260 | +2.94% | 57,300 | 1168億2407万 | +1.9% | 34.71 | 1.65 |
| 09/13 | 5,180 | 5,180 | 5,090 | 5,110 | -1.92% | 64,200 | 1134億9258万 | -0.62% | 33.72 | 1.6 |
| 09/12 | 5,160 | 5,230 | 5,150 | 5,210 | +0.39% | 40,200 | 1157億1357万 | +1.6% | 34.38 | 1.63 |
| 09/11 | 5,240 | 5,240 | 5,160 | 5,190 | -2.26% | 42,600 | 1152億6938万 | +1.61% | 34.25 | 1.63 |
| 09/10 | 5,300 | 5,310 | 5,260 | 5,310 | +0.38% | 57,300 | 1179億3456万 | +4.34% | 35.04 | 1.66 |
| 09/09 | 5,240 | 5,300 | 5,190 | 5,290 | +0.19% | 53,400 | 1174億9037万 | +4.57% | 34.91 | 1.66 |
| 09/06 | 5,350 | 5,350 | 5,240 | 5,280 | -1.31% | 57,800 | 1172億6827万 | +4.85% | 34.84 | 1.65 |
| 09/05 | 5,280 | 5,370 | 5,240 | 5,350 | +1.13% | 62,400 | 1188億2296万 | +6.62% | 35.31 | 1.68 |
| 09/04 | 5,220 | 5,320 | 5,220 | 5,290 | +1.15% | 95,700 | 1174億9037万 | +5.69% | 34.91 | 1.66 |
| 09/03 | 5,230 | 5,240 | 5,190 | 5,230 | +0.77% | 33,100 | 1161億5777万 | +4.79% | 34.51 | 1.64 |
| 09/02 | 5,260 | 5,260 | 5,120 | 5,190 | -1.89% | 39,100 | 1152億6938万 | +4.15% | 34.25 | 1.63 |
| 08/30 | 5,280 | 5,320 | 5,250 | 5,290 | +0.19% | 74,400 | 1174億9037万 | +6.35% | 34.91 | 1.66 |
| 08/29 | 5,140 | 5,280 | 5,130 | 5,280 | +3.73% | 134,200 | 1172億6827万 | +6.45% | 34.84 | 1.65 |
| 08/28 | 5,110 | 5,110 | 5,030 | 5,090 | -0.59% | 39,200 | 1130億4839万 | +2.89% | 33.59 | 1.59 |
| 08/27 | 5,110 | 5,120 | 5,080 | 5,120 | +0.2% | 21,600 | 1137億1468万 | +3.58% | 33.79 | 1.6 |
| 08/26 | 5,100 | 5,130 | 5,090 | 5,110 | -0.78% | 59,400 | 1134億9258万 | +3.53% | 33.72 | 1.6 |
| 08/23 | 5,170 | 5,180 | 5,120 | 5,150 | 0% | 41,500 | 1143億8098万 | +4.42% | 33.99 | 1.61 |
| 08/22 | 5,090 | 5,150 | 5,080 | 5,150 | +1.18% | 85,400 | 1143億8098万 | +4.53% | 33.99 | 1.61 |
| 08/21 | 5,080 | 5,090 | 5,010 | 5,090 | 0% | 42,400 | 1130億4839万 | +3.43% | 33.59 | 1.59 |
| 08/20 | 5,000 | 5,090 | 4,995 | 5,090 | +1.6% | 63,300 | 1130億4839万 | +3.56% | 33.59 | 1.59 |
| 08/19 | 4,990 | 5,020 | 4,940 | 5,010 | -0.6% | 50,100 | 1112億7159万 | +2% | 33.06 | 1.57 |
| 08/16 | 5,030 | 5,040 | 4,990 | 5,040 | +0.6% | 69,700 | 1119億3789万 | +2.67% | 33.26 | 1.58 |
| 08/15 | 4,985 | 5,050 | 4,970 | 5,010 | +0.6% | 89,800 | 1112億7159万 | +2.18% | 33.06 | 1.57 |
| 08/14 | 4,950 | 5,010 | 4,890 | 4,980 | +1.22% | 101,500 | 1106億530万 | +1.65% | 32.86 | 1.56 |
| 08/13 | 4,850 | 5,020 | 4,850 | 4,920 | +3.36% | 153,600 | 1092億7270万 | +0.55% | 32.47 | 1.54 |
| 08/09 | 4,835 | 4,835 | 4,685 | 4,760 | -0.21% | 84,900 | 1057億1912万 | -2.64% | 31.41 | 1.49 |
| 08/08 | 4,700 | 4,790 | 4,680 | 4,770 | +1.27% | 78,700 | 1059億4122万 | -2.51% | 31.48 | 1.49 |
| 08/07 | 4,655 | 4,780 | 4,605 | 4,710 | 0% | 103,200 | 1046億862万 | -3.8% | 31.08 | 1.47 |
| 08/06 | 4,625 | 4,815 | 4,625 | 4,710 | +3.4% | 144,500 | 1046億862万 | -3.88% | 31.08 | 1.47 |
| 08/05 | 4,570 | 4,740 | 4,510 | 4,555 | -3.6% | 154,700 | 1011億6609万 | -7.1% | 30.06 | 1.43 |
| 08/02 | 4,745 | 4,770 | 4,700 | 4,725 | -2.17% | 78,600 | 1049億4177万 | -3.85% | 31.18 | 1.48 |
| 08/01 | 4,980 | 4,980 | 4,830 | 4,830 | -3.78% | 72,400 | 1072億7381万 | -1.81% | 31.87 | 1.51 |
| 07/31 | 4,930 | 5,020 | 4,930 | 5,020 | +1.31% | 63,900 | 1114億9369万 | +2.12% | 33.13 | 1.57 |
| 07/30 | 5,020 | 5,020 | 4,940 | 4,955 | -1.29% | 50,700 | 1100億5005万 | +1% | 32.7 | 1.55 |
| 07/29 | 4,995 | 5,020 | 4,970 | 5,020 | +1.11% | 50,200 | 1114億9369万 | +2.49% | 33.13 | 1.57 |
| 07/26 | 4,955 | 4,995 | 4,930 | 4,965 | +0.4% | 49,500 | 1102億7215万 | +1.58% | 32.77 | 1.55 |
| 07/25 | 4,940 | 4,980 | 4,920 | 4,945 | +0.1% | 66,400 | 1098億2795万 | +1.31% | 32.63 | 1.55 |
| 07/24 | 4,995 | 4,995 | 4,915 | 4,940 | -1.1% | 84,400 | 1097億1690万 | +1.33% | 32.6 | 1.55 |
| 07/23 | 5,000 | 5,020 | 4,965 | 4,995 | +0.71% | 34,000 | 1109億3845万 | +2.59% | 32.96 | 1.56 |
| 07/22 | 5,000 | 5,010 | 4,950 | 4,960 | -0.8% | 56,600 | 1101億6110万 | +2.06% | 32.73 | 1.55 |
| 07/19 | 5,030 | 5,030 | 4,975 | 5,000 | -0.6% | 47,100 | 1110億4950万 | +3.03% | 33 | 1.57 |
| 07/18 | 5,000 | 5,060 | 4,985 | 5,030 | +0.6% | 69,000 | 1117億1579万 | +3.9% | 33.19 | 1.58 |
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 | 3,000 12/25 9/3 | 2,400 4/23 | 394,300 9/3 | - | - | 560億8154万 12/30 |
| 2010年 12月期 | 2,900 12/14 12/10 | 2,583 2/9 | 110,600 12/27 | 583億9730万 | 520億1387万 | 558億1260万 12/30 |
| 2011年 12月期 | 2,978 12/27 | 2,302 3/15 | 91,500 12/27 | 599億6798万 | 463億5537万 | 573億8820万 12/30 |
| 2012年 12月期 | 3,065 12/25 | 2,819 8/29 | 123,100 12/25 | 617億1990万 | 567億6620万 | 585億3960万 12/28 |
| 2013年 12月期 | 3,920 5/9 | 2,895 1/9 1/4 | 260,100 12/5 | 789億3704万 | 582億9661万 | 747億2560万 12/30 |
| 2014年 12月期 | 4,430 8/28 | 3,225 2/6 2/4 | 421,300 9/1 | 894億8600万 | 651億4500万 | 810億8687万 12/30 |
| 2015年 12月期 | 5,320 11/26 | 3,780 1/19 | 195,900 6/25 | 1074億6400万 | 763億5600万 | 1002億7211万 12/30 |
| 2016年 12月期 | 5,240 6/10 | 3,945 2/12 | 155,300 6/27 | 1058億4800万 | 796億8900万 | 959億2900万 12/30 |
| 2017年 12月期 | 6,520 7/11 | 4,725 1/24 1/4 | 442,700 8/7 | 1317億400万 | 954億4500万 | 1147億976万 12/29 |
| 2018年 12月期 | 5,840 7/27 7/26 | 4,635 12/26 | 311,000 11/6 | 1180億8480万 | 937億1970万 | 1020億8696万 12/28 |
| 2019年 12月期 | 5,910 11/11 | 4,400 8/5 | 221,500 6/25 | 1196億362万 | 890億4500万 | 1153億2587万 12/30 |
| 2020年 12月期 | 8,460 6/30 | 4,535 3/17 | 358,300 11/10 | 1713億7845万 | 917億7706万 | 1283億4517万 12/30 |
| 2021年 12月期 | 7,280 10/20 | 5,610 1/6 | 294,900 6/28 | 1607億2420万 | 1237億4257万 | 1351億863万 12/30 |
| 2022年 12月期 | 6,270 1/5 | 4,980 6/17 | 217,200 6/28 | 1384億2592万 | 1099億4595万 | 1116億4241万 12/30 |
| 2023年 12月期 | 5,250 6/22 | 4,455 12/28 | 377,500 12/27 | 1162億4077万 | 986億3860万 | 1011億1949万 12/29 |
| 最新 | 5,560 2024/12/11 | 37,800 | 1234億8704万 | |||