時価総額
- 2009年12月30日
- 22億3938万
- 2010年12月30日
- 38億4813万
- 2011年12月30日
- 31億167万
- 2012年12月28日
- 40億5405万
- 2013年12月30日
- 95億8868万
- 2014年12月30日
- 161億3217万
- 2015年12月30日
- 174億3640万
- 2016年12月30日
- 194億4505万
- 2017年12月29日
- 434億880万
- 2018年12月28日
- 269億2760万
- 2019年12月30日
- 277億3144万
- 2020年12月30日
- 238億3092万
- 2021年12月30日
- 232億9702万
- 2022年12月30日
- 248億6453万
- 2023年12月29日
- 440億1796万
2024/04/24～2024/09/18
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 | ||||||||||
| 09/18 | 3,290 | 3,295 | 3,250 | 3,285 | +0.46% | 14,800 | 472億1037万 | -3.89% | 8.35 | 0.77 |
| 09/17 | 3,315 | 3,315 | 3,230 | 3,270 | -0.76% | 15,900 | 469億9480万 | -4.44% | 8.31 | 0.77 |
| 09/13 | 3,300 | 3,300 | 3,270 | 3,295 | -0.15% | 10,900 | 473億5409万 | -3.71% | 8.37 | 0.78 |
| 09/12 | 3,290 | 3,340 | 3,270 | 3,300 | +1.85% | 10,300 | 474億2595万 | -3.45% | 8.39 | 0.78 |
| 09/11 | 3,385 | 3,385 | 3,220 | 3,240 | -3.57% | 19,700 | 465億6366万 | -5.15% | 8.24 | 0.76 |
| 09/10 | 3,410 | 3,410 | 3,355 | 3,360 | -1.61% | 9,100 | 482億8824万 | -1.61% | 8.54 | 0.79 |
| 09/09 | 3,350 | 3,415 | 3,300 | 3,415 | +0.89% | 23,000 | 490億7867万 | +0.41% | 8.68 | 0.81 |
| 09/06 | 3,430 | 3,430 | 3,360 | 3,385 | -1.31% | 13,600 | 486億4752万 | -0.56% | 8.6 | 0.8 |
| 09/05 | 3,400 | 3,445 | 3,375 | 3,430 | +1.03% | 19,200 | 492億9424万 | +0.5% | 8.72 | 0.81 |
| 09/04 | 3,430 | 3,440 | 3,355 | 3,395 | -2.58% | 26,100 | 487億9124万 | -0.96% | 8.63 | 0.8 |
| 09/03 | 3,485 | 3,510 | 3,460 | 3,485 | 0% | 7,000 | 500億8467万 | +1.22% | 8.86 | 0.82 |
| 09/02 | 3,510 | 3,530 | 3,485 | 3,485 | -0.57% | 9,400 | 500億8467万 | +0.84% | 8.86 | 0.82 |
| 08/30 | 3,515 | 3,565 | 3,505 | 3,505 | -0.28% | 12,600 | 503億7210万 | +0.98% | 8.91 | 0.83 |
| 08/29 | 3,540 | 3,545 | 3,515 | 3,515 | -0.57% | 8,200 | 505億1582万 | +0.92% | 8.93 | 0.83 |
| 08/28 | 3,515 | 3,535 | 3,485 | 3,535 | +0.86% | 8,200 | 508億325万 | +1.09% | 8.98 | 0.83 |
| 08/27 | 3,465 | 3,515 | 3,450 | 3,505 | +1.15% | 7,800 | 503億7210万 | -0.2% | 8.91 | 0.83 |
| 08/26 | 3,485 | 3,485 | 3,450 | 3,465 | -1.28% | 11,700 | 497億9724万 | -1.73% | 8.81 | 0.82 |
| 08/23 | 3,555 | 3,575 | 3,480 | 3,510 | +2.18% | 24,400 | 504億4396万 | -0.88% | 8.92 | 0.83 |
| 08/22 | 3,445 | 3,450 | 3,435 | 3,435 | -0.29% | 3,400 | 493億6610万 | -3.43% | 8.73 | 0.81 |
| 08/21 | 3,430 | 3,445 | 3,415 | 3,445 | -0.58% | 8,900 | 495億981万 | -3.66% | 8.76 | 0.81 |
| 08/20 | 3,500 | 3,540 | 3,445 | 3,465 | +0.29% | 6,400 | 497億9724万 | -3.51% | 8.81 | 0.82 |
| 08/19 | 3,480 | 3,545 | 3,440 | 3,455 | -0.72% | 19,200 | 496億5353万 | -4.13% | 8.78 | 0.81 |
| 08/16 | 3,490 | 3,490 | 3,440 | 3,480 | +2.05% | 14,500 | 500億1282万 | -3.87% | 8.85 | 0.82 |
| 08/15 | 3,405 | 3,480 | 3,405 | 3,410 | +0.89% | 12,800 | 490億681万 | -6.14% | 8.67 | 0.8 |
| 08/14 | 3,440 | 3,440 | 3,380 | 3,380 | -0.29% | 9,800 | 485億7567万 | -7.35% | 8.59 | 0.8 |
| 08/13 | 3,315 | 3,415 | 3,315 | 3,390 | +3.51% | 25,400 | 487億1938万 | -7.5% | 8.62 | 0.8 |
| 08/09 | 3,335 | 3,335 | 3,220 | 3,275 | +2.5% | 23,500 | 470億6666万 | -10.93% | 8.32 | 0.77 |
| 08/08 | 3,240 | 3,280 | 3,190 | 3,195 | -1.24% | 18,500 | 459億1694万 | -13.53% | 8.12 | 0.75 |
| 08/07 | 3,155 | 3,280 | 3,135 | 3,235 | +0.62% | 28,800 | 464億9180万 | -12.87% | 8.22 | 0.76 |
| 08/06 | 3,050 | 3,280 | 3,050 | 3,215 | +6.81% | 35,700 | 462億437万 | -13.74% | 8.17 | 0.76 |
| 08/05 | 3,235 | 3,255 | 2,944 | 3,010 | -13.88% | 81,500 | 432億5821万 | -19.56% | 7.65 | 0.71 |
| 08/02 | 3,535 | 3,555 | 3,460 | 3,495 | -2.92% | 54,800 | 502億2839万 | -7.17% | 8.88 | 0.82 |
| 08/01 | 3,825 | 3,825 | 3,575 | 3,600 | -5.76% | 32,800 | 517億3740万 | -4.53% | 9.15 | 0.85 |
| 07/31 | 3,755 | 3,820 | 3,725 | 3,820 | +1.46% | 18,200 | 548億9913万 | +1.19% | 9.71 | 0.9 |
| 07/30 | 3,800 | 3,805 | 3,765 | 3,765 | -0.92% | 17,600 | 541億869万 | -0.11% | 9.57 | 0.89 |
| 07/29 | 3,875 | 3,875 | 3,800 | 3,800 | -1.81% | 17,500 | 546億1170万 | +0.96% | 9.66 | 0.9 |
| 07/26 | 3,815 | 3,870 | 3,815 | 3,870 | +1.44% | 13,400 | 556億1770万 | +2.93% | 9.84 | 0.91 |
| 07/25 | 3,810 | 3,860 | 3,805 | 3,815 | -0.78% | 42,700 | 548億2727万 | +1.6% | 9.7 | 0.9 |
| 07/24 | 3,920 | 3,960 | 3,845 | 3,845 | -1.66% | 32,000 | 552億5841万 | +2.48% | 9.77 | 0.91 |
| 07/23 | 3,890 | 3,925 | 3,860 | 3,910 | +0.9% | 35,800 | 561億9256万 | +4.35% | 9.94 | 0.92 |
| 07/22 | 3,840 | 3,905 | 3,840 | 3,875 | +1.04% | 45,800 | 556億8956万 | +3.64% | 9.85 | 0.91 |
| 07/19 | 3,900 | 3,905 | 3,825 | 3,835 | -1.67% | 15,000 | 551億1470万 | +2.65% | 9.75 | 0.9 |
| 07/18 | 3,895 | 3,915 | 3,880 | 3,900 | -0.13% | 15,100 | 560億4885万 | +4.5% | 9.91 | 0.92 |
| 07/17 | 3,870 | 3,925 | 3,870 | 3,905 | +1.83% | 39,300 | 561億2070万 | +4.78% | 9.93 | 0.92 |
| 07/16 | 3,805 | 3,845 | 3,805 | 3,835 | +1.05% | 21,900 | 551億1470万 | +3.04% | 9.75 | 0.9 |
| 07/12 | 3,795 | 3,840 | 3,770 | 3,795 | -1.56% | 26,100 | 545億3984万 | +2.07% | 9.65 | 0.89 |
| 07/11 | 3,815 | 3,880 | 3,815 | 3,855 | +1.45% | 32,500 | 554億213万 | +3.74% | 9.8 | 0.91 |
| 07/10 | 3,780 | 3,835 | 3,780 | 3,800 | +0.53% | 23,400 | 546億1170万 | +2.4% | 9.66 | 0.9 |
| 07/09 | 3,840 | 3,840 | 3,755 | 3,780 | -0.53% | 24,400 | 543億2427万 | +1.89% | 9.61 | 0.89 |
| 07/08 | 3,760 | 3,800 | 3,730 | 3,800 | +2.56% | 31,200 | 546億1170万 | +2.37% | 9.66 | 0.9 |
| 07/05 | 3,735 | 3,745 | 3,705 | 3,705 | -0.4% | 15,500 | 532億4640万 | -0.22% | 9.42 | 0.87 |
| 07/04 | 3,645 | 3,725 | 3,635 | 3,720 | +2.48% | 31,300 | 534億6198万 | +0.08% | 9.46 | 0.88 |
| 07/03 | 3,595 | 3,635 | 3,595 | 3,630 | +0.97% | 12,100 | 521億6854万 | -2.42% | 9.23 | 0.86 |
| 07/02 | 3,590 | 3,605 | 3,585 | 3,595 | 0% | 7,500 | 516億6554万 | -3.54% | 9.14 | 0.85 |
| 07/01 | 3,580 | 3,620 | 3,575 | 3,595 | +0.28% | 30,800 | 516億6554万 | -3.77% | 9.14 | 0.85 |
| 06/28 | 3,640 | 3,640 | 3,585 | 3,585 | -1.51% | 28,200 | 515億2182万 | -4.3% | 9.11 | 0.84 |
| 06/27 | 3,655 | 3,670 | 3,640 | 3,640 | -1.49% | 27,800 | 523億1226万 | -3.06% | 9.25 | 0.86 |
| 06/26 | 3,735 | 3,735 | 3,680 | 3,695 | +0.82% | 49,500 | 531億269万 | -1.81% | 9.39 | 0.87 |
| 06/25 | 3,665 | 3,700 | 3,665 | 3,665 | +0.27% | 22,400 | 526億7154万 | -2.76% | 9.32 | 0.86 |
| 06/24 | 3,705 | 3,705 | 3,635 | 3,655 | -0.81% | 27,500 | 525億2783万 | -3.23% | 9.29 | 0.86 |
| 06/21 | 3,760 | 3,775 | 3,685 | 3,685 | -1.73% | 22,600 | 529億5897万 | -2.67% | 9.37 | 0.87 |
| 06/20 | 3,760 | 3,760 | 3,730 | 3,750 | +0.27% | 8,500 | 538億9312万 | -1.16% | 9.53 | 0.88 |
| 06/19 | 3,735 | 3,765 | 3,735 | 3,740 | +0.4% | 8,500 | 537億4941万 | -1.45% | 9.51 | 0.88 |
| 06/18 | 3,740 | 3,740 | 3,710 | 3,725 | +0.13% | 9,300 | 535億3383万 | -1.87% | 9.47 | 0.88 |
| 06/17 | 3,760 | 3,760 | 3,685 | 3,720 | -1.59% | 25,900 | 534億6198万 | -2.16% | 9.46 | 0.88 |
| 06/14 | 3,740 | 3,780 | 3,740 | 3,780 | +1.07% | 8,600 | 543億2427万 | -0.76% | 9.61 | 0.89 |
| 06/13 | 3,785 | 3,785 | 3,740 | 3,740 | -1.06% | 10,900 | 537億4941万 | -1.94% | 9.51 | 0.88 |
| 06/12 | 3,780 | 3,785 | 3,770 | 3,780 | 0% | 10,400 | 543億2427万 | -1.1% | 9.61 | 0.89 |
| 06/11 | 3,760 | 3,785 | 3,750 | 3,780 | +1.07% | 11,300 | 543億2427万 | -1.23% | 9.61 | 0.89 |
| 06/10 | 3,750 | 3,780 | 3,740 | 3,740 | -0.27% | 16,200 | 537億4941万 | -2.4% | 9.51 | 0.88 |
| 06/07 | 3,725 | 3,765 | 3,725 | 3,750 | +0.54% | 9,600 | 538億9312万 | -2.34% | 9.53 | 0.88 |
| 06/06 | 3,765 | 3,780 | 3,730 | 3,730 | -0.93% | 20,600 | 536億569万 | -3.07% | 9.48 | 0.88 |
| 06/05 | 3,825 | 3,825 | 3,765 | 3,765 | -1.7% | 18,500 | 541億869万 | -2.36% | 9.57 | 0.89 |
| 06/04 | 3,820 | 3,830 | 3,795 | 3,830 | +0.26% | 9,400 | 550億4284万 | -0.78% | 9.73 | 0.9 |
| 06/03 | 3,825 | 3,835 | 3,805 | 3,820 | +0.26% | 10,500 | 548億9913万 | -1.09% | 9.71 | 0.9 |
| 05/31 | 3,790 | 3,810 | 3,780 | 3,810 | +0.53% | 12,000 | 547億5541万 | -1.42% | 9.68 | 0.9 |
| 05/30 | 3,780 | 3,810 | 3,745 | 3,790 | -0.39% | 14,900 | 544億6798万 | -1.99% | 9.63 | 0.89 |
| 05/29 | 3,835 | 3,860 | 3,805 | 3,805 | -0.78% | 9,600 | 546億8355万 | -1.65% | 9.67 | 0.9 |
| 05/28 | 3,850 | 3,860 | 3,835 | 3,835 | -0.26% | 6,400 | 551億1470万 | -0.85% | 9.75 | 0.9 |
| 05/27 | 3,835 | 3,855 | 3,830 | 3,845 | +1.05% | 7,300 | 552億5841万 | -0.57% | 9.77 | 0.91 |
| 05/24 | 3,815 | 3,845 | 3,795 | 3,805 | -1.04% | 10,200 | 546億8355万 | -1.6% | 9.67 | 0.9 |
| 05/23 | 3,845 | 3,860 | 3,815 | 3,845 | 0% | 8,200 | 552億5841万 | -0.65% | 9.77 | 0.91 |
| 05/22 | 3,890 | 3,890 | 3,845 | 3,845 | -0.52% | 6,500 | 552億5841万 | -0.77% | 9.77 | 0.91 |
| 05/21 | 3,875 | 3,900 | 3,845 | 3,865 | -0.39% | 14,100 | 555億4584万 | -0.39% | 9.82 | 0.91 |
| 05/20 | 3,890 | 3,905 | 3,840 | 3,880 | +0.26% | 22,500 | 557億6142万 | -0.1% | 9.86 | 0.91 |
| 05/17 | 3,765 | 3,875 | 3,750 | 3,870 | +2.65% | 23,200 | 556億1770万 | -0.46% | 9.84 | 0.91 |
| 05/16 | 3,805 | 3,820 | 3,770 | 3,770 | -0.13% | 10,400 | 541億8055万 | -3.13% | 9.58 | 0.89 |
| 05/15 | 3,895 | 3,895 | 3,775 | 3,775 | -2.45% | 34,700 | 542億5241万 | -3.16% | 9.59 | 0.89 |
| 05/14 | 3,890 | 3,895 | 3,830 | 3,870 | -0.51% | 19,900 | 556億1770万 | -0.82% | 9.84 | 0.91 |
| 05/13 | 3,925 | 3,930 | 3,890 | 3,890 | -0.51% | 13,900 | 559億513万 | -0.23% | 9.89 | 0.92 |
| 05/10 | 3,930 | 3,945 | 3,870 | 3,910 | -0.89% | 18,900 | 561億9256万 | +0.39% | 9.94 | 0.92 |
| 05/09 | 3,900 | 3,960 | 3,890 | 3,945 | +1.15% | 10,900 | 566億9556万 | +1.49% | 10.03 | 0.93 |
| 05/08 | 3,915 | 3,930 | 3,900 | 3,900 | -0.13% | 5,400 | 560億4885万 | +0.57% | 9.91 | 0.92 |
| 05/07 | 3,980 | 3,980 | 3,890 | 3,905 | -1.26% | 17,700 | 561億2070万 | +0.77% | 9.93 | 0.92 |
| 05/02 | 3,935 | 3,975 | 3,925 | 3,955 | +0.51% | 8,000 | 568億3928万 | +2.28% | 10.05 | 0.93 |
| 05/01 | 3,935 | 3,960 | 3,920 | 3,935 | -0.25% | 11,500 | 565億5185万 | +2.1% | 10 | 0.93 |
| 04/30 | 3,925 | 3,945 | 3,905 | 3,945 | +2.2% | 18,400 | 566億9556万 | +2.65% | 10.03 | 0.93 |
| 04/26 | 3,875 | 3,895 | 3,825 | 3,860 | -0.39% | 11,600 | 554億7399万 | +0.81% | 9.81 | 0.91 |
| 04/25 | 3,895 | 3,950 | 3,870 | 3,875 | -0.51% | 22,200 | 556億8956万 | +1.52% | 9.85 | 0.91 |
| 04/24 | 3,850 | 3,895 | 3,850 | 3,895 | +1.17% | 10,200 | 559億7699万 | +2.37% | 9.9 | 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 | 201 288 1/7 | 123 176 2/20 | 183,040 128,000 4/16 | - | - | 22億3938万 12/30 |
| 2010年 12月期 | 318 455 12/21 | 161 230 1/8 | 87,230 61,000 12/13 | 40億9500万 | 20億7000万 | 38億4813万 12/30 |
| 2011年 12月期 | 406 580 2/14 | 200 286 11/24 286 11/21 | 104,390 73,000 1/13 | 52億2000万 | 25億7400万 | 31億167万 12/30 |
| 2012年 12月期 | 479 685 6/18 | 222 318 1/17 | 269,126 188,200 8/7 | 61億6500万 | 28億6200万 | 40億5405万 12/28 |
| 2013年 12月期 | 833 1,191 5/22 | 315 451 1/24 | 504,075 352,500 10/23 | 107億1900万 | 40億5900万 | 95億8868万 12/30 |
| 2014年 12月期 | 1,219 1,585 9/29 | 551 788 2/4 | 1,682,538 1,176,600 2/19 | 175億2217万 | 79億1940万 | 161億3217万 12/30 |
| 2015年 12月期 | 1,319 1,715 12/7 | 900 1,170 8/25 | 235,950 181,500 11/12 | 189億5932万 | 129億3435万 | 174億3640万 12/30 |
| 2016年 12月期 | 1,458 1,895 12/12 | 831 1,080 2/12 | 188,110 144,700 5/13 | 209億4922万 | 119億3940万 | 194億4505万 12/30 |
| 2017年 12月期 | 3,438 4,470 11/10 | 1,293 1,681 1/18 | 497,770 382,900 8/10 | 494億1585万 | 185億8345万 | 434億880万 12/29 |
| 2018年 12月期 | 3,185 1/15 | 1,775 12/25 | 339,500 10/2 | 457億7322万 | 255億941万 | 269億2760万 12/28 |
| 2019年 12月期 | 2,012 12/6 12/4 | 1,200 8/29 | 100,000 6/21 | 289億1545万 | 172億4580万 | 277億3144万 12/30 |
| 2020年 12月期 | 2,040 2/6 | 1,109 3/23 | 121,800 12/22 | 293億1786万 | 159億3799万 | 238億3092万 12/30 |
| 2021年 12月期 | 1,863 3/26 | 1,452 1/28 | 168,500 12/28 | 267億7410万 | 208億6741万 | 232億9702万 12/30 |
| 2022年 12月期 | 1,925 11/30 | 1,442 3/9 | 109,700 12/28 | 276億6513万 | 207億2370万 | 248億6453万 12/30 |
| 2023年 12月期 | 3,510 12/6 | 1,730 1/4 | 151,800 2/15 | 504億4396万 | 248億6269万 | 440億1796万 12/29 |
| 最新 | 3,285 2024/9/18 | 14,800 | 472億1037万 | |||