時価総額
- 2009年12月30日
- 312億3780万
- 2010年12月30日
- 312億3780万
- 2011年12月30日
- 255億5820万
- 2012年12月28日
- 210億6185万
- 2013年12月30日
- 225億1166万
- 2014年12月30日
- 260億2208万
- 2015年12月30日
- 339億3821万
- 2016年12月30日
- 251億7557万
- 2017年12月29日
- 559億9134万
- 2018年12月28日
- 445億2564万
- 2019年12月30日
- 454億1388万
- 2020年12月30日
- 436億5589万
- 2021年12月30日
- 460億5238万
- 2022年12月30日
- 464億3785万
- 2023年12月29日
- 484億2744万
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 | 4,320 | 4,345 | 4,250 | 4,315 | +1.53% | 52,500 | 510億5725万 | -1.08% | 11.64 | 0.92 |
| 09/17 | 4,310 | 4,320 | 4,215 | 4,250 | -1.39% | 46,700 | 502億8814万 | -2.61% | 11.46 | 0.91 |
| 09/13 | 4,325 | 4,335 | 4,300 | 4,310 | 0% | 26,600 | 509億9809万 | -1.37% | 11.62 | 0.92 |
| 09/12 | 4,285 | 4,370 | 4,285 | 4,310 | +0.58% | 40,200 | 509億9809万 | -1.4% | 11.62 | 0.92 |
| 09/11 | 4,290 | 4,335 | 4,245 | 4,285 | -0.12% | 76,500 | 507億227万 | -2.01% | 11.56 | 0.91 |
| 09/10 | 4,315 | 4,345 | 4,285 | 4,290 | +0.23% | 34,800 | 507億6144万 | -1.97% | 11.57 | 0.92 |
| 09/09 | 4,165 | 4,285 | 4,165 | 4,280 | +0.47% | 46,000 | 506億4311万 | -1.97% | 11.54 | 0.91 |
| 09/06 | 4,280 | 4,295 | 4,245 | 4,260 | -0.47% | 40,300 | 504億646万 | -2.72% | 11.49 | 0.91 |
| 09/05 | 4,270 | 4,345 | 4,230 | 4,280 | +0.12% | 42,400 | 506億4311万 | -2.84% | 11.54 | 0.91 |
| 09/04 | 4,335 | 4,350 | 4,265 | 4,275 | -2.73% | 79,900 | 505億8395万 | -3.56% | 11.53 | 0.91 |
| 09/03 | 4,420 | 4,445 | 4,395 | 4,395 | -0.45% | 24,700 | 520億385万 | -1.5% | 11.85 | 0.94 |
| 09/02 | 4,420 | 4,430 | 4,380 | 4,415 | +0.23% | 32,700 | 522億4050万 | -1.54% | 11.91 | 0.94 |
| 08/30 | 4,405 | 4,445 | 4,390 | 4,405 | +0.46% | 32,400 | 521億2218万 | -2.13% | 11.88 | 0.94 |
| 08/29 | 4,390 | 4,410 | 4,365 | 4,385 | -1.24% | 33,300 | 518億8553万 | -3.01% | 11.82 | 0.94 |
| 08/28 | 4,375 | 4,440 | 4,370 | 4,440 | +1.02% | 20,800 | 525億3631万 | -2.27% | 11.97 | 0.95 |
| 08/27 | 4,365 | 4,415 | 4,340 | 4,395 | +1.03% | 15,400 | 520億385万 | -3.79% | 11.85 | 0.94 |
| 08/26 | 4,425 | 4,425 | 4,315 | 4,350 | -1.69% | 55,800 | 514億7139万 | -5.27% | 11.73 | 0.93 |
| 08/23 | 4,410 | 4,465 | 4,410 | 4,425 | -0.23% | 17,100 | 523億5883万 | -4.22% | 11.93 | 0.94 |
| 08/22 | 4,460 | 4,460 | 4,410 | 4,435 | -0.56% | 18,300 | 524億7715万 | -4.56% | 11.96 | 0.95 |
| 08/21 | 4,440 | 4,475 | 4,420 | 4,460 | -0.56% | 37,000 | 527億7296万 | -4.66% | 12.03 | 0.95 |
| 08/20 | 4,490 | 4,505 | 4,430 | 4,485 | +1.47% | 37,300 | 530億6878万 | -4.7% | 12.09 | 0.96 |
| 08/19 | 4,485 | 4,520 | 4,420 | 4,420 | -1.45% | 43,600 | 522億9966万 | -6.61% | 11.92 | 0.94 |
| 08/16 | 4,430 | 4,495 | 4,410 | 4,485 | +3.1% | 43,900 | 530億6878万 | -5.88% | 12.09 | 0.96 |
| 08/15 | 4,350 | 4,390 | 4,350 | 4,350 | -0.23% | 35,800 | 514億7139万 | -9.22% | 11.73 | 0.93 |
| 08/14 | 4,390 | 4,430 | 4,325 | 4,360 | +0.11% | 56,000 | 515億8971万 | -9.69% | 11.76 | 0.93 |
| 08/13 | 4,375 | 4,380 | 4,260 | 4,355 | -0.91% | 87,900 | 515億3055万 | -10.41% | 11.74 | 0.93 |
| 08/09 | 4,400 | 4,430 | 4,320 | 4,395 | +1.5% | 77,900 | 520億385万 | -10.23% | 11.85 | 0.94 |
| 08/08 | 4,310 | 4,435 | 4,305 | 4,330 | -0.69% | 55,800 | 512億3474万 | -12.21% | 11.68 | 0.92 |
| 08/07 | 4,340 | 4,470 | 4,300 | 4,360 | -0.11% | 57,300 | 515億8971万 | -12.29% | 11.76 | 0.93 |
| 08/06 | 4,120 | 4,470 | 4,120 | 4,365 | +7.78% | 86,300 | 516億4887万 | -12.82% | 11.77 | 0.93 |
| 08/05 | 4,540 | 4,565 | 4,000 | 4,050 | -12.15% | 140,600 | 479億2164万 | -19.63% | 10.92 | 0.86 |
| 08/02 | 4,715 | 4,735 | 4,610 | 4,610 | -6.01% | 109,500 | 545億4784万 | -9.34% | 12.43 | 0.98 |
| 08/01 | 4,970 | 4,970 | 4,855 | 4,905 | -1.6% | 36,300 | 580億3843万 | -4.05% | 13.23 | 1.05 |
| 07/31 | 4,915 | 4,985 | 4,895 | 4,985 | +0.1% | 46,200 | 589億8503万 | -2.83% | 13.44 | 1.06 |
| 07/30 | 4,965 | 5,020 | 4,925 | 4,980 | +0.71% | 119,300 | 589億2586万 | -3.24% | 13.43 | 1.06 |
| 07/29 | 4,920 | 4,990 | 4,920 | 4,945 | +1.85% | 51,900 | 585億1173万 | -4.2% | 13.33 | 1.06 |
| 07/26 | 4,850 | 4,890 | 4,830 | 4,855 | -0.72% | 56,600 | 574億4680万 | -6.24% | 13.09 | 1.04 |
| 07/25 | 4,950 | 4,960 | 4,880 | 4,890 | -1.31% | 51,400 | 578億6094万 | -5.96% | 13.19 | 1.04 |
| 07/24 | 5,050 | 5,070 | 4,955 | 4,955 | -2.08% | 42,600 | 586億3005万 | -5.09% | 13.36 | 1.06 |
| 07/23 | 5,010 | 5,090 | 5,010 | 5,060 | +1.61% | 35,000 | 598億7247万 | -3.4% | 13.65 | 1.08 |
| 07/22 | 5,060 | 5,060 | 4,980 | 4,980 | -1.58% | 42,200 | 589億2586万 | -5.16% | 13.43 | 1.06 |
| 07/19 | 5,100 | 5,100 | 5,000 | 5,060 | -0.78% | 63,600 | 598億7247万 | -3.95% | 13.65 | 1.08 |
| 07/18 | 5,180 | 5,190 | 5,100 | 5,100 | -2.11% | 43,500 | 603億4577万 | -3.43% | 13.75 | 1.09 |
| 07/17 | 5,200 | 5,260 | 5,200 | 5,210 | +0.77% | 50,000 | 616億4734万 | -1.59% | 14.05 | 1.11 |
| 07/16 | 5,160 | 5,190 | 5,150 | 5,170 | +0.58% | 34,900 | 611億7404万 | -2.53% | 13.94 | 1.1 |
| 07/12 | 5,200 | 5,230 | 5,140 | 5,140 | -1.72% | 45,700 | 608億1907万 | -3.27% | 13.86 | 1.1 |
| 07/11 | 5,200 | 5,230 | 5,170 | 5,230 | +1.16% | 46,300 | 618億8399万 | -1.8% | 14.1 | 1.12 |
| 07/10 | 5,230 | 5,230 | 5,150 | 5,170 | -1.15% | 41,200 | 611億7404万 | -3.07% | 13.94 | 1.1 |
| 07/09 | 5,200 | 5,240 | 5,190 | 5,230 | +0.58% | 31,400 | 618億8399万 | -2.13% | 14.1 | 1.12 |
| 07/08 | 5,270 | 5,270 | 5,180 | 5,200 | -0.38% | 43,000 | 615億2902万 | -2.88% | 14.02 | 1.11 |
| 07/05 | 5,320 | 5,330 | 5,210 | 5,220 | -1.69% | 44,300 | 617億6567万 | -2.78% | 14.08 | 1.11 |
| 07/04 | 5,230 | 5,310 | 5,230 | 5,310 | +0.19% | 31,100 | 628億3059万 | -1.37% | 14.32 | 1.13 |
| 07/03 | 5,230 | 5,310 | 5,210 | 5,300 | +0.95% | 35,100 | 627億1227万 | -1.71% | 14.29 | 1.13 |
| 07/02 | 5,180 | 5,280 | 5,180 | 5,250 | +1.35% | 48,300 | 621億2064万 | -2.76% | 14.16 | 1.12 |
| 07/01 | 5,220 | 5,220 | 5,180 | 5,180 | 0% | 40,200 | 612億9237万 | -4.2% | 13.97 | 1.11 |
| 06/28 | 5,300 | 5,310 | 5,170 | 5,180 | -2.08% | 56,600 | 612億9237万 | -4.36% | 13.97 | 1.1 |
| 06/27 | 5,260 | 5,320 | 5,260 | 5,290 | -1.49% | 68,800 | 625億9394万 | -2.47% | 14.27 | 1.13 |
| 06/26 | 5,410 | 5,420 | 5,360 | 5,370 | -0.37% | 84,000 | 635億4054万 | -1.12% | 14.48 | 1.14 |
| 06/25 | 5,390 | 5,410 | 5,370 | 5,390 | +0.37% | 46,400 | 637億7719万 | -0.81% | 14.53 | 1.15 |
| 06/24 | 5,350 | 5,390 | 5,340 | 5,370 | +0.37% | 28,400 | 635億4054万 | -1.21% | 14.48 | 1.14 |
| 06/21 | 5,410 | 5,440 | 5,350 | 5,350 | -0.93% | 59,200 | 633億389万 | -1.65% | 14.43 | 1.14 |
| 06/20 | 5,390 | 5,420 | 5,380 | 5,400 | 0% | 15,300 | 638億9552万 | -0.77% | 14.56 | 1.15 |
| 06/19 | 5,400 | 5,420 | 5,380 | 5,400 | 0% | 25,800 | 638億9552万 | -0.79% | 14.56 | 1.15 |
| 06/18 | 5,380 | 5,430 | 5,380 | 5,400 | +0.56% | 20,600 | 638億9552万 | -0.77% | 14.56 | 1.15 |
| 06/17 | 5,380 | 5,430 | 5,350 | 5,370 | -0.92% | 43,600 | 635億4054万 | -1.32% | 14.48 | 1.14 |
| 06/14 | 5,350 | 5,450 | 5,330 | 5,420 | +0.74% | 32,100 | 641億3217万 | -0.46% | 14.62 | 1.16 |
| 06/13 | 5,420 | 5,430 | 5,360 | 5,380 | -0.55% | 55,500 | 636億5887万 | -1.19% | 14.51 | 1.15 |
| 06/12 | 5,470 | 5,470 | 5,410 | 5,410 | -0.92% | 19,600 | 640億1384万 | -0.75% | 14.59 | 1.15 |
| 06/11 | 5,480 | 5,490 | 5,450 | 5,460 | +0.37% | 25,200 | 646億547万 | +0.07% | 14.72 | 1.16 |
| 06/10 | 5,420 | 5,470 | 5,400 | 5,440 | +0.18% | 23,400 | 643億6882万 | -0.4% | 14.67 | 1.16 |
| 06/07 | 5,430 | 5,440 | 5,400 | 5,430 | 0% | 22,300 | 642億5049万 | -0.68% | 14.64 | 1.16 |
| 06/06 | 5,440 | 5,440 | 5,390 | 5,430 | +0.18% | 44,500 | 642億5049万 | -0.79% | 14.64 | 1.16 |
| 06/05 | 5,470 | 5,520 | 5,420 | 5,420 | -1.09% | 73,800 | 641億3217万 | -1.06% | 14.62 | 1.16 |
| 06/04 | 5,530 | 5,550 | 5,470 | 5,480 | -1.62% | 46,300 | 648億4212万 | -0.04% | 14.78 | 1.17 |
| 06/03 | 5,600 | 5,620 | 5,550 | 5,570 | -0.36% | 44,000 | 659億704万 | +1.61% | 15.02 | 1.19 |
| 05/31 | 5,510 | 5,600 | 5,490 | 5,590 | +1.08% | 72,000 | 661億4369万 | +2.01% | 15.07 | 1.19 |
| 05/30 | 5,450 | 5,530 | 5,390 | 5,530 | +1.1% | 58,500 | 654億3374万 | +1% | 14.91 | 1.18 |
| 05/29 | 5,490 | 5,500 | 5,450 | 5,470 | +0.37% | 26,900 | 647億2379万 | -0.05% | 14.75 | 1.17 |
| 05/28 | 5,400 | 5,470 | 5,400 | 5,450 | +1.11% | 31,600 | 644億8714万 | -0.4% | 14.7 | 1.16 |
| 05/27 | 5,420 | 5,420 | 5,370 | 5,390 | 0% | 20,200 | 637億7719万 | -1.57% | 14.53 | 1.15 |
| 05/24 | 5,420 | 5,450 | 5,370 | 5,390 | -1.28% | 43,300 | 637億7719万 | -1.64% | 14.53 | 1.15 |
| 05/23 | 5,470 | 5,490 | 5,430 | 5,460 | +0.37% | 31,700 | 646億547万 | -0.51% | 14.72 | 1.16 |
| 05/22 | 5,460 | 5,480 | 5,420 | 5,440 | -0.37% | 31,600 | 643億6882万 | -1.04% | 14.67 | 1.16 |
| 05/21 | 5,490 | 5,500 | 5,440 | 5,460 | +0.18% | 23,100 | 646億547万 | -0.84% | 14.72 | 1.16 |
| 05/20 | 5,420 | 5,460 | 5,420 | 5,450 | +0.55% | 24,500 | 644億8714万 | -1.12% | 14.7 | 1.16 |
| 05/17 | 5,380 | 5,440 | 5,370 | 5,420 | 0% | 20,900 | 641億3217万 | -1.7% | 14.62 | 1.16 |
| 05/16 | 5,380 | 5,420 | 5,350 | 5,420 | +0.93% | 34,100 | 641億3217万 | -1.78% | 14.62 | 1.16 |
| 05/15 | 5,400 | 5,420 | 5,360 | 5,370 | -0.37% | 33,500 | 635億4054万 | -2.75% | 14.48 | 1.14 |
| 05/14 | 5,510 | 5,510 | 5,340 | 5,390 | -1.28% | 56,400 | 637億7719万 | -2.39% | 14.53 | 1.15 |
| 05/13 | 5,420 | 5,520 | 5,380 | 5,460 | +0.74% | 97,700 | 646億547万 | -1.12% | 14.72 | 1.16 |
| 05/10 | 5,520 | 5,520 | 5,400 | 5,420 | -1.81% | 67,400 | 641億3217万 | -1.74% | 14.62 | 1.16 |
| 05/09 | 5,530 | 5,600 | 5,520 | 5,520 | -0.18% | 28,700 | 653億1542万 | +0.18% | 14.89 | 1.18 |
| 05/08 | 5,580 | 5,610 | 5,530 | 5,530 | -1.6% | 44,000 | 654億3374万 | +0.55% | 14.91 | 1.18 |
| 05/07 | 5,600 | 5,660 | 5,570 | 5,620 | +1.08% | 47,900 | 664億9867万 | +2.33% | 15.16 | 1.2 |
| 05/02 | 5,550 | 5,570 | 5,530 | 5,560 | -0.36% | 23,000 | 657億8872万 | +1.48% | 14.99 | 1.19 |
| 05/01 | 5,550 | 5,600 | 5,530 | 5,580 | +0.18% | 17,700 | 660億2537万 | +2.01% | 15.05 | 1.19 |
| 04/30 | 5,550 | 5,620 | 5,530 | 5,570 | +0.91% | 34,600 | 659億704万 | +2.03% | 15.02 | 1.19 |
| 04/26 | 5,470 | 5,560 | 5,460 | 5,520 | +0.91% | 47,100 | 653億1542万 | +1.3% | 14.89 | 1.18 |
| 04/25 | 5,510 | 5,520 | 5,450 | 5,470 | -1.08% | 37,000 | 647億2379万 | +0.48% | 14.75 | 1.17 |
| 04/24 | 5,470 | 5,540 | 5,450 | 5,530 | +1.28% | 27,800 | 654億3374万 | +1.65% | 14.91 | 1.18 |
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 | 3,660 366 8/27 | 1,560 156 3/3 | 1,325,900 13,259,000 8/27 | - | - | 312億3780万 12/30 |
| 2010年 12月期 | 3,430 343 4/30 | 2,350 235 7/22 | 904,000 9,040,000 12/21 | 405億8547万 | 278億637万 | 312億3780万 12/30 |
| 2011年 12月期 | 2,770 277 1/12 | 1,390 139 3/15 | 815,700 8,157,000 7/26 | 327億7602万 | 164億4717万 | 255億5820万 12/30 |
| 2012年 12月期 | 2,430 243 3/21 | 1,200 120 10/12 | 1,098,900 10,989,000 12/21 | 287億5297万 | 141億9900万 | 210億6185万 12/28 |
| 2013年 12月期 | 2,610 261 5/22 | 1,610 161 9/2 | 2,998,700 29,987,000 3/12 | 308億8282万 | 190億5032万 | 225億1166万 12/30 |
| 2014年 12月期 | 2,500 250 12/24 | 1,660 166 5/30 | 622,900 6,229,000 12/3 | 295億8126万 | 196億4195万 | 260億2208万 12/30 |
| 2015年 12月期 | 4,500 450 4/13 | 2,230 223 1/7 | 1,696,900 16,969,000 6/3 | 532億4627万 | 263億8648万 | 339億3821万 12/30 |
| 2016年 12月期 | 3,070 307 1/4 | 1,560 156 8/19 | 514,500 5,145,000 2/12 | 363億2578万 | 184億5870万 | 251億7557万 12/30 |
| 2017年 12月期 | 5,250 12/29 | 2,290 229 1/10 | 13,126,000 131,260,000 1/12 | 621億2064万 | 270億9643万 | 559億9134万 12/29 |
| 2018年 12月期 | 8,170 10/2 | 3,805 12/25 | 1,383,300 5/1 | 966億7155万 | 450億2267万 | 445億2564万 12/28 |
| 2019年 12月期 | 5,760 2/27 | 3,445 8/26 | 2,004,100 2/13 | 681億5522万 | 407億6297万 | 454億1388万 12/30 |
| 2020年 12月期 | 4,120 1/7 | 2,536 3/13 | 537,900 2/28 | 487億4991万 | 300億723万 | 436億5589万 12/30 |
| 2021年 12月期 | 5,010 5/10 | 3,815 1/6 1/4 | 485,900 1/13 | 592億8084万 | 451億4100万 | 460億5238万 12/30 |
| 2022年 12月期 | 4,480 12/15 | 3,760 3/9 | 175,600 6/28 | 530億961万 | 444億9021万 | 464億3785万 12/30 |
| 2023年 12月期 | 4,670 11/27 11/24 | 3,900 3/20 | 219,400 2/13 | 552億5779万 | 461億4676万 | 484億2744万 12/29 |
| 最新 | 4,315 2024/9/18 | 52,500 | 510億5725万 | |||