時価総額
- 2009年12月29日
- 13億7000万
- 2010年12月30日
- 17億5000万
- 2011年12月29日
- 15億7000万
- 2012年12月28日
- 14億7000万
- 2013年12月30日
- 18億240万
- 2014年12月30日
- 18億2667万
- 2015年12月30日
- 24億771万
- 2016年12月30日
- 17億2494万
- 2017年12月29日
- 23億7040万
- 2018年12月27日
- 21億7278万
- 2019年12月30日
- 19億4384万
- 2020年12月30日
- 16億901万
- 2021年12月30日
- 18億2101万
2021/10/11～2022/05/26
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2022 | ||||||||||
| 05/26 | 2,114 | 2,130 | 2,114 | 2,121 | -3.46% | 300 | 19億5583万 | +2.71% | 2.64 | 0.44 |
| 05/25 | 2,197 | 2,197 | 2,197 | 2,197 | +4.62% | 100 | 20億2591万 | +6.75% | 2.74 | 0.46 |
| 05/24 | 2,100 | 2,100 | 2,100 | 2,100 | -2.33% | 400 | 19億3646万 | +2.54% | 2.62 | 0.44 |
| 05/23 | 2,150 | 2,150 | 2,150 | 2,150 | +2.38% | 100 | 19億8257万 | +5.29% | 2.68 | 0.45 |
| 05/18 | 2,100 | 2,100 | 2,100 | 2,100 | +0.82% | 600 | 19億3646万 | +3.19% | 2.62 | 0.44 |
| 05/17 | 2,111 | 2,111 | 2,071 | 2,083 | -1.33% | 500 | 19億2079万 | +2.66% | 2.6 | 0.44 |
| 05/16 | 2,111 | 2,111 | 2,111 | 2,111 | 0% | 400 | 19億4661万 | +4.4% | 2.63 | 0.44 |
| 05/13 | 2,086 | 2,130 | 2,082 | 2,111 | -3.43% | 1,700 | 19億4661万 | +4.82% | 2.63 | 0.44 |
| 05/12 | 2,200 | 2,203 | 2,186 | 2,186 | +2.63% | 800 | 20億1577万 | +8.86% | 2.72 | 0.46 |
| 05/10 | 2,100 | 2,130 | 2,100 | 2,130 | -0.14% | 500 | 19億6413万 | +6.61% | 2.65 | 0.45 |
| 05/06 | 2,120 | 2,133 | 2,120 | 2,133 | +2.94% | 500 | 19億6689万 | +7.19% | 2.66 | 0.45 |
| 04/27 | 2,072 | 2,072 | 2,072 | 2,072 | +0.05% | 100 | 19億1064万 | +4.54% | 2.58 | 0.43 |
| 04/26 | 2,071 | 2,071 | 2,071 | 2,071 | -1.85% | 100 | 19億972万 | +4.75% | 2.58 | 0.43 |
| 04/21 | 2,102 | 2,140 | 2,101 | 2,110 | -1.81% | 900 | 19億4569万 | +7% | 2.63 | 0.44 |
| 04/20 | 2,120 | 2,300 | 2,103 | 2,149 | +2.33% | 11,100 | 19億8165万 | +9.36% | 2.68 | 0.45 |
| 04/19 | 2,040 | 2,120 | 2,029 | 2,100 | +7.09% | 6,100 | 19億3646万 | +7.36% | 2.62 | 0.44 |
| 04/18 | 1,984 | 2,008 | 1,961 | 1,961 | -1.16% | 300 | 18億829万 | +0.56% | 2.44 | 0.41 |
| 04/14 | 1,984 | 1,984 | 1,984 | 1,984 | +1.59% | 100 | 18億2950万 | +1.8% | 2.47 | 0.42 |
| 04/08 | 1,953 | 1,953 | 1,953 | 1,953 | -2.35% | 100 | 18億91万 | +0.15% | 2.43 | 0.41 |
| 04/06 | 1,996 | 2,000 | 1,996 | 2,000 | +1.06% | 800 | 18億4425万 | +2.41% | 2.49 | 0.42 |
| 04/05 | 1,974 | 1,979 | 1,974 | 1,979 | +0.2% | 600 | 18億2489万 | +1.44% | 2.47 | 0.41 |
| 04/04 | 1,976 | 1,976 | 1,974 | 1,975 | +1.54% | 400 | 18億2120万 | +1.28% | 2.46 | 0.41 |
| 03/29 | 1,969 | 1,978 | 1,945 | 1,945 | -1.07% | 2,200 | 17億9353万 | -0.26% | 2.42 | 0.41 |
| 03/28 | 1,945 | 1,966 | 1,945 | 1,966 | +1.08% | 300 | 18億1290万 | +0.87% | 2.45 | 0.41 |
| 03/25 | 1,946 | 1,946 | 1,945 | 1,945 | -0.05% | 200 | 17億9353万 | -0.1% | 2.42 | 0.41 |
| 03/24 | 1,946 | 1,946 | 1,946 | 1,946 | 0% | 100 | 17億9446万 | 0% | 2.42 | 0.41 |
| 03/23 | 1,945 | 1,946 | 1,945 | 1,946 | +0.05% | 200 | 17億9446万 | +0.1% | 2.42 | 0.41 |
| 03/22 | 1,945 | 1,945 | 1,945 | 1,945 | -1.47% | 100 | 17億9353万 | +0.1% | 2.42 | 0.41 |
| 03/18 | 1,957 | 1,974 | 1,942 | 1,974 | +1.02% | 800 | 18億2028万 | +1.65% | 2.46 | 0.41 |
| 03/15 | 1,911 | 1,954 | 1,911 | 1,954 | +2.3% | 500 | 18億183万 | +0.77% | 2.43 | 0.41 |
| 03/14 | 1,910 | 1,910 | 1,910 | 1,910 | +0.42% | 100 | 17億6126万 | -1.39% | 2.38 | 0.4 |
| 03/09 | 1,982 | 1,982 | 1,902 | 1,902 | -3.21% | 1,700 | 17億5388万 | -1.81% | 2.37 | 0.4 |
| 03/08 | 1,891 | 1,965 | 1,885 | 1,965 | +1.71% | 1,400 | 18億1198万 | +1.34% | 2.45 | 0.41 |
| 03/07 | 1,932 | 1,932 | 1,932 | 1,932 | -0.41% | 100 | 17億8155万 | -0.41% | 2.41 | 0.4 |
| 03/04 | 1,940 | 1,940 | 1,940 | 1,940 | +0.47% | 300 | 17億8892万 | -0.1% | 2.42 | 0.41 |
| 02/28 | 1,932 | 1,932 | 1,931 | 1,931 | -0.31% | 400 | 17億8062万 | -0.67% | 2.41 | 0.4 |
| 02/24 | 1,932 | 1,937 | 1,932 | 1,937 | -0.67% | 200 | 17億8616万 | -0.46% | 2.41 | 0.41 |
| 02/22 | 1,950 | 1,950 | 1,950 | 1,950 | +0.98% | 200 | 17億9814万 | +0.1% | 2.43 | 0.41 |
| 02/18 | 1,932 | 1,932 | 1,931 | 1,931 | -0.05% | 200 | 17億8062万 | -0.92% | 2.41 | 0.4 |
| 02/17 | 1,940 | 1,940 | 1,932 | 1,932 | -0.92% | 200 | 17億8155万 | -1.02% | 2.41 | 0.4 |
| 02/16 | 1,950 | 1,950 | 1,950 | 1,950 | +0.88% | 500 | 17億9814万 | -0.2% | 2.43 | 0.41 |
| 02/15 | 1,941 | 1,941 | 1,932 | 1,933 | -4.12% | 1,000 | 17億8247万 | -1.13% | 2.41 | 0.4 |
| 02/14 | 1,961 | 2,016 | 1,961 | 2,016 | +0.3% | 1,800 | 18億5901万 | +3.07% | 2.51 | 0.42 |
| 02/10 | 2,000 | 2,010 | 2,000 | 2,010 | +3.08% | 700 | 18億5347万 | +2.87% | 2.5 | 0.42 |
| 02/09 | 1,980 | 1,980 | 1,950 | 1,950 | -1.27% | 500 | 17億9814万 | -0.1% | 2.43 | 0.41 |
| 02/08 | 1,943 | 1,975 | 1,943 | 1,975 | +0.56% | 400 | 18億2120万 | +1.13% | 2.46 | 0.41 |
| 02/07 | 1,988 | 2,000 | 1,924 | 1,964 | +2.51% | 2,800 | 18億1105万 | +0.51% | 2.45 | 0.41 |
| 02/04 | 1,916 | 1,916 | 1,916 | 1,916 | 0% | 200 | 17億6679万 | -1.94% | 2.39 | 0.4 |
| 02/03 | 1,916 | 1,916 | 1,916 | 1,916 | +0.05% | 100 | 17億6679万 | -2.64% | 2.39 | 0.4 |
| 02/02 | 1,915 | 1,915 | 1,915 | 1,915 | 0% | 1,500 | 17億6587万 | -3.43% | 2.39 | 0.4 |
| 02/01 | 1,915 | 1,920 | 1,915 | 1,915 | 0% | 1,200 | 17億6587万 | -4.15% | 2.39 | 0.4 |
| 01/31 | 1,910 | 1,915 | 1,910 | 1,915 | +0.47% | 300 | 17億6587万 | -5.24% | 2.39 | 0.4 |
| 01/28 | 1,906 | 1,906 | 1,906 | 1,906 | +0.05% | 200 | 17億5757万 | -6.2% | 2.37 | 0.4 |
| 01/27 | 1,905 | 1,905 | 1,905 | 1,905 | 0% | 300 | 17億5665万 | -6.53% | 2.37 | 0.4 |
| 01/25 | 1,901 | 1,920 | 1,901 | 1,905 | -0.78% | 1,300 | 17億5665万 | -6.71% | 2.37 | 0.4 |
| 01/21 | 1,939 | 1,939 | 1,900 | 1,920 | -1.89% | 3,800 | 17億7048万 | -6.11% | 2.39 | 0.4 |
| 01/19 | 1,943 | 1,957 | 1,943 | 1,957 | -0.66% | 1,700 | 18億460万 | -4.44% | 2.44 | 0.41 |
| 01/11 | 1,970 | 1,970 | 1,970 | 1,970 | -0.76% | 100 | 18億1659万 | -3.95% | 2.45 | 0.41 |
| 01/07 | 1,985 | 1,985 | 1,985 | 1,985 | 0% | 100 | 18億3042万 | -3.31% | 2.47 | 0.42 |
| 01/06 | 1,982 | 1,985 | 1,965 | 1,985 | -0.15% | 900 | 18億3042万 | -3.5% | 2.47 | 0.42 |
| 01/05 | 1,988 | 1,988 | 1,988 | 1,988 | -0.6% | 100 | 18億3319万 | -3.54% | 2.48 | 0.42 |
| 01/04 | 1,999 | 2,020 | 1,976 | 2,000 | +1.27% | 500 | 18億4425万 | -3.1% | 2.49 | 0.42 |
| 2021 | ||||||||||
| 12/30 | 1,999 | 1,999 | 1,970 | 1,975 | -1.2% | 700 | 18億2120万 | -4.31% | 5.85 | 0.41 |
| 12/29 | 1,958 | 1,999 | 1,958 | 1,999 | +0.55% | 500 | 18億4333万 | -3.2% | 5.92 | 0.42 |
| 12/28 | 1,971 | 2,001 | 1,971 | 1,988 | +1.38% | 1,400 | 18億3319万 | -3.73% | 5.89 | 0.42 |
| 12/27 | 1,966 | 1,986 | 1,958 | 1,961 | -0.1% | 800 | 18億829万 | -5.04% | 5.81 | 0.41 |
| 12/24 | 1,963 | 1,964 | 1,963 | 1,963 | +0.36% | 800 | 18億1013万 | -4.99% | 5.81 | 0.41 |
| 12/23 | 1,956 | 1,956 | 1,956 | 1,956 | -0.76% | 200 | 18億368万 | -5.37% | 5.79 | 0.41 |
| 12/22 | 1,989 | 1,990 | 1,961 | 1,971 | -0.55% | 1,300 | 18億1751万 | -4.64% | 5.84 | 0.41 |
| 12/21 | 1,955 | 1,982 | 1,955 | 1,982 | 0% | 2,500 | 18億2765万 | -4.11% | 5.87 | 0.42 |
| 12/20 | 1,985 | 1,987 | 1,931 | 1,982 | 0% | 5,000 | 18億2765万 | -4.11% | 5.87 | 0.42 |
| 12/17 | 2,120 | 2,120 | 1,939 | 1,982 | -12.07% | 17,500 | 18億2765万 | -4.07% | 5.87 | 0.42 |
| 12/16 | 2,348 | 2,348 | 2,222 | 2,254 | -1.91% | 1,200 | 20億7847万 | +9.1% | 6.68 | 0.47 |
| 12/15 | 2,100 | 2,300 | 2,090 | 2,298 | +0.79% | 6,500 | 21億1905万 | +11.82% | 6.81 | 0.48 |
| 12/14 | 2,320 | 2,350 | 2,247 | 2,280 | -8.84% | 8,400 | 21億245万 | +11.66% | 6.75 | 0.48 |
| 12/13 | 2,292 | 2,692 | 2,291 | 2,501 | +13.84% | 28,600 | 23億624万 | +23.2% | 7.41 | 0.52 |
| 12/10 | 2,050 | 2,200 | 2,050 | 2,197 | +7.07% | 600 | 20億2591万 | +9.41% | 6.51 | 0.46 |
| 12/09 | 2,002 | 2,052 | 2,002 | 2,052 | +2.5% | 1,300 | 18億9220万 | +2.65% | 6.08 | 0.43 |
| 12/08 | 2,002 | 2,002 | 2,002 | 2,002 | +1.06% | 300 | 18億4610万 | +0.35% | 5.93 | 0.42 |
| 11/30 | 1,981 | 1,981 | 1,981 | 1,981 | 0% | 200 | 18億2673万 | -0.45% | 5.87 | 0.42 |
| 11/29 | 1,980 | 1,981 | 1,980 | 1,981 | -3.13% | 800 | 18億2673万 | -0.3% | 5.87 | 0.42 |
| 11/25 | 2,010 | 2,045 | 2,010 | 2,045 | +1.74% | 300 | 18億8575万 | +3.13% | 6.06 | 0.43 |
| 11/24 | 2,060 | 2,060 | 2,010 | 2,010 | -3.37% | 200 | 18億5347万 | +1.67% | 5.95 | 0.42 |
| 11/22 | 2,070 | 2,080 | 2,070 | 2,080 | -0.95% | 200 | 19億1802万 | +5.37% | 6.16 | 0.44 |
| 11/19 | 2,100 | 2,100 | 2,100 | 2,100 | +1.94% | 200 | 19億3646万 | +6.71% | 6.22 | 0.44 |
| 11/18 | 2,050 | 2,060 | 2,050 | 2,060 | +3.21% | 700 | 18億9958万 | +5.1% | 6.1 | 0.43 |
| 11/17 | 2,020 | 2,020 | 1,988 | 1,996 | -0.6% | 400 | 18億4056万 | +2.2% | 5.91 | 0.42 |
| 11/16 | 2,000 | 2,008 | 2,000 | 2,008 | +0.45% | 200 | 18億5163万 | +2.92% | 5.95 | 0.42 |
| 11/15 | 1,999 | 1,999 | 1,999 | 1,999 | +1.06% | 500 | 18億4333万 | +2.51% | 5.92 | 0.42 |
| 11/11 | 1,980 | 1,980 | 1,976 | 1,978 | -0.6% | 3,200 | 18億2396万 | +1.59% | 5.86 | 0.42 |
| 11/10 | 1,952 | 2,020 | 1,952 | 1,990 | -0.45% | 2,800 | 18億3503万 | +2.16% | 5.89 | 0.42 |
| 11/09 | 1,996 | 2,000 | 1,996 | 1,999 | +3.31% | 700 | 18億4333万 | +2.67% | 5.92 | 0.42 |
| 11/08 | 1,940 | 1,957 | 1,925 | 1,935 | -2.27% | 900 | 17億8431万 | -0.67% | 5.73 | 0.41 |
| 11/01 | 1,980 | 1,980 | 1,980 | 1,980 | +0.15% | 100 | 18億2581万 | +1.54% | 5.86 | 0.42 |
| 10/21 | 1,977 | 1,977 | 1,977 | 1,977 | 0% | 100 | 18億2304万 | +1.44% | 5.86 | 0.41 |
| 10/18 | 1,968 | 2,000 | 1,968 | 1,977 | +0.1% | 1,000 | 18億2304万 | +1.28% | 5.86 | 0.41 |
| 10/15 | 1,975 | 1,975 | 1,975 | 1,975 | 0% | 100 | 18億2120万 | +1.23% | 5.85 | 0.41 |
| 10/14 | 1,975 | 1,975 | 1,975 | 1,975 | 0% | 300 | 18億2120万 | +1.18% | 5.85 | 0.41 |
| 10/12 | 2,005 | 2,005 | 1,975 | 1,975 | -0.25% | 900 | 18億2120万 | +1.13% | 5.85 | 0.41 |
| 10/11 | 1,969 | 1,980 | 1,969 | 1,980 | +1.02% | 1,900 | 18億2581万 | +1.33% | 5.86 | 0.42 |
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 | 1,730 173 6/16 173 6/15 | 1,060 106 2/25 | 3,300 33,000 8/26 | - | - | 13億7000万 12/29 |
| 2010年 12月期 | 1,940 194 4/26 | 1,340 134 2/17 134 2/3 他2件 | 2,900 29,000 12/24 | 19億4000万 | 13億4000万 | 17億5000万 12/30 |
| 2011年 12月期 | 1,950 195 2/21 195 2/18 他2件 | 1,310 131 3/16 | 8,000 80,000 11/14 | 19億5000万 | 13億1000万 | 15億7000万 12/29 |
| 2012年 12月期 | 1,600 160 2/29 | 1,350 135 9/13 | 2,600 26,000 2/20 | 16億 | 13億5000万 | 14億7000万 12/28 |
| 2013年 12月期 | 2,260 226 11/22 | 1,460 146 1/8 | 16,900 169,000 11/22 | 22億6000万 | 14億6000万 | 18億240万 12/30 |
| 2014年 12月期 | 2,560 256 1/30 | 1,720 172 2/14 | 32,100 321,000 1/31 | 25億6000万 | 17億2000万 | 18億2667万 12/30 |
| 2015年 12月期 | 2,780 278 7/24 | 1,910 191 1/19 | 14,500 145,000 3/20 | 27億8000万 | 19億1000万 | 24億771万 12/30 |
| 2016年 12月期 | 2,610 261 1/4 | 1,690 169 8/29 | 6,500 65,000 12/7 | 26億1000万 | 16億9000万 | 17億2494万 12/30 |
| 2017年 12月期 | 2,880 288 9/4 | 1,850 185 4/13 | 13,500 135,000 8/8 | 28億8000万 | 18億5000万 | 23億7040万 12/29 |
| 2018年 12月期 | 2,799 11/9 | 2,106 12/26 12/25 | 4,900 8/9 | 27億9900万 | 21億600万 | 21億7278万 12/27 |
| 2019年 12月期 | 2,589 2/13 | 1,970 9/11 | 3,300 5/24 | 25億8900万 | 18億1659万 | 19億4384万 12/30 |
| 2020年 12月期 | 2,327 1/24 | 1,720 12/9 12/7 | 5,600 1/23 | 21億4579万 | 15億8606万 | 16億901万 12/30 |
| 2021年 12月期 | 2,692 12/13 | 1,705 1/4 | 28,600 12/13 | 24億8236万 | 15億7222万 | 18億2101万 12/30 |
| 最新 | 2,121 2022/5/26 | 300 | 19億5583万 | |||