時価総額
- 2013年12月30日
- 186億6929万
- 2014年12月30日
- 43億6893万
- 2015年12月30日
- 23億6194万
- 2016年12月30日
- 99億6407万
- 2017年12月29日
- 133億3051万
- 2018年12月28日
- 55億7580万
- 2019年12月30日
- 55億3756万
- 2020年12月30日
- 79億4862万
- 2021年12月30日
- 120億7580万
- 2022年12月30日
- 178億2856万
- 2023年12月29日
- 66億999万
2024/04/25～2024/09/19
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 | ||||||||||
| 09/19 | 180 | 188 | 178 | 186 | +2.76% | 70,000 | 26億5018万 | -6.06% | 52.87 | 1.01 |
| 09/18 | 184 | 187 | 181 | 181 | -1.63% | 25,500 | 25億7893万 | -8.59% | 51.45 | 0.98 |
| 09/17 | 189 | 189 | 180 | 184 | -2.65% | 83,600 | 26億2168万 | -7.07% | 52.3 | 1 |
| 09/13 | 193 | 195 | 186 | 189 | -3.08% | 92,300 | 26億9292万 | -4.06% | 53.72 | 1.03 |
| 09/12 | 188 | 197 | 188 | 195 | +5.98% | 79,300 | 27億7841万 | -0.51% | 55.43 | 1.06 |
| 09/11 | 194 | 194 | 183 | 184 | -4.66% | 81,200 | 26億2168万 | -5.64% | 52.3 | 1 |
| 09/10 | 193 | 195 | 191 | 193 | +0.52% | 29,400 | 27億4991万 | -0.52% | 54.86 | 1.05 |
| 09/09 | 193 | 194 | 188 | 192 | -2.04% | 83,900 | 27億3567万 | 0% | 54.57 | 1.04 |
| 09/06 | 202 | 202 | 194 | 196 | -1.01% | 90,400 | 27億9266万 | +2.08% | 55.71 | 1.06 |
| 09/05 | 197 | 203 | 197 | 198 | -0.5% | 68,700 | 28億2115万 | +3.13% | 56.28 | 1.08 |
| 09/04 | 203 | 204 | 199 | 199 | -3.4% | 51,700 | 28億3540万 | +3.11% | 56.56 | 1.08 |
| 09/03 | 203 | 211 | 203 | 206 | +1.98% | 49,000 | 29億3514万 | +6.19% | 58.55 | 1.12 |
| 09/02 | 205 | 206 | 201 | 202 | -1.94% | 49,600 | 28億7815万 | +4.12% | 57.42 | 1.1 |
| 08/30 | 204 | 206 | 204 | 206 | +1.48% | 18,700 | 29億3514万 | +5.64% | 58.55 | 1.12 |
| 08/29 | 203 | 206 | 203 | 203 | +0.5% | 42,700 | 28億9240万 | +3.57% | 57.7 | 1.1 |
| 08/28 | 208 | 208 | 202 | 202 | -3.35% | 52,400 | 28億7815万 | +2.54% | 57.42 | 1.1 |
| 08/27 | 208 | 212 | 206 | 209 | 0% | 74,700 | 29億7789万 | +5.56% | 59.41 | 1.13 |
| 08/26 | 201 | 211 | 200 | 209 | +3.98% | 131,200 | 29億7789万 | +5.56% | 59.41 | 1.13 |
| 08/23 | 210 | 210 | 200 | 201 | -0.99% | 120,100 | 28億6390万 | +1.01% | 57.13 | 1.09 |
| 08/22 | 211 | 212 | 203 | 203 | -3.79% | 148,700 | 28億9240万 | +1.5% | 57.7 | 1.1 |
| 08/21 | 222 | 222 | 208 | 211 | -4.09% | 200,700 | 30億638万 | +4.46% | 59.97 | 1.15 |
| 08/20 | 203 | 223 | 201 | 220 | +10.55% | 225,400 | 31億3462万 | +8.37% | 62.53 | 1.19 |
| 08/19 | 193 | 201 | 191 | 199 | +3.11% | 115,300 | 28億3540万 | -1.97% | 56.56 | 1.08 |
| 08/16 | 191 | 194 | 186 | 193 | +1.58% | 107,900 | 27億4991万 | -5.85% | 54.86 | 1.05 |
| 08/15 | 179 | 198 | 178 | 190 | +4.97% | 192,700 | 27億717万 | -7.77% | 54.01 | 1.03 |
| 08/14 | 178 | 190 | 178 | 181 | 0% | 176,400 | 25億7893万 | -12.98% | 51.45 | 0.98 |
| 08/13 | 170 | 183 | 168 | 181 | +7.74% | 130,400 | 25億7893万 | -13.81% | 51.45 | 0.98 |
| 08/09 | 172 | 174 | 163 | 168 | -0.59% | 109,400 | 23億9371万 | -21.13% | 47.75 | 0.91 |
| 08/08 | 165 | 173 | 165 | 169 | +3.68% | 149,400 | 24億795万 | -21.76% | 48.04 | 0.92 |
| 08/07 | 149 | 167 | 149 | 163 | +3.82% | 147,900 | 23億2246万 | -25.57% | 46.33 | 0.89 |
| 08/06 | 150 | 169 | 149 | 157 | +7.53% | 293,300 | 22億3698万 | -29.28% | 44.63 | 0.85 |
| 08/05 | 184 | 184 | 140 | 146 | -22.75% | 402,100 | 20億8024万 | -34.82% | 41.5 | 0.79 |
| 08/02 | 197 | 198 | 186 | 189 | -6.44% | 236,200 | 26億9292万 | -17.11% | 53.72 | 1.03 |
| 08/01 | 215 | 215 | 195 | 202 | -7.34% | 261,000 | 28億7815万 | -11.79% | 57.42 | 1.1 |
| 07/31 | 218 | 220 | 216 | 218 | -0.46% | 27,100 | 31億612万 | -5.22% | 61.96 | 1.18 |
| 07/30 | 218 | 221 | 217 | 219 | -0.45% | 52,400 | 31億2037万 | -4.78% | 62.25 | 1.19 |
| 07/29 | 219 | 223 | 219 | 220 | 0% | 40,700 | 31億3462万 | -4.76% | 62.53 | 1.19 |
| 07/26 | 221 | 222 | 219 | 220 | -1.79% | 65,900 | 31億3462万 | -4.76% | 62.53 | 1.19 |
| 07/25 | 228 | 236 | 221 | 224 | +0.45% | 83,800 | 31億9161万 | -3.03% | 63.67 | 1.22 |
| 07/24 | 224 | 226 | 223 | 223 | -0.89% | 25,600 | 31億7736万 | -3.46% | 63.39 | 1.21 |
| 07/23 | 225 | 228 | 224 | 225 | 0% | 29,700 | 32億586万 | -2.6% | 63.95 | 1.22 |
| 07/22 | 228 | 228 | 224 | 225 | -2.17% | 78,800 | 32億586万 | -2.6% | 63.95 | 1.22 |
| 07/19 | 235 | 235 | 228 | 230 | -2.54% | 75,000 | 32億7710万 | -0.43% | 65.37 | 1.25 |
| 07/18 | 239 | 241 | 235 | 236 | -2.48% | 49,500 | 33億6259万 | +2.61% | 67.08 | 1.28 |
| 07/17 | 235 | 243 | 235 | 242 | +3.42% | 78,200 | 34億4808万 | +5.22% | 68.79 | 1.31 |
| 07/16 | 233 | 237 | 232 | 234 | +0.43% | 42,500 | 33億3409万 | +2.18% | 66.51 | 1.27 |
| 07/12 | 227 | 236 | 227 | 233 | +1.3% | 76,600 | 33億1984万 | +2.19% | 66.23 | 1.27 |
| 07/11 | 228 | 232 | 228 | 230 | -0.86% | 94,200 | 32億7710万 | +0.88% | 65.37 | 1.25 |
| 07/10 | 234 | 239 | 230 | 232 | -1.28% | 59,700 | 33億560万 | +2.2% | 65.94 | 1.26 |
| 07/09 | 236 | 237 | 234 | 235 | -1.67% | 45,100 | 33億4834万 | +3.52% | 66.8 | 1.28 |
| 07/08 | 248 | 248 | 230 | 239 | -2.85% | 205,200 | 34億533万 | +5.75% | 67.93 | 1.3 |
| 07/05 | 243 | 249 | 243 | 246 | +1.65% | 88,700 | 35億507万 | +8.85% | 69.92 | 1.34 |
| 07/04 | 244 | 245 | 237 | 242 | 0% | 97,700 | 34億4808万 | +7.56% | 68.79 | 1.31 |
| 07/03 | 230 | 243 | 229 | 242 | +5.68% | 203,900 | 34億4808万 | +8.52% | 68.79 | 1.31 |
| 07/02 | 226 | 233 | 226 | 229 | +0.88% | 107,300 | 32億6285万 | +3.15% | 65.09 | 1.24 |
| 07/01 | 229 | 233 | 225 | 227 | -0.87% | 97,600 | 32億3436万 | +2.25% | 64.52 | 1.23 |
| 06/28 | 234 | 241 | 227 | 229 | +0.44% | 170,400 | 32億6285万 | +3.15% | 65.09 | 1.24 |
| 06/27 | 224 | 228 | 224 | 228 | +0.88% | 49,000 | 32億4860万 | +3.17% | 64.81 | 1.24 |
| 06/26 | 225 | 229 | 224 | 226 | +0.44% | 34,000 | 32億2011万 | +2.26% | 64.24 | 1.23 |
| 06/25 | 226 | 227 | 223 | 225 | +0.9% | 36,800 | 32億586万 | +1.35% | 63.95 | 1.22 |
| 06/24 | 226 | 228 | 222 | 223 | -1.33% | 65,300 | 31億7736万 | +0.45% | 63.39 | 1.21 |
| 06/21 | 223 | 230 | 223 | 226 | +1.8% | 65,800 | 32億2011万 | +1.8% | 64.24 | 1.23 |
| 06/20 | 223 | 225 | 222 | 222 | -0.89% | 58,900 | 31億6311万 | -0.45% | 63.1 | 1.21 |
| 06/19 | 221 | 233 | 220 | 224 | +1.82% | 189,600 | 31億9161万 | +0.45% | 63.67 | 1.22 |
| 06/18 | 223 | 225 | 219 | 220 | -3.08% | 160,400 | 31億3462万 | -2.22% | 62.53 | 1.19 |
| 06/17 | 226 | 266 | 222 | 227 | +4.13% | 2,251,600 | 32億3436万 | 0% | 64.52 | 1.23 |
| 06/14 | 213 | 220 | 213 | 218 | -0.91% | 74,600 | 31億612万 | -4.8% | 61.96 | 1.18 |
| 06/13 | 223 | 223 | 220 | 220 | -1.35% | 31,800 | 31億3462万 | -4.76% | 62.53 | 1.19 |
| 06/12 | 223 | 226 | 223 | 223 | -0.45% | 34,400 | 31億7736万 | -4.7% | 63.39 | 1.21 |
| 06/11 | 220 | 227 | 219 | 224 | +0.9% | 79,400 | 31億9161万 | -5.08% | 63.67 | 1.22 |
| 06/10 | 216 | 222 | 216 | 222 | +3.26% | 64,000 | 31億6311万 | -6.72% | 63.1 | 1.21 |
| 06/07 | 214 | 218 | 213 | 215 | 0% | 50,200 | 30億6338万 | -10.42% | 61.11 | 1.17 |
| 06/06 | 218 | 220 | 215 | 215 | -3.15% | 107,600 | 30億6338万 | -11.16% | 61.11 | 1.17 |
| 06/05 | 226 | 226 | 220 | 222 | -1.33% | 55,300 | 31億6311万 | -9.02% | 63.1 | 1.21 |
| 06/04 | 219 | 226 | 219 | 225 | +2.27% | 62,200 | 32億586万 | -8.54% | 63.95 | 1.22 |
| 06/03 | 220 | 221 | 216 | 220 | 0% | 54,100 | 31億3462万 | -11.29% | 62.53 | 1.19 |
| 05/31 | 215 | 221 | 213 | 220 | +2.8% | 44,200 | 31億3462万 | -12% | 62.53 | 1.19 |
| 05/30 | 211 | 215 | 210 | 214 | 0% | 157,600 | 30億4913万 | -15.08% | 60.83 | 1.16 |
| 05/29 | 219 | 222 | 214 | 214 | -3.17% | 117,800 | 30億4913万 | -16.08% | 60.83 | 1.16 |
| 05/28 | 217 | 224 | 217 | 221 | +0.45% | 109,500 | 31億4887万 | -14.01% | 62.82 | 1.2 |
| 05/27 | 223 | 223 | 218 | 220 | -1.35% | 87,600 | 31億3462万 | -14.73% | 62.53 | 1.19 |
| 05/24 | 225 | 225 | 222 | 223 | -1.76% | 64,900 | 31億7736万 | -14.23% | 63.39 | 1.21 |
| 05/23 | 230 | 230 | 225 | 227 | -1.3% | 104,000 | 32億3436万 | -13.36% | 64.52 | 1.23 |
| 05/22 | 233 | 234 | 230 | 230 | -0.86% | 60,300 | 32億7710万 | -12.88% | 65.37 | 1.25 |
| 05/21 | 232 | 235 | 232 | 232 | -1.28% | 109,200 | 33億560万 | -12.45% | 65.94 | 1.26 |
| 05/20 | 235 | 251 | 235 | 235 | -0.42% | 95,800 | 33億4834万 | -11.99% | 66.8 | 1.28 |
| 05/17 | 235 | 238 | 231 | 236 | -0.84% | 135,300 | 33億6259万 | -12.27% | 67.08 | 1.28 |
| 05/16 | 242 | 243 | 238 | 238 | -11.85% | 462,300 | 33億9109万 | -11.85% | 67.65 | 1.29 |
| 05/15 | 273 | 277 | 270 | 270 | -1.46% | 94,900 | 38億4703万 | -0.74% | 76.74 | 1.47 |
| 05/14 | 274 | 276 | 272 | 274 | +0.37% | 55,700 | 39億402万 | +0.74% | 77.88 | 1.49 |
| 05/13 | 274 | 274 | 270 | 273 | +0.74% | 39,600 | 38億8978万 | +0.37% | 77.6 | 1.48 |
| 05/10 | 274 | 278 | 270 | 271 | -1.09% | 49,300 | 38億6128万 | -0.37% | 77.03 | 1.47 |
| 05/09 | 277 | 277 | 273 | 274 | -1.44% | 38,700 | 39億402万 | +0.74% | 77.88 | 1.49 |
| 05/08 | 277 | 283 | 277 | 278 | -0.36% | 48,200 | 39億6102万 | +2.21% | 79.02 | 1.51 |
| 05/07 | 272 | 280 | 272 | 279 | +2.95% | 87,700 | 39億7527万 | +2.57% | 79.3 | 1.52 |
| 05/02 | 273 | 275 | 271 | 271 | -0.37% | 56,600 | 38億6128万 | -0.37% | 77.03 | 1.47 |
| 05/01 | 272 | 274 | 269 | 272 | -0.37% | 24,900 | 38億7553万 | 0% | 77.31 | 1.48 |
| 04/30 | 272 | 274 | 271 | 273 | +1.49% | 36,900 | 38億8978万 | 0% | 77.6 | 1.48 |
| 04/26 | 271 | 272 | 268 | 269 | -1.1% | 28,500 | 38億3278万 | -1.47% | 76.46 | 1.46 |
| 04/25 | 274 | 274 | 269 | 272 | -0.73% | 38,100 | 38億7553万 | -0.37% | 77.31 | 1.48 |
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 | |
| 2013年 12月期 | 2,030 6,090 12/2 | 1,025 3,075 12/18 3,075 12/17 | 4,800,900 1,600,300 12/2 | 204億1977万 | 103億1047万 | 186億6929万 12/30 |
| 2014年 12月期 | 2,200 6,600 1/9 | 305 914 12/25 | 4,173,900 1,391,300 1/9 | 279億4044万 | 39億2645万 | 43億6893万 12/30 |
| 2015年 12月期 | 367 1,100 1/5 | 157 472 8/25 | 601,500 200,500 2/19 | 47億2549万 | 20億3167万 | 23億6194万 12/30 |
| 2016年 12月期 | 1,198 3,595 9/20 | 130 390 2/12 | 8,136,900 2,712,300 4/18 | 156億3141万 | 16億8710万 | 99億6407万 12/30 |
| 2017年 12月期 | 1,650 4,950 4/28 | 686 11/15 | 6,713,700 2,237,900 2/3 | 221億26万 | 95億1639万 | 133億3051万 12/29 |
| 2018年 12月期 | 1,221 3/15 | 310 12/25 | 2,016,700 8/29 | 170億6408万 | 43億5026万 | 55億7580万 12/28 |
| 2019年 12月期 | 734 3/25 | 340 8/15 1/31 | 3,787,400 3/25 | 103億29万 | 47億7451万 | 55億3756万 12/30 |
| 2020年 12月期 | 638 12/30 | 141 3/19 | 8,013,200 11/18 | 89億8603万 | 19億8002万 | 79億4862万 12/30 |
| 2021年 12月期 | 1,169 6/16 | 453 1/15 1/14 | 5,080,400 5/14 | 165億2518万 | 63億8036万 | 120億7580万 12/30 |
| 2022年 12月期 | 1,469 12/8 | 569 5/12 | 2,908,700 11/11 | 208億6075万 | 80億4985万 | 178億2856万 12/30 |
| 2023年 12月期 | 1,460 2/9 | 272 10/24 | 4,069,400 2/14 | 207億4112万 | 38億7553万 | 66億999万 12/29 |
| 最新 | 186 2024/9/19 | 70,000 | 26億5018万 | |||