時価総額
- 2009年12月30日
- 28億4476万
- 2010年12月30日
- 59億49万
- 2011年12月30日
- 51億1418万
- 2012年12月28日
- 44億7491万
- 2013年12月30日
- 40億6817万
- 2014年12月30日
- 32億8322万
- 2015年12月30日
- 34億8994万
- 2016年12月30日
- 58億5375万
- 2017年12月29日
- 182億7351万
- 2018年12月28日
- 83億2750万
- 2019年12月30日
- 151億6580万
- 2020年12月30日
- 214億2404万
- 2021年12月30日
- 158億8589万
2021/12/27～2022/05/27
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 | ||||||||||
| 05/27 | 1,607 | 1,648 | 1,598 | 1,648 | +3.52% | 6,000 | 105億3522万 | -5.83% | 21.23 | 0.7 |
| 05/26 | 1,630 | 1,632 | 1,592 | 1,592 | -0.69% | 17,900 | 101億7723万 | -9.39% | 20.51 | 0.67 |
| 05/25 | 1,640 | 1,640 | 1,580 | 1,603 | -2.26% | 15,400 | 102億4755万 | -9.23% | 20.65 | 0.68 |
| 05/24 | 1,676 | 1,680 | 1,606 | 1,640 | -2.44% | 33,700 | 104億8408万 | -7.55% | 21.13 | 0.69 |
| 05/23 | 1,720 | 1,736 | 1,665 | 1,681 | -3.22% | 26,000 | 107億4618万 | -5.67% | 21.66 | 0.71 |
| 05/20 | 1,747 | 1,778 | 1,737 | 1,737 | -1.36% | 6,200 | 111億418万 | -2.74% | 22.38 | 0.73 |
| 05/19 | 1,755 | 1,761 | 1,755 | 1,761 | -0.06% | 2,100 | 112億5760万 | -1.51% | 22.69 | 0.74 |
| 05/18 | 1,750 | 1,762 | 1,740 | 1,762 | +1.03% | 4,300 | 112億6400万 | -1.67% | 22.7 | 0.74 |
| 05/17 | 1,710 | 1,746 | 1,710 | 1,744 | +0.35% | 3,300 | 111億4893万 | -2.84% | 22.47 | 0.74 |
| 05/16 | 1,769 | 1,798 | 1,735 | 1,738 | -1.7% | 4,100 | 111億1057万 | -3.61% | 22.39 | 0.73 |
| 05/13 | 1,729 | 1,797 | 1,729 | 1,768 | +1.03% | 5,700 | 113億235万 | -2.32% | 22.78 | 0.75 |
| 05/12 | 1,763 | 1,783 | 1,750 | 1,750 | -0.74% | 3,900 | 111億8728万 | -3.63% | 22.55 | 0.74 |
| 05/11 | 1,758 | 1,799 | 1,758 | 1,763 | -1.95% | 7,100 | 112億7039万 | -3.4% | 22.72 | 0.74 |
| 05/10 | 1,761 | 1,805 | 1,740 | 1,798 | +1.81% | 4,300 | 114億9413万 | -2.02% | 23.17 | 0.76 |
| 05/09 | 1,761 | 1,817 | 1,761 | 1,766 | -1.29% | 3,800 | 112億8957万 | -4.13% | 22.76 | 0.75 |
| 05/06 | 1,773 | 1,797 | 1,768 | 1,789 | +0.9% | 1,400 | 114億3660万 | -3.19% | 23.05 | 0.76 |
| 05/02 | 1,764 | 1,829 | 1,764 | 1,773 | -1.39% | 7,900 | 113億3432万 | -4.42% | 22.85 | 0.75 |
| 04/28 | 1,809 | 1,837 | 1,790 | 1,798 | +0.17% | 5,400 | 114億9413万 | -3.49% | 23.17 | 0.76 |
| 04/27 | 1,800 | 1,820 | 1,787 | 1,795 | -0.39% | 1,000 | 114億7496万 | -3.96% | 23.13 | 0.76 |
| 04/26 | 1,822 | 1,826 | 1,802 | 1,802 | +1.12% | 800 | 115億1971万 | -3.89% | 23.22 | 0.76 |
| 04/25 | 1,783 | 1,800 | 1,767 | 1,782 | -0.06% | 3,000 | 113億9185万 | -5.11% | 22.96 | 0.75 |
| 04/22 | 1,830 | 1,844 | 1,783 | 1,783 | -5.16% | 11,500 | 113億9824万 | -5.26% | 22.97 | 0.75 |
| 04/21 | 1,801 | 1,880 | 1,801 | 1,880 | +3.7% | 6,700 | 120億1834万 | -0.32% | 24.22 | 0.79 |
| 04/20 | 1,821 | 1,821 | 1,790 | 1,813 | +1% | 3,800 | 115億9003万 | -3.62% | 23.36 | 0.77 |
| 04/19 | 1,801 | 1,820 | 1,791 | 1,795 | -0.88% | 3,800 | 114億7496万 | -4.37% | 23.13 | 0.76 |
| 04/18 | 1,819 | 1,819 | 1,779 | 1,811 | -0.11% | 2,800 | 115億7724万 | -3.36% | 23.34 | 0.76 |
| 04/15 | 1,819 | 1,819 | 1,798 | 1,813 | -0.11% | 2,600 | 115億9003万 | -3.15% | 23.36 | 0.77 |
| 04/14 | 1,837 | 1,842 | 1,813 | 1,815 | -1.52% | 4,200 | 116億281万 | -2.99% | 23.39 | 0.77 |
| 04/13 | 1,775 | 1,843 | 1,775 | 1,843 | +3.48% | 4,500 | 117億8181万 | -1.18% | 23.75 | 0.78 |
| 04/12 | 1,780 | 1,833 | 1,780 | 1,781 | +0.79% | 2,300 | 113億8546万 | -4.3% | 22.95 | 0.75 |
| 04/11 | 1,856 | 1,856 | 1,761 | 1,767 | -5.31% | 20,300 | 112億9596万 | -5.05% | 22.77 | 0.75 |
| 04/08 | 1,871 | 1,892 | 1,851 | 1,866 | +0.65% | 2,200 | 119億2884万 | +0.05% | 24.04 | 0.79 |
| 04/07 | 1,884 | 1,884 | 1,842 | 1,854 | -3.64% | 12,200 | 118億5213万 | -0.75% | 23.89 | 0.78 |
| 04/06 | 1,940 | 1,940 | 1,865 | 1,924 | +0.52% | 5,600 | 122億9962万 | +2.83% | 24.79 | 0.81 |
| 04/05 | 1,958 | 1,978 | 1,887 | 1,914 | -0.57% | 26,100 | 122億3569万 | +2.19% | 24.66 | 0.81 |
| 04/04 | 1,956 | 1,975 | 1,920 | 1,925 | -2.28% | 12,500 | 123億601万 | +2.72% | 24.8 | 0.81 |
| 04/01 | 2,007 | 2,069 | 1,947 | 1,970 | -1.84% | 24,100 | 125億9368万 | +5.46% | 25.38 | 0.83 |
| 03/31 | 1,970 | 2,008 | 1,969 | 2,007 | +1.31% | 9,600 | 128億3022万 | +7.85% | 25.86 | 0.85 |
| 03/30 | 1,947 | 2,020 | 1,946 | 1,981 | +3.88% | 18,400 | 126億6401万 | +6.79% | 25.53 | 0.84 |
| 03/29 | 1,956 | 1,968 | 1,907 | 1,907 | -3.1% | 10,700 | 121億9094万 | +2.97% | 24.57 | 0.81 |
| 03/28 | 1,980 | 1,981 | 1,943 | 1,968 | -0.35% | 8,600 | 125億8090万 | +6.21% | 25.36 | 0.83 |
| 03/25 | 1,957 | 1,979 | 1,923 | 1,975 | +1.54% | 11,800 | 126億2565万 | +6.53% | 25.45 | 0.83 |
| 03/24 | 1,921 | 1,973 | 1,892 | 1,945 | -0.82% | 6,900 | 124億3387万 | +4.91% | 25.06 | 0.82 |
| 03/23 | 1,872 | 1,975 | 1,863 | 1,961 | +4.75% | 21,800 | 125億3615万 | +5.6% | 25.27 | 0.83 |
| 03/22 | 1,918 | 1,950 | 1,846 | 1,872 | -1.06% | 18,100 | 119億6720万 | +0.48% | 24.12 | 0.79 |
| 03/18 | 1,857 | 1,917 | 1,857 | 1,892 | +0.48% | 13,200 | 120億9505万 | +0.69% | 24.38 | 0.8 |
| 03/17 | 1,812 | 1,890 | 1,801 | 1,883 | +8.72% | 20,300 | 120億3752万 | -0.58% | 24.26 | 0.8 |
| 03/16 | 1,754 | 1,797 | 1,705 | 1,732 | +0.52% | 20,900 | 110億7221万 | -9.18% | 22.32 | 0.73 |
| 03/15 | 1,720 | 1,767 | 1,704 | 1,723 | -0.58% | 7,000 | 110億1468万 | -10.59% | 22.2 | 0.73 |
| 03/14 | 1,754 | 1,783 | 1,733 | 1,733 | -1.2% | 9,800 | 110億7861万 | -11.08% | 22.33 | 0.73 |
| 03/11 | 1,711 | 1,772 | 1,711 | 1,754 | -2.01% | 13,600 | 112億1285万 | -10.96% | 22.6 | 0.74 |
| 03/10 | 1,751 | 1,790 | 1,715 | 1,790 | +7.51% | 21,200 | 114億4299万 | -10.28% | 23.06 | 0.76 |
| 03/09 | 1,760 | 1,760 | 1,657 | 1,665 | -4.37% | 40,600 | 106億4390万 | -17.41% | 21.45 | 0.7 |
| 03/08 | 1,752 | 1,797 | 1,730 | 1,741 | -1.53% | 16,400 | 111億2975万 | -14.74% | 22.43 | 0.74 |
| 03/07 | 1,880 | 1,880 | 1,760 | 1,768 | -6.01% | 22,000 | 113億235万 | -14.22% | 22.78 | 0.75 |
| 03/04 | 1,939 | 1,939 | 1,866 | 1,881 | -2.94% | 14,900 | 120億2473万 | -9.44% | 24.24 | 0.79 |
| 03/03 | 1,950 | 1,987 | 1,922 | 1,938 | +1.2% | 5,500 | 123億8912万 | -7.49% | 24.97 | 0.82 |
| 03/02 | 1,946 | 1,963 | 1,898 | 1,915 | -3.58% | 12,400 | 122億4208万 | -9.2% | 24.68 | 0.81 |
| 03/01 | 1,968 | 2,014 | 1,931 | 1,986 | +2.85% | 13,800 | 126億9597万 | -6.8% | 25.59 | 0.84 |
| 02/28 | 1,832 | 1,959 | 1,832 | 1,931 | +7.76% | 20,500 | 123億4437万 | -10.19% | 24.88 | 0.82 |
| 02/25 | 1,780 | 1,893 | 1,780 | 1,792 | +0.9% | 22,400 | 114億5578万 | -17.57% | 23.09 | 0.76 |
| 02/24 | 1,829 | 1,835 | 1,750 | 1,776 | -4.36% | 27,200 | 113億5349万 | -19.42% | 22.88 | 0.75 |
| 02/22 | 1,871 | 1,887 | 1,826 | 1,857 | -2.57% | 16,300 | 118億7131万 | -17.02% | 23.93 | 0.78 |
| 02/21 | 1,945 | 1,945 | 1,860 | 1,906 | -2.11% | 19,500 | 121億8455万 | -15.92% | 24.56 | 0.8 |
| 02/18 | 1,938 | 1,973 | 1,911 | 1,947 | -1.72% | 17,300 | 124億4665万 | -15.31% | 25.09 | 0.82 |
| 02/17 | 1,992 | 2,021 | 1,975 | 1,981 | -0.5% | 19,900 | 126億6401万 | -14.98% | 25.53 | 0.84 |
| 02/16 | 2,030 | 2,057 | 1,985 | 1,991 | -0.8% | 28,300 | 127億2793万 | -15.67% | 25.65 | 0.84 |
| 02/15 | 2,090 | 2,119 | 1,982 | 2,007 | -5.2% | 43,500 | 128億3022万 | -15.99% | 25.86 | 0.85 |
| 02/14 | 2,275 | 2,275 | 2,086 | 2,117 | -6.95% | 51,300 | 135億3342万 | -12.63% | 27.28 | 0.89 |
| 02/10 | 2,288 | 2,326 | 2,250 | 2,275 | +0.09% | 9,000 | 145億4347万 | -7.22% | 29.31 | 0.96 |
| 02/09 | 2,194 | 2,274 | 2,194 | 2,273 | +3.6% | 7,400 | 145億3068万 | -8.31% | 29.29 | 0.96 |
| 02/08 | 2,227 | 2,249 | 2,172 | 2,194 | -1.48% | 11,100 | 140億2566万 | -12.45% | 28.27 | 0.93 |
| 02/07 | 2,250 | 2,264 | 2,190 | 2,227 | -2.32% | 10,800 | 142億3662万 | -12.01% | 28.7 | 0.94 |
| 02/04 | 2,258 | 2,283 | 2,200 | 2,280 | +0.88% | 11,900 | 145億7543万 | -10.48% | 29.38 | 0.96 |
| 02/03 | 2,365 | 2,365 | 2,253 | 2,260 | -4.52% | 16,300 | 144億4758万 | -11.55% | 29.12 | 0.95 |
| 02/02 | 2,387 | 2,387 | 2,311 | 2,367 | +1.28% | 10,000 | 151億3160万 | -7.65% | 30.5 | 1 |
| 02/01 | 2,370 | 2,395 | 2,295 | 2,337 | +1.21% | 21,000 | 149億3982万 | -9.1% | 30.11 | 0.99 |
| 01/31 | 2,222 | 2,323 | 2,211 | 2,309 | +4.48% | 21,200 | 147億6082万 | -10.43% | 29.75 | 0.98 |
| 01/28 | 2,166 | 2,236 | 2,151 | 2,210 | +1.61% | 23,100 | 141億2794万 | -14.51% | 28.48 | 0.93 |
| 01/27 | 2,349 | 2,349 | 2,155 | 2,175 | -6.29% | 26,800 | 139億420万 | -16.18% | 28.03 | 0.92 |
| 01/26 | 2,300 | 2,329 | 2,250 | 2,321 | +0.91% | 17,300 | 148億3754万 | -10.94% | 29.91 | 0.98 |
| 01/25 | 2,470 | 2,470 | 2,271 | 2,300 | -6.39% | 28,600 | 147億329万 | -12.01% | 29.64 | 0.97 |
| 01/24 | 2,404 | 2,465 | 2,350 | 2,457 | +0.29% | 28,300 | 157億695万 | -6.51% | 31.66 | 1.04 |
| 01/21 | 2,530 | 2,530 | 2,424 | 2,450 | -4% | 22,000 | 156億6220万 | -7.02% | 31.57 | 1.03 |
| 01/20 | 2,466 | 2,590 | 2,442 | 2,552 | +1.27% | 20,100 | 163億1426万 | -3.15% | 32.88 | 1.08 |
| 01/19 | 2,571 | 2,579 | 2,484 | 2,520 | -4.87% | 29,000 | 161億969万 | -4.29% | 32.47 | 1.06 |
| 01/18 | 2,584 | 2,699 | 2,576 | 2,649 | +2.71% | 25,000 | 169億3435万 | +0.49% | 34.13 | 1.12 |
| 01/17 | 2,669 | 2,680 | 2,562 | 2,579 | -4.16% | 26,100 | 164億8686万 | -2.24% | 33.23 | 1.09 |
| 01/14 | 2,700 | 2,710 | 2,620 | 2,691 | -1.72% | 21,800 | 172億285万 | +1.93% | 34.67 | 1.14 |
| 01/13 | 2,760 | 2,789 | 2,710 | 2,738 | -0.65% | 8,700 | 175億331万 | +3.71% | 35.28 | 1.16 |
| 01/12 | 2,740 | 2,805 | 2,740 | 2,756 | +2.45% | 20,600 | 176億1838万 | +4.71% | 35.51 | 1.16 |
| 01/11 | 2,810 | 2,820 | 2,690 | 2,690 | -5.48% | 36,200 | 171億9645万 | +2.4% | 34.66 | 1.14 |
| 01/07 | 2,884 | 2,950 | 2,725 | 2,846 | +0.14% | 55,500 | 181億9372万 | +8.42% | 36.67 | 1.2 |
| 01/06 | 2,826 | 2,903 | 2,780 | 2,842 | -3.43% | 64,300 | 181億6815万 | +8.31% | 36.62 | 1.2 |
| 01/05 | 2,950 | 3,070 | 2,866 | 2,943 | -0.84% | 66,400 | 188億1382万 | +12.41% | 37.92 | 1.24 |
| 01/04 | 2,950 | 3,170 | 2,886 | 2,968 | +5.92% | 190,900 | 189億7364万 | +13.76% | 38.24 | 1.25 |
| 2021 | ||||||||||
| 12/30 | 2,682 | 2,821 | 2,628 | 2,802 | +6.62% | 80,300 | 179億1244万 | +7.69% | 17.16 | 1.18 |
| 12/29 | 2,475 | 2,634 | 2,464 | 2,628 | +6.1% | 30,900 | 168億11万 | +0.92% | 16.1 | 1.1 |
| 12/28 | 2,476 | 2,530 | 2,461 | 2,477 | +0.2% | 21,800 | 158億3480万 | -5.2% | 15.17 | 1.04 |
| 12/27 | 2,599 | 2,599 | 2,457 | 2,472 | -3.4% | 17,800 | 158億284万 | -6.15% | 15.14 | 1.04 |
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 | 650 6/8 6/4 | 330 3/12 | 30,000 3/13 | - | - | 28億4476万 12/30 |
| 2010年 12月期 | 929 12/30 | 435 2/10 | 49,500 12/20 | 59億3885万 | 27億8084万 | 59億49万 12/30 |
| 2011年 12月期 | 985 1/20 | 560 3/15 | 26,000 3/16 | 62億9684万 | 35億7993万 | 51億1418万 12/30 |
| 2012年 12月期 | 810 2/6 2/3 | 637 9/7 | 5,800 2/29 | 51億7811万 | 40億7217万 | 44億7491万 12/28 |
| 2013年 12月期 | 790 11/14 | 640 6/7 | 92,500 11/14 | 50億5026万 | 40億9135万 | 40億6817万 12/30 |
| 2014年 12月期 | 714 1/20 | 600 11/18 | 22,500 9/9 | 45億6441万 | 38億3564万 | 32億8322万 12/30 |
| 2015年 12月期 | 770 8/13 | 592 8/26 | 97,900 8/13 | 49億2240万 | 37億8449万 | 34億8994万 12/30 |
| 2016年 12月期 | 1,474 9/13 | 560 2/26 2/15 他2件 | 510,000 9/13 | 94億2289万 | 35億7993万 | 58億5375万 12/30 |
| 2017年 12月期 | 4,450 9/15 | 816 4/13 | 1,340,800 8/21 | 284億4767万 | 52億1647万 | 182億7351万 12/29 |
| 2018年 12月期 | 4,680 1/25 | 1,250 12/25 | 759,400 1/19 | 299億1800万 | 79億9092万 | 83億2750万 12/28 |
| 2019年 12月期 | 2,998 10/29 | 1,289 2/12 | 108,100 10/18 | 191億6542万 | 82億4023万 | 151億6580万 12/30 |
| 2020年 12月期 | 4,350 12/4 | 1,154 4/6 | 551,300 12/4 | 278億840万 | 73億7721万 | 214億2404万 12/30 |
| 2021年 12月期 | 3,895 1/8 | 2,084 8/23 | 135,400 1/6 | 248億9970万 | 133億2246万 | 158億8589万 12/30 |
| 最新 | 1,648 2022/5/27 | 6,000 | 105億3522万 | |||