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
- 2022年12月30日
- 81億2633万
- 2023年12月29日
- 114億8509万
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 | 1,463 | 1,482 | 1,463 | 1,482 | +1.3% | 2,000 | 94億7403万 | -1.27% | 7.11 | 0.53 |
| 09/17 | 1,468 | 1,470 | 1,458 | 1,463 | +0.14% | 21,800 | 93億5257万 | -2.66% | 7.02 | 0.52 |
| 09/13 | 1,462 | 1,476 | 1,461 | 1,461 | -1.22% | 5,400 | 93億3978万 | -2.86% | 7.01 | 0.52 |
| 09/12 | 1,472 | 1,492 | 1,461 | 1,479 | +1.86% | 4,400 | 94億5485万 | -1.79% | 7.09 | 0.53 |
| 09/11 | 1,500 | 1,510 | 1,450 | 1,452 | -1.69% | 8,700 | 92億8225万 | -3.65% | 6.96 | 0.52 |
| 09/10 | 1,491 | 1,495 | 1,465 | 1,477 | -1.4% | 2,600 | 94億4207万 | -2.06% | 7.08 | 0.53 |
| 09/09 | 1,452 | 1,498 | 1,451 | 1,498 | +1.84% | 4,100 | 95億7631万 | -0.53% | 7.18 | 0.53 |
| 09/06 | 1,495 | 1,508 | 1,465 | 1,471 | -1.61% | 9,000 | 94億371万 | -2.78% | 7.05 | 0.52 |
| 09/05 | 1,520 | 1,521 | 1,485 | 1,495 | -1.64% | 11,400 | 95億5714万 | -1.84% | 7.17 | 0.53 |
| 09/04 | 1,537 | 1,537 | 1,507 | 1,520 | -1.75% | 13,500 | 97億1695万 | -0.85% | 7.29 | 0.54 |
| 09/03 | 1,545 | 1,548 | 1,536 | 1,547 | +0.59% | 2,100 | 98億8956万 | +0.39% | 7.42 | 0.55 |
| 09/02 | 1,529 | 1,548 | 1,529 | 1,538 | +1.18% | 3,400 | 98億3202万 | -0.65% | 7.38 | 0.55 |
| 08/30 | 1,533 | 1,535 | 1,495 | 1,520 | -0.98% | 16,700 | 97億1695万 | -2.25% | 7.29 | 0.54 |
| 08/29 | 1,550 | 1,559 | 1,533 | 1,535 | -0.84% | 3,000 | 98億1284万 | -1.79% | 7.36 | 0.55 |
| 08/28 | 1,527 | 1,548 | 1,527 | 1,548 | +1.31% | 1,700 | 98億9595万 | -1.46% | 7.42 | 0.55 |
| 08/27 | 1,520 | 1,532 | 1,500 | 1,528 | +1.53% | 15,600 | 97億6810万 | -3.23% | 7.33 | 0.54 |
| 08/26 | 1,509 | 1,514 | 1,505 | 1,505 | +0.07% | 3,800 | 96億2106万 | -5.17% | 7.22 | 0.54 |
| 08/23 | 1,504 | 1,508 | 1,502 | 1,504 | +0.13% | 5,500 | 96億1467万 | -5.82% | 7.21 | 0.54 |
| 08/22 | 1,500 | 1,507 | 1,498 | 1,502 | +0.13% | 6,400 | 96億188万 | -6.53% | 7.2 | 0.54 |
| 08/21 | 1,503 | 1,507 | 1,496 | 1,500 | -0.4% | 2,700 | 95億8910万 | -7.29% | 7.19 | 0.54 |
| 08/20 | 1,515 | 1,525 | 1,506 | 1,506 | +0.87% | 5,500 | 96億2746万 | -7.55% | 7.22 | 0.54 |
| 08/19 | 1,490 | 1,498 | 1,483 | 1,493 | -0.4% | 9,200 | 95億4435万 | -8.91% | 7.16 | 0.53 |
| 08/16 | 1,510 | 1,515 | 1,491 | 1,499 | +0.2% | 13,300 | 95億8271万 | -9.1% | 7.19 | 0.53 |
| 08/15 | 1,496 | 1,505 | 1,470 | 1,496 | -0.13% | 23,400 | 95億6353万 | -9.88% | 7.17 | 0.53 |
| 08/14 | 1,548 | 1,548 | 1,489 | 1,498 | -3.17% | 42,700 | 95億7631万 | -10.35% | 7.18 | 0.53 |
| 08/13 | 1,489 | 1,548 | 1,489 | 1,547 | +4.88% | 11,700 | 98億8956万 | -7.97% | 7.42 | 0.55 |
| 08/09 | 1,525 | 1,526 | 1,465 | 1,475 | -3.28% | 16,100 | 94億2928万 | -12.72% | 7.07 | 0.53 |
| 08/08 | 1,489 | 1,569 | 1,453 | 1,525 | +2.42% | 5,000 | 97億4892万 | -10.45% | 7.31 | 0.54 |
| 08/07 | 1,445 | 1,539 | 1,442 | 1,489 | +0.47% | 18,200 | 95億1878万 | -13.08% | 7.14 | 0.53 |
| 08/06 | 1,497 | 1,553 | 1,482 | 1,482 | +4.51% | 30,900 | 94億7403万 | -14.04% | 7.11 | 0.53 |
| 08/05 | 1,585 | 1,613 | 1,328 | 1,418 | -15.85% | 49,000 | 90億6489万 | -18.27% | 6.8 | 0.51 |
| 08/02 | 1,710 | 1,710 | 1,685 | 1,685 | -1.92% | 37,500 | 107億7176万 | -3.6% | 8.08 | 0.6 |
| 08/01 | 1,738 | 1,738 | 1,715 | 1,718 | -1.15% | 13,100 | 109億8272万 | -1.83% | 8.24 | 0.61 |
| 07/31 | 1,725 | 1,752 | 1,725 | 1,738 | +0.75% | 6,100 | 111億1057万 | -0.74% | 8.33 | 0.62 |
| 07/30 | 1,726 | 1,740 | 1,725 | 1,725 | 0% | 1,500 | 110億2746万 | -1.54% | 8.27 | 0.62 |
| 07/29 | 1,739 | 1,739 | 1,714 | 1,725 | +0.82% | 1,600 | 110億2746万 | -1.6% | 8.27 | 0.62 |
| 07/26 | 1,720 | 1,741 | 1,705 | 1,711 | -0.23% | 13,200 | 109億3797万 | -2.45% | 8.2 | 0.61 |
| 07/25 | 1,731 | 1,731 | 1,715 | 1,715 | -0.92% | 15,300 | 109億6354万 | -2.28% | 8.22 | 0.61 |
| 07/24 | 1,745 | 1,747 | 1,730 | 1,731 | -1.48% | 9,000 | 110億6582万 | -1.42% | 8.3 | 0.62 |
| 07/23 | 1,738 | 1,768 | 1,738 | 1,757 | +1.27% | 2,900 | 112億3203万 | +0.06% | 8.43 | 0.63 |
| 07/22 | 1,746 | 1,749 | 1,735 | 1,735 | -0.69% | 13,600 | 110億9139万 | -1.08% | 8.32 | 0.62 |
| 07/19 | 1,765 | 1,765 | 1,745 | 1,747 | -1.02% | 14,800 | 111億6810万 | -0.4% | 8.38 | 0.62 |
| 07/18 | 1,773 | 1,780 | 1,765 | 1,765 | -0.45% | 5,600 | 112億8317万 | +0.68% | 8.46 | 0.63 |
| 07/17 | 1,760 | 1,774 | 1,757 | 1,773 | +0.74% | 3,800 | 113億3432万 | +1.2% | 8.5 | 0.63 |
| 07/16 | 1,765 | 1,769 | 1,755 | 1,760 | -0.28% | 7,600 | 112億5121万 | +0.57% | 8.44 | 0.63 |
| 07/12 | 1,750 | 1,768 | 1,750 | 1,765 | +0.63% | 4,400 | 112億8317万 | +0.86% | 8.46 | 0.63 |
| 07/11 | 1,760 | 1,765 | 1,747 | 1,754 | -0.23% | 11,400 | 112億1285万 | +0.34% | 8.41 | 0.63 |
| 07/10 | 1,774 | 1,774 | 1,755 | 1,758 | -0.73% | 7,300 | 112億3842万 | +0.57% | 8.43 | 0.63 |
| 07/09 | 1,760 | 1,771 | 1,760 | 1,771 | +0.63% | 6,600 | 113億2153万 | +1.37% | 8.49 | 0.63 |
| 07/08 | 1,768 | 1,769 | 1,760 | 1,760 | -0.9% | 2,600 | 112億5121万 | +0.74% | 8.44 | 0.63 |
| 07/05 | 1,788 | 1,788 | 1,760 | 1,776 | -0.62% | 15,100 | 113億5349万 | +1.6% | 8.52 | 0.63 |
| 07/04 | 1,793 | 1,793 | 1,765 | 1,787 | +0.51% | 3,000 | 114億2381万 | +2.29% | 8.57 | 0.64 |
| 07/03 | 1,769 | 1,790 | 1,765 | 1,778 | +0.85% | 16,300 | 113億6628万 | +1.89% | 8.53 | 0.63 |
| 07/02 | 1,750 | 1,763 | 1,739 | 1,763 | +0.74% | 8,100 | 112億7039万 | +1.15% | 8.45 | 0.63 |
| 07/01 | 1,760 | 1,778 | 1,747 | 1,750 | +0.11% | 2,800 | 111億8728万 | +0.46% | 8.39 | 0.62 |
| 06/28 | 1,744 | 1,750 | 1,730 | 1,748 | +0.23% | 7,000 | 111億7450万 | +0.34% | 8.38 | 0.62 |
| 06/27 | 1,749 | 1,760 | 1,744 | 1,744 | -0.11% | 8,800 | 111億4893万 | +0.06% | 8.36 | 0.62 |
| 06/26 | 1,760 | 1,763 | 1,744 | 1,746 | -0.29% | 3,900 | 111億6171万 | +0.17% | 8.37 | 0.62 |
| 06/25 | 1,755 | 1,768 | 1,751 | 1,751 | -0.17% | 4,200 | 111億9368万 | +0.4% | 8.4 | 0.62 |
| 06/24 | 1,784 | 1,784 | 1,749 | 1,754 | +0.06% | 18,800 | 112億1285万 | +0.52% | 8.41 | 0.62 |
| 06/21 | 1,740 | 1,753 | 1,740 | 1,753 | +0.4% | 1,100 | 112億646万 | +0.4% | 8.41 | 0.62 |
| 06/20 | 1,726 | 1,755 | 1,726 | 1,746 | +0.81% | 2,500 | 111億6171万 | -0.06% | 8.37 | 0.62 |
| 06/19 | 1,739 | 1,749 | 1,722 | 1,732 | +0.58% | 13,000 | 110億7221万 | -0.8% | 8.31 | 0.62 |
| 06/18 | 1,730 | 1,735 | 1,722 | 1,722 | +0.88% | 12,000 | 110億829万 | -1.43% | 8.26 | 0.61 |
| 06/17 | 1,731 | 1,731 | 1,707 | 1,707 | -1.84% | 20,500 | 109億1240万 | -2.57% | 8.19 | 0.61 |
| 06/14 | 1,727 | 1,745 | 1,726 | 1,739 | +0.64% | 7,100 | 111億1696万 | -1.14% | 8.34 | 0.62 |
| 06/13 | 1,731 | 1,732 | 1,728 | 1,728 | -0.23% | 1,400 | 110億4664万 | -1.99% | 8.29 | 0.61 |
| 06/12 | 1,755 | 1,755 | 1,732 | 1,732 | -0.17% | 2,000 | 110億7221万 | -2.09% | 8.31 | 0.62 |
| 06/11 | 1,736 | 1,766 | 1,730 | 1,735 | -0.52% | 6,900 | 110億9139万 | -2.2% | 8.32 | 0.62 |
| 06/10 | 1,737 | 1,768 | 1,730 | 1,744 | +0.63% | 6,000 | 111億4893万 | -1.91% | 8.36 | 0.62 |
| 06/07 | 1,736 | 1,746 | 1,726 | 1,733 | 0% | 7,000 | 110億7861万 | -2.7% | 8.31 | 0.62 |
| 06/06 | 1,755 | 1,772 | 1,732 | 1,733 | -1.25% | 7,600 | 110億7861万 | -2.91% | 8.31 | 0.62 |
| 06/05 | 1,738 | 1,783 | 1,738 | 1,755 | -0.4% | 4,100 | 112億1925万 | -1.96% | 8.42 | 0.62 |
| 06/04 | 1,772 | 1,784 | 1,761 | 1,762 | -1.23% | 5,200 | 112億6400万 | -1.73% | 8.45 | 0.63 |
| 06/03 | 1,760 | 1,784 | 1,760 | 1,784 | +1.65% | 2,600 | 114億464万 | -0.61% | 8.55 | 0.63 |
| 05/31 | 1,717 | 1,767 | 1,717 | 1,755 | +1.86% | 10,100 | 112億1925万 | -2.28% | 8.42 | 0.62 |
| 05/30 | 1,740 | 1,740 | 1,700 | 1,723 | -0.12% | 10,200 | 110億1468万 | -4.12% | 8.26 | 0.61 |
| 05/29 | 1,750 | 1,759 | 1,724 | 1,725 | -1.93% | 11,900 | 110億2746万 | -4.11% | 8.27 | 0.61 |
| 05/28 | 1,780 | 1,780 | 1,748 | 1,759 | +0.4% | 1,600 | 112億4482万 | -2.28% | 8.43 | 0.63 |
| 05/27 | 1,776 | 1,780 | 1,750 | 1,752 | +0.11% | 8,900 | 112億7万 | -2.77% | 8.4 | 0.62 |
| 05/24 | 1,750 | 1,754 | 1,734 | 1,750 | -0.23% | 8,400 | 111億8728万 | -2.99% | 8.39 | 0.62 |
| 05/23 | 1,763 | 1,778 | 1,754 | 1,754 | -0.4% | 7,400 | 112億1285万 | -2.88% | 8.41 | 0.62 |
| 05/22 | 1,784 | 1,798 | 1,760 | 1,761 | -1.29% | 5,600 | 112億5760万 | -2.65% | 8.44 | 0.63 |
| 05/21 | 1,785 | 1,791 | 1,781 | 1,784 | 0% | 3,200 | 114億464万 | -1.6% | 8.55 | 0.63 |
| 05/20 | 1,778 | 1,820 | 1,775 | 1,784 | +0.34% | 9,600 | 114億464万 | -1.76% | 8.55 | 0.63 |
| 05/17 | 1,725 | 1,779 | 1,725 | 1,778 | +2.77% | 9,700 | 113億6628万 | -2.25% | 8.53 | 0.63 |
| 05/16 | 1,742 | 1,753 | 1,721 | 1,730 | -0.57% | 21,500 | 110億5943万 | -5.1% | 8.3 | 0.62 |
| 05/15 | 1,742 | 1,809 | 1,733 | 1,740 | -6.55% | 104,900 | 111億2336万 | -4.76% | 8.34 | 0.62 |
| 05/14 | 1,875 | 1,875 | 1,834 | 1,862 | -0.75% | 25,100 | 119億327万 | +1.75% | 8.93 | 0.66 |
| 05/13 | 1,858 | 1,877 | 1,844 | 1,876 | +1.63% | 24,300 | 119億9277万 | +2.57% | 9 | 0.67 |
| 05/10 | 1,865 | 1,865 | 1,826 | 1,846 | -0.54% | 13,300 | 118億99万 | +0.98% | 8.85 | 0.66 |
| 05/09 | 1,854 | 1,856 | 1,831 | 1,856 | -0.11% | 5,300 | 118億6491万 | +1.59% | 8.9 | 0.66 |
| 05/08 | 1,856 | 1,871 | 1,836 | 1,858 | +0.43% | 14,900 | 118億7770万 | +1.64% | 8.91 | 0.66 |
| 05/07 | 1,849 | 1,850 | 1,828 | 1,850 | +1.37% | 6,900 | 118億2656万 | +1.2% | 8.87 | 0.66 |
| 05/02 | 1,822 | 1,834 | 1,822 | 1,825 | +0.16% | 1,700 | 116億6674万 | -0.16% | 8.75 | 0.65 |
| 05/01 | 1,834 | 1,866 | 1,822 | 1,822 | -1.83% | 27,900 | 116億4756万 | -0.33% | 8.74 | 0.65 |
| 04/30 | 1,840 | 1,856 | 1,829 | 1,856 | +1.31% | 14,000 | 118億6491万 | +1.48% | 8.9 | 0.66 |
| 04/26 | 1,801 | 1,838 | 1,795 | 1,832 | +1.22% | 13,500 | 117億1149万 | +0.22% | 8.79 | 0.65 |
| 04/25 | 1,808 | 1,837 | 1,800 | 1,810 | +0.17% | 15,700 | 115億7085万 | -1.04% | 8.68 | 0.64 |
| 04/24 | 1,778 | 1,811 | 1,768 | 1,807 | +1.75% | 13,600 | 115億5167万 | -1.31% | 8.67 | 0.64 |
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 |
| 2022年 12月期 | 3,170 1/4 | 1,400 12/23 | 190,900 1/4 | 202億6497万 | 89億4983万 | 81億2633万 12/30 |
| 2023年 12月期 | 2,678 9/6 | 1,390 1/6 | 425,100 11/13 | 171億1974万 | 88億8590万 | 114億8509万 12/29 |
| 最新 | 1,482 2024/9/18 | 2,000 | 94億7403万 | |||