時価総額
- 2015年12月30日
- 59億4409万
- 2016年12月30日
- 54億4936万
- 2017年12月29日
- 50億6440万
- 2018年12月28日
- 26億9489万
- 2019年12月30日
- 25億2512万
- 2020年12月30日
- 24億4222万
- 2021年12月30日
- 30億4186万
- 2022年12月30日
- 29億2824万
- 2023年12月29日
- 53億5049万
2023/11/24～2024/04/23
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 | ||||||||||
| 04/23 | 2,910 | 2,910 | 2,910 | 2,910 | 0% | 400 | 54億4908万 | -4.59% | 12.1 | 2.14 |
| 04/22 | 2,881 | 2,931 | 2,861 | 2,910 | +1.01% | 1,600 | 54億4908万 | -4.81% | 12.1 | 2.14 |
| 04/19 | 2,931 | 2,981 | 2,880 | 2,881 | -1.57% | 1,600 | 53億9478万 | -5.94% | 11.98 | 2.11 |
| 04/17 | 2,996 | 2,996 | 2,910 | 2,927 | +0.41% | 3,600 | 54億8092万 | -4.72% | 12.17 | 2.15 |
| 04/16 | 2,937 | 2,949 | 2,912 | 2,915 | -2.41% | 1,500 | 54億5845万 | -5.23% | 12.12 | 2.14 |
| 04/15 | 3,005 | 3,005 | 2,917 | 2,987 | +0.23% | 3,300 | 55億9327万 | -2.99% | 12.42 | 2.19 |
| 04/12 | 3,035 | 3,035 | 2,980 | 2,980 | -1.81% | 1,700 | 55億8016万 | -3.31% | 12.39 | 2.19 |
| 04/11 | 3,035 | 3,035 | 3,035 | 3,035 | 0% | 300 | 56億8315万 | -1.68% | 12.62 | 2.23 |
| 04/10 | 3,075 | 3,075 | 3,030 | 3,035 | -1.3% | 1,200 | 56億8315万 | -1.94% | 12.62 | 2.23 |
| 04/09 | 3,085 | 3,085 | 3,010 | 3,075 | +1.99% | 800 | 57億4667万 | -0.97% | 12.79 | 2.26 |
| 04/08 | 3,060 | 3,120 | 2,995 | 3,015 | -1.15% | 5,100 | 56億4570万 | -3.09% | 12.54 | 2.21 |
| 04/05 | 3,035 | 3,095 | 3,030 | 3,050 | -0.65% | 2,500 | 57億1124万 | -2.27% | 12.68 | 2.24 |
| 04/04 | 3,095 | 3,100 | 3,040 | 3,070 | -0.97% | 1,100 | 57億4869万 | -1.89% | 12.77 | 2.25 |
| 04/03 | 3,050 | 3,100 | 2,941 | 3,100 | +0.81% | 2,800 | 58億487万 | -1.18% | 12.89 | 2.27 |
| 04/02 | 3,080 | 3,125 | 3,075 | 3,075 | -0.16% | 1,400 | 57億5805万 | -2.19% | 12.79 | 2.26 |
| 04/01 | 3,100 | 3,100 | 3,080 | 3,080 | -2.38% | 1,700 | 57億6742万 | -2.32% | 12.81 | 2.26 |
| 03/29 | 3,165 | 3,170 | 3,110 | 3,155 | +1.94% | 1,200 | 59億786万 | -0.32% | 13.12 | 2.31 |
| 03/28 | 3,100 | 3,145 | 3,080 | 3,095 | -1.12% | 2,600 | 57億9550万 | -2.46% | 12.87 | 2.27 |
| 03/27 | 3,110 | 3,170 | 3,110 | 3,130 | +0.32% | 2,500 | 58億6104万 | -1.7% | 13.02 | 2.3 |
| 03/26 | 3,135 | 3,135 | 3,110 | 3,120 | -0.32% | 600 | 58億4232万 | -2.35% | 12.97 | 2.29 |
| 03/25 | 3,190 | 3,190 | 3,130 | 3,130 | -0.79% | 1,600 | 58億6104万 | -2.28% | 13.02 | 2.3 |
| 03/22 | 3,155 | 3,160 | 3,140 | 3,155 | 0% | 1,600 | 59億786万 | -1.81% | 13.12 | 2.31 |
| 03/21 | 3,130 | 3,180 | 3,130 | 3,155 | +0.96% | 1,100 | 58億9618万 | -2.14% | 13.12 | 2.31 |
| 03/19 | 3,150 | 3,195 | 3,080 | 3,125 | -0.32% | 1,800 | 58億4012万 | -3.37% | 13 | 2.29 |
| 03/18 | 3,100 | 3,145 | 3,040 | 3,135 | +1.13% | 2,700 | 58億5881万 | -3.21% | 13.04 | 2.3 |
| 03/15 | 3,095 | 3,100 | 3,015 | 3,100 | +1.47% | 1,000 | 57億9340万 | -4.41% | 12.89 | 2.27 |
| 03/14 | 3,090 | 3,090 | 3,050 | 3,055 | -1.45% | 4,100 | 57億930万 | -6.03% | 12.7 | 2.24 |
| 03/13 | 3,045 | 3,150 | 3,045 | 3,100 | +2.14% | 4,900 | 57億9340万 | -5% | 12.89 | 2.27 |
| 03/12 | 2,965 | 3,070 | 2,861 | 3,035 | +1.85% | 4,300 | 56億7192万 | -7.44% | 12.62 | 2.23 |
| 03/11 | 3,070 | 3,100 | 2,910 | 2,980 | -2.61% | 9,600 | 55億6914万 | -9.42% | 12.39 | 2.19 |
| 03/08 | 3,095 | 3,150 | 3,050 | 3,060 | -1.29% | 2,000 | 57億1864万 | -7.33% | 12.72 | 2.25 |
| 03/07 | 3,240 | 3,240 | 3,090 | 3,100 | -4.62% | 8,900 | 57億9340万 | -6.46% | 12.89 | 2.27 |
| 03/06 | 3,260 | 3,260 | 3,220 | 3,250 | -0.61% | 2,500 | 60億7372万 | -2.2% | 13.51 | 2.38 |
| 03/05 | 3,235 | 3,275 | 3,235 | 3,270 | +0.77% | 500 | 61億1110万 | -1.74% | 13.6 | 2.4 |
| 03/04 | 3,245 | 3,260 | 3,220 | 3,245 | 0% | 2,400 | 60億6438万 | -2.58% | 13.49 | 2.38 |
| 03/01 | 3,250 | 3,325 | 3,245 | 3,245 | -0.15% | 1,700 | 60億6438万 | -2.67% | 13.49 | 2.38 |
| 02/29 | 3,250 | 3,270 | 3,230 | 3,250 | -1.07% | 1,600 | 60億7372万 | -2.49% | 13.51 | 2.38 |
| 02/28 | 3,305 | 3,340 | 3,285 | 3,285 | +0.77% | 1,600 | 61億3913万 | -1.44% | 13.66 | 2.41 |
| 02/27 | 3,275 | 3,305 | 3,260 | 3,260 | -1.21% | 2,300 | 60億9241万 | -2.07% | 13.56 | 2.39 |
| 02/26 | 3,385 | 3,385 | 3,265 | 3,300 | -2.65% | 5,100 | 61億6716万 | -0.84% | 13.72 | 2.42 |
| 02/22 | 3,370 | 3,395 | 3,210 | 3,390 | +1.19% | 5,300 | 63億3536万 | +2.08% | 14.1 | 2.49 |
| 02/21 | 3,330 | 3,350 | 3,330 | 3,350 | -0.45% | 2,000 | 62億6061万 | +1.3% | 13.93 | 2.46 |
| 02/20 | 3,435 | 3,435 | 3,360 | 3,365 | -1.32% | 1,400 | 62億8864万 | +2.12% | 13.99 | 2.47 |
| 02/19 | 3,315 | 3,450 | 3,315 | 3,410 | +2.87% | 6,000 | 63億7274万 | +3.9% | 14.18 | 2.5 |
| 02/16 | 3,385 | 3,450 | 3,315 | 3,315 | -2.07% | 4,500 | 61億9520万 | +1.5% | 13.79 | 2.43 |
| 02/15 | 3,450 | 3,515 | 3,375 | 3,385 | -1.17% | 3,900 | 63億2602万 | +3.99% | 14.08 | 2.48 |
| 02/14 | 3,355 | 3,500 | 3,355 | 3,425 | +0.44% | 5,500 | 64億77万 | +5.61% | 14.24 | 2.51 |
| 02/13 | 3,450 | 3,550 | 3,395 | 3,410 | +4.44% | 26,300 | 63億7274万 | +5.67% | 14.18 | 2.5 |
| 02/09 | 3,220 | 3,345 | 3,185 | 3,265 | +1.4% | 5,400 | 61億175万 | +1.59% | 13.58 | 2.4 |
| 02/08 | 3,290 | 3,290 | 3,210 | 3,220 | -2.28% | 8,100 | 60億1766万 | +0.41% | 13.39 | 2.36 |
| 02/07 | 3,310 | 3,330 | 3,245 | 3,295 | -2.37% | 11,700 | 61億5782万 | +2.94% | 13.7 | 2.42 |
| 02/06 | 3,625 | 3,650 | 3,240 | 3,375 | -3.16% | 84,400 | 63億733万 | +5.77% | 14.03 | 2.48 |
| 02/05 | 3,420 | 3,565 | 3,370 | 3,485 | +4.97% | 48,000 | 65億1290万 | +9.56% | 14.49 | 2.56 |
| 02/02 | 3,285 | 3,345 | 3,240 | 3,320 | +1.07% | 6,100 | 62億454万 | +4.76% | 13.81 | 2.44 |
| 02/01 | 3,330 | 3,330 | 3,255 | 3,285 | -1.79% | 2,700 | 61億3913万 | +3.82% | 13.66 | 2.41 |
| 01/31 | 3,305 | 3,345 | 3,300 | 3,345 | +0.15% | 1,500 | 62億5126万 | +5.82% | 13.91 | 2.45 |
| 01/30 | 3,365 | 3,365 | 3,245 | 3,340 | -0.89% | 2,800 | 62億4192万 | +5.83% | 13.89 | 2.45 |
| 01/29 | 3,370 | 3,370 | 3,325 | 3,370 | +0.9% | 400 | 62億9798万 | +6.81% | 14.01 | 2.47 |
| 01/26 | 3,330 | 3,385 | 3,255 | 3,340 | +0.3% | 3,000 | 62億4192万 | +6.13% | 13.89 | 2.45 |
| 01/25 | 3,210 | 3,330 | 3,210 | 3,330 | +3.74% | 2,700 | 62億2323万 | +5.85% | 13.85 | 2.44 |
| 01/24 | 3,250 | 3,250 | 3,210 | 3,210 | -1.23% | 400 | 59億9897万 | +1.94% | 13.35 | 2.36 |
| 01/23 | 3,205 | 3,330 | 3,200 | 3,250 | +1.72% | 3,900 | 60億7372万 | +2.95% | 13.51 | 2.38 |
| 01/22 | 3,335 | 3,390 | 3,095 | 3,195 | -1.08% | 6,600 | 59億7094万 | +1.24% | 13.29 | 2.34 |
| 01/19 | 3,190 | 3,230 | 3,160 | 3,230 | +3.53% | 2,300 | 60億3634万 | +2.38% | 13.43 | 2.37 |
| 01/18 | 3,070 | 3,155 | 3,070 | 3,120 | +2.46% | 2,200 | 58億3077万 | -1.2% | 12.97 | 2.29 |
| 01/17 | 3,040 | 3,045 | 3,035 | 3,045 | 0% | 300 | 56億9061万 | -3.73% | 12.66 | 2.23 |
| 01/16 | 3,030 | 3,045 | 3,025 | 3,045 | 0% | 400 | 56億9061万 | -3.82% | 12.66 | 2.23 |
| 01/15 | 3,065 | 3,065 | 3,005 | 3,045 | +1.33% | 1,000 | 56億9061万 | -3.91% | 12.66 | 2.23 |
| 01/12 | 3,010 | 3,040 | 3,000 | 3,005 | -1.31% | 2,300 | 56億1586万 | -5.35% | 12.5 | 2.2 |
| 01/11 | 3,085 | 3,085 | 3,040 | 3,045 | -0.98% | 2,000 | 56億9061万 | -4.4% | 12.66 | 2.23 |
| 01/10 | 3,040 | 3,075 | 3,040 | 3,075 | +1.15% | 1,100 | 57億4667万 | -3.73% | 12.79 | 2.26 |
| 01/09 | 3,090 | 3,090 | 3,015 | 3,040 | -1.3% | 3,100 | 56億8127万 | -4.97% | 12.64 | 2.23 |
| 01/05 | 3,080 | 3,080 | 3,080 | 3,080 | 0% | 1,000 | 57億5602万 | -4.02% | 12.81 | 2.26 |
| 01/04 | 3,045 | 3,095 | 2,961 | 3,080 | +0.33% | 4,200 | 57億5602万 | -4.14% | 12.81 | 2.26 |
| 2023 | ||||||||||
| 12/29 | 3,030 | 3,070 | 2,991 | 3,070 | +0.99% | 2,700 | 57億3733万 | -4.81% | 14.65 | 2.22 |
| 12/28 | 3,005 | 3,100 | 3,005 | 3,040 | -3.18% | 2,100 | 56億8127万 | -6.11% | 14.51 | 2.2 |
| 12/27 | 3,100 | 3,220 | 3,100 | 3,140 | -0.95% | 3,100 | 58億6815万 | -3.5% | 14.98 | 2.27 |
| 12/26 | 3,170 | 3,205 | 3,160 | 3,170 | -0.78% | 1,300 | 59億2421万 | -2.73% | 15.13 | 2.3 |
| 12/25 | 3,245 | 3,285 | 3,185 | 3,195 | -1.08% | 2,500 | 59億7094万 | -2.02% | 15.25 | 2.31 |
| 12/22 | 3,220 | 3,255 | 3,125 | 3,230 | +0.31% | 4,400 | 60億3634万 | -0.77% | 15.41 | 2.34 |
| 12/21 | 3,250 | 3,275 | 3,220 | 3,220 | -2.42% | 1,700 | 60億1766万 | -0.71% | 15.37 | 2.33 |
| 12/20 | 3,165 | 3,320 | 3,165 | 3,300 | +4.27% | 2,600 | 61億6716万 | +2.2% | 15.75 | 2.39 |
| 12/19 | 3,260 | 3,305 | 3,165 | 3,165 | -4.52% | 3,800 | 59億1487万 | -1.46% | 15.1 | 2.29 |
| 12/18 | 3,365 | 3,365 | 3,240 | 3,315 | -2.64% | 2,400 | 61億9520万 | +3.4% | 15.82 | 2.4 |
| 12/15 | 3,475 | 3,475 | 3,365 | 3,405 | -0.15% | 7,800 | 63億6339万 | +6.57% | 16.25 | 2.47 |
| 12/14 | 3,200 | 3,490 | 3,140 | 3,410 | +5.74% | 15,600 | 63億7274万 | +7.2% | 16.27 | 2.47 |
| 12/13 | 3,190 | 3,340 | 3,190 | 3,225 | +1.42% | 3,500 | 60億2700万 | +1.96% | 15.39 | 2.34 |
| 12/12 | 3,345 | 3,450 | 3,130 | 3,180 | -3.49% | 39,100 | 59億4290万 | +0.57% | 15.17 | 2.3 |
| 12/11 | 3,240 | 3,355 | 3,230 | 3,295 | +1.54% | 3,000 | 61億5782万 | +4.64% | 15.72 | 2.39 |
| 12/08 | 3,150 | 3,245 | 3,150 | 3,245 | +3.51% | 500 | 60億6438万 | +3.87% | 15.48 | 2.35 |
| 12/07 | 3,125 | 3,135 | 3,125 | 3,135 | +0.32% | 2,100 | 58億5881万 | +1.16% | 14.96 | 2.27 |
| 12/06 | 3,190 | 3,215 | 3,120 | 3,125 | -2.04% | 3,300 | 58億4012万 | +1.49% | 14.91 | 2.26 |
| 12/05 | 3,215 | 3,225 | 3,185 | 3,190 | -1.85% | 2,500 | 59億6159万 | +4.28% | 15.22 | 2.31 |
| 12/04 | 3,240 | 3,250 | 3,200 | 3,250 | -0.61% | 1,000 | 60億7372万 | +7.08% | 15.51 | 2.35 |
| 12/01 | 3,275 | 3,295 | 3,240 | 3,270 | +2.03% | 3,000 | 61億1110万 | +8.67% | 15.6 | 2.37 |
| 11/30 | 3,275 | 3,275 | 3,205 | 3,205 | -2.14% | 1,700 | 59億8962万 | +7.51% | 15.29 | 2.32 |
| 11/29 | 3,235 | 3,275 | 3,205 | 3,275 | +2.34% | 2,000 | 61億2044万 | +10.83% | 15.63 | 2.37 |
| 11/28 | 3,345 | 3,370 | 3,180 | 3,200 | -5.04% | 6,800 | 59億8028万 | +9.22% | 15.27 | 2.32 |
| 11/27 | 3,350 | 3,425 | 3,350 | 3,370 | -0.44% | 1,200 | 62億9798万 | +16.01% | 16.08 | 2.44 |
| 11/24 | 3,460 | 3,460 | 3,335 | 3,385 | -2.17% | 3,700 | 63億2602万 | +17.82% | 16.15 | 2.45 |
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 | |
| 2015年 12月期 | 8,920 10/28 | 3,300 12/25 | 4,125,000 10/28 | 166億7004万 | 61億6716万 | 59億4409万 12/30 |
| 2016年 12月期 | 4,825 3/18 | 1,970 2/12 | 428,300 3/17 | 90億1714万 | 36億8161万 | 54億4936万 12/30 |
| 2017年 12月期 | 3,845 1/16 | 2,700 4/13 | 52,400 3/6 | 71億8568万 | 50億4586万 | 50億6440万 12/29 |
| 2018年 12月期 | 3,070 1/5 | 1,511 12/26 | 25,100 2/20 | 57億3733万 | 28億2381万 | 26億9489万 12/28 |
| 2019年 12月期 | 1,938 3/27 | 1,445 12/30 12/25 | 15,600 12/25 | 36億2180万 | 27億47万 | 25億2512万 12/30 |
| 2020年 12月期 | 2,875 6/29 | 855 3/24 | 558,800 6/29 | 53億7291万 | 15億9785万 | 24億4222万 12/30 |
| 2021年 12月期 | 2,370 5/10 | 1,383 2/5 | 222,200 3/29 | 44億2914万 | 25億8460万 | 30億4186万 12/30 |
| 2022年 12月期 | 2,020 8/1 | 1,444 1/27 | 12,000 7/22 | 37億7505万 | 26億9860万 | 29億2824万 12/30 |
| 2023年 12月期 | 3,490 12/14 | 1,532 1/10 | 190,000 1/17 | 65億2224万 | 28億6306万 | 53億5049万 12/29 |
| 最新 | 2,910 2024/4/23 | 400 | 54億4908万 | |||