時価総額
- 2017年12月29日
- 1169億9688万
- 2018年12月28日
- 696億9306万
- 2019年12月30日
- 1278億5791万
- 2020年12月30日
- 906億2595万
- 2021年12月30日
- 1026億8194万
- 2022年12月30日
- 974億9297万
- 2023年12月29日
- 714億6217万
2024/04/30～2024/09/24
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 | ||||||||||
| 09/24 | 1,784 | 1,789 | 1,728 | 1,736 | -1.92% | 210,300 | 770億548万 | -0.97% | 14.15 | 1.25 |
| 09/20 | 1,755 | 1,790 | 1,739 | 1,770 | +3.21% | 266,600 | 785億1366万 | +0.8% | 14.43 | 1.27 |
| 09/19 | 1,720 | 1,735 | 1,701 | 1,715 | +1.96% | 161,000 | 760億7397万 | -2.33% | 13.98 | 1.24 |
| 09/18 | 1,717 | 1,724 | 1,669 | 1,682 | -0.24% | 373,700 | 746億1015万 | -4.43% | 13.71 | 1.21 |
| 09/17 | 1,684 | 1,705 | 1,663 | 1,686 | +0.3% | 262,200 | 747億8758万 | -4.31% | 13.74 | 1.21 |
| 09/13 | 1,684 | 1,694 | 1,663 | 1,681 | -0.06% | 142,100 | 745億6579万 | -4.65% | 13.7 | 1.21 |
| 09/12 | 1,703 | 1,716 | 1,663 | 1,682 | +2.75% | 175,300 | 746億1015万 | -4.59% | 13.71 | 1.21 |
| 09/11 | 1,665 | 1,685 | 1,622 | 1,637 | -0.73% | 246,600 | 726億1404万 | -7.09% | 13.34 | 1.18 |
| 09/10 | 1,670 | 1,682 | 1,625 | 1,649 | -0.9% | 237,600 | 731億4634万 | -6.41% | 13.44 | 1.19 |
| 09/09 | 1,609 | 1,668 | 1,597 | 1,664 | -1.07% | 304,000 | 738億1171万 | -5.13% | 13.56 | 1.2 |
| 09/06 | 1,735 | 1,737 | 1,665 | 1,682 | -2.55% | 275,000 | 746億1015万 | -4.21% | 13.71 | 1.21 |
| 09/05 | 1,733 | 1,775 | 1,714 | 1,726 | -0.35% | 387,600 | 765億6190万 | -2.1% | 14.07 | 1.24 |
| 09/04 | 1,805 | 1,817 | 1,728 | 1,732 | -8.41% | 479,000 | 768億2805万 | -2.31% | 14.12 | 1.25 |
| 09/03 | 1,891 | 1,895 | 1,864 | 1,891 | +2.16% | 177,500 | 838億8097万 | +6.18% | 15.41 | 1.36 |
| 09/02 | 1,868 | 1,881 | 1,835 | 1,851 | +0.71% | 219,500 | 821億665万 | +3.81% | 15.09 | 1.33 |
| 08/30 | 1,781 | 1,850 | 1,774 | 1,838 | +3.72% | 355,900 | 815億3000万 | +2.97% | 14.98 | 1.32 |
| 08/29 | 1,766 | 1,790 | 1,757 | 1,772 | -0.11% | 206,300 | 786億237万 | -0.84% | 14.44 | 1.28 |
| 08/28 | 1,750 | 1,774 | 1,726 | 1,774 | 0% | 213,400 | 786億9109万 | -1.22% | 14.46 | 1.28 |
| 08/27 | 1,772 | 1,779 | 1,752 | 1,774 | -0.84% | 201,000 | 786億9109万 | -1.77% | 14.46 | 1.28 |
| 08/26 | 1,800 | 1,800 | 1,761 | 1,789 | -0.45% | 232,700 | 793億5646万 | -1.49% | 14.58 | 1.29 |
| 08/23 | 1,809 | 1,823 | 1,781 | 1,797 | -2.23% | 201,300 | 797億1132万 | -1.64% | 14.65 | 1.29 |
| 08/22 | 1,829 | 1,838 | 1,792 | 1,838 | +1.16% | 222,100 | 815億3000万 | +0.11% | 14.98 | 1.32 |
| 08/21 | 1,815 | 1,855 | 1,811 | 1,817 | -1.03% | 157,600 | 805億9848万 | -1.73% | 14.81 | 1.31 |
| 08/20 | 1,820 | 1,836 | 1,801 | 1,836 | +2.23% | 259,000 | 814億4128万 | -1.5% | 14.97 | 1.32 |
| 08/19 | 1,836 | 1,853 | 1,786 | 1,796 | -1.7% | 266,300 | 796億6696万 | -4.21% | 14.64 | 1.29 |
| 08/16 | 1,799 | 1,835 | 1,785 | 1,827 | +3.51% | 273,300 | 810億4206万 | -3.38% | 14.89 | 1.32 |
| 08/15 | 1,793 | 1,795 | 1,761 | 1,765 | -2.27% | 425,600 | 782億9187万 | -7.4% | 14.39 | 1.27 |
| 08/14 | 1,783 | 1,809 | 1,750 | 1,806 | +3.61% | 511,600 | 801億1054万 | -6.13% | 14.72 | 1.3 |
| 08/13 | 1,703 | 1,743 | 1,677 | 1,743 | +2.71% | 598,800 | 773億1599万 | -10.11% | 14.21 | 1.26 |
| 08/09 | 1,640 | 1,745 | 1,590 | 1,697 | +1.01% | 2,193,700 | 752億7552万 | -13.11% | 13.83 | 1.22 |
| 08/08 | 1,681 | 1,733 | 1,651 | 1,680 | +0.12% | 632,100 | 745億2144万 | -14.81% | 13.69 | 1.21 |
| 08/07 | 1,612 | 1,730 | 1,602 | 1,678 | +3.58% | 467,800 | 744億3272万 | -15.72% | 13.68 | 1.21 |
| 08/06 | 1,600 | 1,645 | 1,584 | 1,620 | +10.5% | 365,500 | 718億5996万 | -19.16% | 13.2 | 1.17 |
| 08/05 | 1,600 | 1,621 | 1,436 | 1,466 | -14.32% | 669,800 | 650億2882万 | -27.43% | 11.95 | 1.06 |
| 08/02 | 1,776 | 1,787 | 1,711 | 1,711 | -8.01% | 501,400 | 758億9653万 | -16.21% | 13.95 | 1.23 |
| 08/01 | 1,950 | 1,960 | 1,857 | 1,860 | -5.73% | 486,200 | 825億588万 | -9.49% | 15.16 | 1.34 |
| 07/31 | 1,900 | 1,986 | 1,893 | 1,973 | +2.18% | 229,800 | 875億1833万 | -4.32% | 16.08 | 1.42 |
| 07/30 | 1,943 | 1,943 | 1,893 | 1,931 | -0.62% | 232,400 | 856億5529万 | -6.44% | 15.74 | 1.39 |
| 07/29 | 1,931 | 1,945 | 1,926 | 1,943 | +2.91% | 144,700 | 861億8759万 | -6% | 15.84 | 1.4 |
| 07/26 | 1,900 | 1,929 | 1,880 | 1,888 | -0.26% | 238,200 | 837億4790万 | -8.92% | 15.39 | 1.36 |
| 07/25 | 1,932 | 1,954 | 1,890 | 1,893 | -4.83% | 400,200 | 839億6969万 | -9.03% | 15.43 | 1.36 |
| 07/24 | 2,023 | 2,038 | 1,983 | 1,989 | -2.36% | 279,400 | 882億2806万 | -4.7% | 16.21 | 1.43 |
| 07/23 | 2,055 | 2,064 | 2,011 | 2,037 | +0.99% | 254,100 | 903億5724万 | -2.63% | 16.6 | 1.47 |
| 07/22 | 2,045 | 2,070 | 2,014 | 2,017 | -1.9% | 213,600 | 894億7008万 | -3.59% | 16.44 | 1.45 |
| 07/19 | 2,038 | 2,080 | 2,032 | 2,056 | +0.54% | 161,600 | 912億4万 | -1.77% | 16.76 | 1.48 |
| 07/18 | 2,087 | 2,087 | 2,038 | 2,045 | -4.97% | 521,200 | 907億1211万 | -2.25% | 16.67 | 1.47 |
| 07/17 | 2,197 | 2,213 | 2,138 | 2,152 | -1.56% | 280,600 | 954億5841万 | +2.87% | 17.54 | 1.55 |
| 07/16 | 2,123 | 2,189 | 2,118 | 2,186 | +3.11% | 256,500 | 969億6658万 | +4.74% | 17.82 | 1.57 |
| 07/12 | 2,125 | 2,169 | 2,116 | 2,120 | -3.5% | 515,700 | 940億3896万 | +1.87% | 17.28 | 1.53 |
| 07/11 | 2,203 | 2,244 | 2,181 | 2,197 | 0% | 230,000 | 974億5452万 | +5.78% | 17.91 | 1.58 |
| 07/10 | 2,192 | 2,245 | 2,180 | 2,197 | -0.68% | 319,200 | 974億5452万 | +6.19% | 17.91 | 1.58 |
| 07/09 | 2,191 | 2,223 | 2,157 | 2,212 | +1.84% | 350,000 | 981億1989万 | +7.33% | 18.03 | 1.59 |
| 07/08 | 2,132 | 2,200 | 2,130 | 2,172 | +3.58% | 493,900 | 963億4557万 | +5.64% | 17.7 | 1.56 |
| 07/05 | 2,155 | 2,157 | 2,090 | 2,097 | -3.54% | 222,800 | 930億1872万 | +2.14% | 17.09 | 1.51 |
| 07/04 | 2,190 | 2,225 | 2,140 | 2,174 | +0.79% | 416,500 | 964億3429万 | +5.84% | 17.72 | 1.57 |
| 07/03 | 2,027 | 2,163 | 2,025 | 2,157 | +6.94% | 461,300 | 956億8020万 | +5.07% | 17.58 | 1.55 |
| 07/02 | 2,005 | 2,025 | 1,994 | 2,017 | +0.65% | 226,700 | 894億7008万 | -1.61% | 16.44 | 1.45 |
| 07/01 | 2,039 | 2,042 | 2,004 | 2,004 | -0.79% | 199,500 | 888億9343万 | -2.53% | 16.33 | 1.44 |
| 06/28 | 2,031 | 2,037 | 1,997 | 2,020 | -0.49% | 206,800 | 896億316万 | -2.08% | 16.47 | 1.45 |
| 06/27 | 2,012 | 2,058 | 2,004 | 2,030 | -0.88% | 218,100 | 900億4674万 | -1.79% | 16.55 | 1.46 |
| 06/26 | 2,013 | 2,051 | 1,995 | 2,048 | +1.74% | 257,800 | 908億4518万 | -1.01% | 16.69 | 1.47 |
| 06/25 | 1,988 | 2,018 | 1,976 | 2,013 | -0.45% | 337,600 | 892億9265万 | -2.75% | 16.41 | 1.44 |
| 06/24 | 2,084 | 2,086 | 2,009 | 2,022 | -2.51% | 414,400 | 896億9187万 | -2.41% | 16.48 | 1.45 |
| 06/21 | 2,100 | 2,115 | 2,061 | 2,074 | -1.24% | 1,025,200 | 919億9849万 | -0.05% | 16.91 | 1.49 |
| 06/20 | 2,048 | 2,108 | 2,047 | 2,100 | +2.59% | 173,800 | 931億5180万 | +1.11% | 17.12 | 1.51 |
| 06/19 | 2,116 | 2,140 | 2,022 | 2,047 | -2.94% | 294,200 | 908億82万 | -1.54% | 16.69 | 1.47 |
| 06/18 | 2,050 | 2,150 | 2,046 | 2,109 | +3.99% | 339,700 | 935億5102万 | +1.44% | 17.19 | 1.51 |
| 06/17 | 2,048 | 2,066 | 2,007 | 2,028 | -0.98% | 227,600 | 899億5802万 | -2.69% | 16.53 | 1.45 |
| 06/14 | 2,026 | 2,054 | 2,012 | 2,048 | +0.34% | 276,300 | 908億4518万 | -1.82% | 16.69 | 1.47 |
| 06/13 | 2,055 | 2,070 | 2,015 | 2,041 | +0.44% | 180,500 | 905億3467万 | -2.06% | 16.64 | 1.46 |
| 06/12 | 2,034 | 2,099 | 2,025 | 2,032 | -0.39% | 282,900 | 901億3545万 | -2.4% | 16.56 | 1.46 |
| 06/11 | 2,046 | 2,068 | 2,027 | 2,040 | +0.34% | 218,300 | 904億9032万 | -1.92% | 16.63 | 1.46 |
| 06/10 | 2,022 | 2,048 | 2,020 | 2,033 | +0.84% | 145,900 | 901億7981万 | -2.21% | 16.57 | 1.46 |
| 06/07 | 1,990 | 2,027 | 1,982 | 2,016 | +1.31% | 134,000 | 894億2572万 | -2.84% | 16.43 | 1.45 |
| 06/06 | 2,044 | 2,054 | 1,968 | 1,990 | -0.7% | 291,700 | 882億7242万 | -3.96% | 16.22 | 1.43 |
| 06/05 | 2,044 | 2,047 | 1,975 | 2,004 | -3.28% | 476,200 | 888億9343万 | -3.24% | 16.33 | 1.44 |
| 06/04 | 2,080 | 2,116 | 2,068 | 2,072 | -1.19% | 166,300 | 919億977万 | +0.19% | 16.89 | 1.49 |
| 06/03 | 2,112 | 2,144 | 2,067 | 2,097 | -1.5% | 243,600 | 930億1872万 | +1.75% | 17.09 | 1.5 |
| 05/31 | 2,166 | 2,174 | 2,109 | 2,129 | -0.75% | 304,200 | 944億3818万 | +3.65% | 17.35 | 1.53 |
| 05/30 | 2,056 | 2,158 | 2,044 | 2,145 | +2.83% | 286,200 | 951億4791万 | +4.94% | 17.48 | 1.54 |
| 05/29 | 2,143 | 2,192 | 2,086 | 2,086 | -3.92% | 332,500 | 925億3078万 | +2.61% | 17 | 1.5 |
| 05/28 | 2,201 | 2,223 | 2,143 | 2,171 | -0.82% | 215,000 | 963億121万 | +7.16% | 17.7 | 1.56 |
| 05/27 | 2,130 | 2,209 | 2,104 | 2,189 | +3.55% | 507,600 | 970億9966万 | +8.53% | 17.84 | 1.57 |
| 05/24 | 2,030 | 2,116 | 2,016 | 2,114 | +2.03% | 269,400 | 937億7281万 | +5.38% | 17.23 | 1.52 |
| 05/23 | 2,113 | 2,137 | 2,063 | 2,072 | -0.38% | 238,900 | 919億977万 | +3.7% | 16.89 | 1.49 |
| 05/22 | 2,039 | 2,125 | 2,022 | 2,080 | +1.51% | 323,500 | 922億6464万 | +4.31% | 16.95 | 1.49 |
| 05/21 | 2,082 | 2,147 | 2,038 | 2,049 | -2.38% | 317,200 | 908億8954万 | +3.07% | 16.7 | 1.47 |
| 05/20 | 2,121 | 2,145 | 2,083 | 2,099 | -1.69% | 289,200 | 931億744万 | +5.85% | 17.11 | 1.5 |
| 05/17 | 2,130 | 2,196 | 2,100 | 2,135 | -0.65% | 414,600 | 947億433万 | +7.88% | 17.4 | 1.53 |
| 05/16 | 2,080 | 2,172 | 2,020 | 2,149 | +4.57% | 757,600 | 953億2534万 | +8.98% | 17.52 | 1.54 |
| 05/15 | 2,243 | 2,288 | 2,001 | 2,055 | -7.64% | 1,606,200 | 911億5569万 | +4.53% | 16.75 | 1.47 |
| 05/14 | 2,568 | 2,568 | 2,219 | 2,225 | +7.59% | 2,664,000 | 986億9655万 | +13.23% | 18.14 | 1.6 |
| 05/13 | 2,055 | 2,091 | 2,040 | 2,068 | +3.14% | 304,900 | 917億3234万 | +5.67% | 16.86 | 1.48 |
| 05/10 | 2,001 | 2,021 | 1,989 | 2,005 | +0.5% | 181,300 | 889億3779万 | +2.61% | 16.34 | 1.44 |
| 05/09 | 2,014 | 2,021 | 1,988 | 1,995 | +0.05% | 127,900 | 884億9421万 | +2.1% | 16.26 | 1.43 |
| 05/08 | 1,989 | 2,012 | 1,984 | 1,994 | +0.05% | 91,200 | 884億4985万 | +1.99% | 16.25 | 1.43 |
| 05/07 | 1,977 | 1,994 | 1,960 | 1,993 | +2% | 115,200 | 884億549万 | +1.79% | 16.25 | 1.43 |
| 05/02 | 1,938 | 1,969 | 1,936 | 1,954 | +0.83% | 135,700 | 866億7553万 | -0.31% | 15.93 | 1.4 |
| 05/01 | 1,920 | 1,952 | 1,919 | 1,938 | -1.02% | 144,300 | 859億6580万 | -1.32% | 15.8 | 1.39 |
| 04/30 | 1,954 | 1,977 | 1,925 | 1,958 | +2.03% | 132,900 | 868億5296万 | -0.56% | 15.96 | 1.4 |
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 | |
| 2017年 12月期 | 3,320 12/28 | 2,128 12/20 | 8,410,100 12/20 | 1472億6856万 | 943億9382万 | 1169億9688万 12/29 |
| 2018年 12月期 | 4,760 1/31 | 1,487 12/25 | 2,429,400 11/9 | 2111億4408万 | 659億6034万 | 696億9306万 12/28 |
| 2019年 12月期 | 3,480 11/8 11/6 | 1,484 1/10 | 2,412,900 8/8 | 1543億6584万 | 658億2727万 | 1278億5791万 12/30 |
| 2020年 12月期 | 3,585 1/23 | 1,996 3/19 | 2,073,400 2/14 | 1590億2343万 | 885億3856万 | 906億2595万 12/30 |
| 2021年 12月期 | 3,135 4/9 | 2,026 8/10 | 1,264,100 2/17 | 1390億6233万 | 898億6930万 | 1026億8194万 12/30 |
| 2022年 12月期 | 2,774 11/18 | 1,598 3/8 | 1,824,100 11/11 | 1230億4909万 | 708億8408万 | 974億9297万 12/30 |
| 2023年 12月期 | 2,644 1/24 | 1,420 11/14 | 1,330,800 11/14 | 1172億8255万 | 629億8836万 | 714億6217万 12/29 |
| 最新 | 1,736 2024/9/24 | 210,300 | 770億548万 | |||