時価総額
- 2010年12月30日
- 21億4581万
- 2011年12月30日
- 16億9842万
- 2012年12月28日
- 16億1557万
- 2013年12月27日
- 19億3009万
- 2014年12月30日
- 22億1380万
- 2015年12月30日
- 22億5581万
- 2016年12月30日
- 18億8607万
- 2017年12月29日
- 41億2890万
- 2018年12月28日
- 29億7859万
- 2019年12月30日
- 31億4550万
- 2020年12月30日
- 26億8199万
- 2021年12月30日
- 34億8674万
- 2022年12月30日
- 30億9753万
- 2023年12月29日
- 28億4226万
2023/11/13～2024/04/19
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 | ||||||||||
| 04/19 | 1,981 | 1,981 | 1,981 | 1,981 | -0.95% | 400 | 32億8251万 | -0.25% | 14.02 | 0.54 |
| 04/18 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 2,600 | 33億1400万 | +0.7% | 14.15 | 0.54 |
| 04/16 | 1,985 | 2,000 | 1,985 | 2,000 | -0.5% | 800 | 33億1400万 | +0.7% | 14.15 | 0.54 |
| 04/15 | 2,002 | 2,010 | 2,002 | 2,010 | +0.3% | 1,000 | 33億3057万 | +1.16% | 14.22 | 0.54 |
| 04/12 | 2,004 | 2,004 | 2,004 | 2,004 | +0.2% | 300 | 33億2062万 | +0.86% | 14.18 | 0.54 |
| 04/11 | 1,964 | 2,000 | 1,964 | 2,000 | +1.94% | 400 | 33億1400万 | +0.7% | 14.15 | 0.54 |
| 04/10 | 1,982 | 1,982 | 1,962 | 1,962 | -1.9% | 200 | 32億5103万 | -1.16% | 13.88 | 0.53 |
| 04/09 | 2,005 | 2,005 | 2,000 | 2,000 | -0.5% | 3,000 | 33億1400万 | +0.86% | 14.15 | 0.54 |
| 04/08 | 2,019 | 2,050 | 2,010 | 2,010 | -0.45% | 900 | 33億3057万 | +1.57% | 14.22 | 0.54 |
| 04/05 | 2,011 | 2,019 | 2,001 | 2,019 | +0.95% | 700 | 33億4548万 | +2.23% | 14.28 | 0.55 |
| 04/04 | 2,000 | 2,000 | 1,998 | 2,000 | -0.4% | 5,700 | 33億1400万 | +1.52% | 14.15 | 0.54 |
| 04/03 | 2,000 | 2,008 | 1,998 | 2,008 | +0.4% | 4,500 | 33億2725万 | +2.19% | 14.21 | 0.54 |
| 04/02 | 2,000 | 2,010 | 2,000 | 2,000 | 0% | 700 | 33億1400万 | +2.04% | 14.15 | 0.54 |
| 04/01 | 1,940 | 2,000 | 1,940 | 2,000 | +3.84% | 800 | 33億1400万 | +2.41% | 14.15 | 0.54 |
| 03/29 | 1,926 | 1,926 | 1,926 | 1,926 | -0.05% | 200 | 31億9138万 | -0.98% | 13.63 | 0.52 |
| 03/27 | 1,925 | 1,927 | 1,925 | 1,927 | -0.05% | 200 | 31億9303万 | -0.67% | 13.63 | 0.52 |
| 03/26 | 1,930 | 1,968 | 1,928 | 1,928 | -2.08% | 2,800 | 31億9469万 | -0.41% | 13.64 | 0.52 |
| 03/25 | 1,966 | 2,005 | 1,958 | 1,969 | -1.55% | 1,600 | 32億6263万 | +1.6% | 13.93 | 0.53 |
| 03/21 | 2,000 | 2,005 | 1,998 | 2,000 | +0.76% | 2,500 | 33億1400万 | +3.25% | 14.15 | 0.54 |
| 03/19 | 1,966 | 1,985 | 1,964 | 1,985 | 0% | 2,400 | 32億8914万 | +2.53% | 14.04 | 0.54 |
| 03/18 | 1,952 | 1,999 | 1,952 | 1,985 | -0.8% | 1,500 | 32億8914万 | +2.53% | 14.04 | 0.54 |
| 03/15 | 1,976 | 2,001 | 1,976 | 2,001 | +1.63% | 600 | 33億1565万 | +3.25% | 14.16 | 0.54 |
| 03/13 | 1,969 | 1,969 | 1,969 | 1,969 | +0.05% | 100 | 32億6263万 | +1.6% | 13.93 | 0.53 |
| 03/12 | 1,999 | 1,999 | 1,957 | 1,968 | -1.11% | 900 | 32億6097万 | +1.65% | 13.92 | 0.53 |
| 03/11 | 2,000 | 2,010 | 1,950 | 1,990 | -0.5% | 4,000 | 32億9743万 | +2.9% | 14.08 | 0.54 |
| 03/08 | 2,000 | 2,000 | 1,988 | 2,000 | 0% | 1,400 | 33億1400万 | +3.63% | 14.15 | 0.54 |
| 03/07 | 2,017 | 2,033 | 1,999 | 2,000 | -0.79% | 2,900 | 33億1400万 | +3.84% | 14.15 | 0.54 |
| 03/06 | 2,004 | 2,016 | 2,003 | 2,016 | +0.95% | 600 | 33億4051万 | +4.89% | 14.26 | 0.55 |
| 03/05 | 2,000 | 2,006 | 1,997 | 1,997 | -0.05% | 3,700 | 33億902万 | +4.06% | 14.13 | 0.54 |
| 03/04 | 1,976 | 1,999 | 1,964 | 1,998 | +1.78% | 2,400 | 33億1068万 | +4.33% | 14.14 | 0.54 |
| 03/01 | 1,910 | 1,963 | 1,910 | 1,963 | +2.61% | 1,400 | 32億5269万 | +2.77% | 13.89 | 0.53 |
| 02/29 | 1,913 | 1,913 | 1,913 | 1,913 | -0.05% | 500 | 31億6984万 | +0.26% | 13.53 | 0.52 |
| 02/28 | 1,909 | 1,915 | 1,900 | 1,914 | +0.37% | 4,100 | 31億7149万 | +0.37% | 13.54 | 0.52 |
| 02/27 | 1,900 | 1,940 | 1,900 | 1,907 | +0.9% | 800 | 31億5989万 | +0.1% | 13.49 | 0.52 |
| 02/26 | 1,872 | 1,890 | 1,872 | 1,890 | +1.29% | 600 | 31億3173万 | -0.74% | 13.37 | 0.51 |
| 02/22 | 1,865 | 1,867 | 1,865 | 1,866 | -1.58% | 900 | 30億9196万 | -2% | 13.2 | 0.51 |
| 02/21 | 1,820 | 1,896 | 1,820 | 1,896 | +4.35% | 1,600 | 31億4167万 | -0.42% | 13.41 | 0.51 |
| 02/20 | 1,790 | 1,818 | 1,790 | 1,817 | +0.72% | 500 | 30億1076万 | -4.52% | 12.86 | 0.49 |
| 02/19 | 1,800 | 1,818 | 1,794 | 1,804 | +0.61% | 1,400 | 29億8922万 | -5.4% | 12.76 | 0.49 |
| 02/16 | 1,825 | 1,825 | 1,793 | 1,793 | -1.81% | 900 | 29億7100万 | -6.13% | 12.69 | 0.49 |
| 02/15 | 1,756 | 1,835 | 1,723 | 1,826 | -7.59% | 5,200 | 30億2568万 | -4.55% | 12.92 | 0.5 |
| 02/14 | 1,951 | 1,976 | 1,951 | 1,976 | +1.07% | 500 | 32億7423万 | +3.13% | 13.98 | 0.54 |
| 02/13 | 1,950 | 1,955 | 1,934 | 1,955 | -0.91% | 1,100 | 32億3943万 | +2.2% | 13.83 | 0.53 |
| 02/09 | 1,973 | 1,994 | 1,973 | 1,973 | +0.05% | 500 | 32億6926万 | +3.41% | 13.96 | 0.53 |
| 02/08 | 2,054 | 2,054 | 1,972 | 1,972 | -3.57% | 1,100 | 32億6760万 | +3.68% | 13.95 | 0.53 |
| 02/07 | 2,000 | 2,050 | 2,000 | 2,045 | +2.51% | 3,800 | 33億8856万 | +7.92% | 14.47 | 0.55 |
| 02/06 | 1,920 | 1,995 | 1,920 | 1,995 | +3.91% | 2,900 | 33億571万 | +5.78% | 14.12 | 0.54 |
| 02/05 | 1,921 | 1,921 | 1,920 | 1,920 | 0% | 500 | 31億8144万 | +2.24% | 13.58 | 0.52 |
| 02/02 | 1,919 | 1,920 | 1,919 | 1,920 | +1.16% | 1,300 | 31億8144万 | +2.51% | 13.58 | 0.52 |
| 02/01 | 1,914 | 1,914 | 1,898 | 1,898 | -0.11% | 400 | 31億4498万 | +1.66% | 13.43 | 0.51 |
| 01/31 | 1,899 | 1,910 | 1,899 | 1,900 | +0.11% | 1,700 | 31億4830万 | +1.99% | 13.44 | 0.52 |
| 01/30 | 1,900 | 1,900 | 1,898 | 1,898 | -1.61% | 900 | 31億4498万 | +2.15% | 13.43 | 0.51 |
| 01/29 | 1,899 | 1,929 | 1,897 | 1,929 | +1.69% | 3,100 | 31億9635万 | +4.1% | 13.65 | 0.52 |
| 01/26 | 1,900 | 1,905 | 1,897 | 1,897 | +0.16% | 1,200 | 31億4332万 | +2.76% | 13.42 | 0.51 |
| 01/25 | 1,899 | 1,899 | 1,893 | 1,894 | -0.21% | 1,000 | 31億3835万 | +2.82% | 13.4 | 0.51 |
| 01/24 | 1,884 | 1,898 | 1,884 | 1,898 | +0.9% | 600 | 31億4498万 | +3.38% | 13.43 | 0.51 |
| 01/23 | 1,885 | 1,898 | 1,880 | 1,881 | -0.21% | 3,000 | 31億1681万 | +2.73% | 13.31 | 0.51 |
| 01/22 | 1,899 | 1,899 | 1,885 | 1,885 | +0.27% | 800 | 31億2344万 | +3.17% | 13.34 | 0.51 |
| 01/19 | 1,870 | 1,880 | 1,870 | 1,880 | 0% | 400 | 31億1516万 | +3.18% | 13.3 | 0.51 |
| 01/17 | 1,848 | 1,880 | 1,846 | 1,880 | +0.53% | 600 | 31億1516万 | +3.41% | 13.3 | 0.51 |
| 01/16 | 1,879 | 1,879 | 1,870 | 1,870 | -0.48% | 700 | 30億9859万 | +3.14% | 13.23 | 0.51 |
| 01/15 | 1,903 | 1,903 | 1,852 | 1,879 | -1.62% | 1,200 | 31億1350万 | +3.87% | 13.29 | 0.51 |
| 01/12 | 1,885 | 1,910 | 1,885 | 1,910 | +1.43% | 400 | 31億6487万 | +5.82% | 13.51 | 0.52 |
| 01/11 | 1,860 | 1,899 | 1,860 | 1,883 | +1.67% | 1,000 | 31億2013万 | +4.55% | 13.32 | 0.51 |
| 01/10 | 1,922 | 1,923 | 1,852 | 1,852 | -2.94% | 1,900 | 30億6876万 | +3.12% | 13.1 | 0.5 |
| 01/09 | 1,901 | 1,908 | 1,818 | 1,908 | +0.9% | 3,600 | 31億6155万 | +6.53% | 13.5 | 0.52 |
| 01/05 | 1,886 | 1,891 | 1,883 | 1,891 | +2.44% | 2,600 | 31億3338万 | +6% | 13.38 | 0.51 |
| 01/04 | 1,844 | 1,849 | 1,844 | 1,846 | +1.1% | 19,800 | 30億5882万 | +3.88% | 13.06 | 0.5 |
| 2023 | ||||||||||
| 12/29 | 1,813 | 1,853 | 1,813 | 1,826 | +1.56% | 1,800 | 30億2568万 | +3.11% | 11.97 | 0.5 |
| 12/28 | 1,776 | 1,798 | 1,776 | 1,798 | -0.17% | 400 | 29億7928万 | +1.81% | 11.78 | 0.49 |
| 12/27 | 1,807 | 1,820 | 1,800 | 1,801 | -0.33% | 800 | 29億8425万 | +2.16% | 11.8 | 0.49 |
| 12/26 | 1,800 | 1,810 | 1,800 | 1,807 | +1.01% | 800 | 29億9419万 | +2.67% | 11.84 | 0.49 |
| 12/25 | 1,781 | 1,789 | 1,781 | 1,789 | +0.51% | 2,400 | 29億6437万 | +1.88% | 11.73 | 0.49 |
| 12/22 | 1,785 | 1,785 | 1,779 | 1,780 | -0.22% | 3,000 | 29億4946万 | +1.48% | 11.67 | 0.48 |
| 12/20 | 1,785 | 1,793 | 1,784 | 1,784 | +0.22% | 500 | 29億5608万 | +1.83% | 11.69 | 0.48 |
| 12/19 | 1,780 | 1,783 | 1,780 | 1,780 | -0.06% | 600 | 29億4946万 | +1.71% | 11.67 | 0.48 |
| 12/18 | 1,770 | 1,782 | 1,765 | 1,781 | +1.25% | 2,200 | 29億5111万 | +1.89% | 11.67 | 0.48 |
| 12/15 | 1,775 | 1,775 | 1,751 | 1,759 | -1.01% | 600 | 29億1466万 | +0.69% | 11.53 | 0.48 |
| 12/14 | 1,753 | 1,777 | 1,753 | 1,777 | +0.91% | 500 | 29億4448万 | +1.83% | 11.65 | 0.48 |
| 12/13 | 1,762 | 1,762 | 1,761 | 1,761 | -0.06% | 200 | 29億1797万 | +0.97% | 11.54 | 0.48 |
| 12/12 | 1,788 | 1,788 | 1,762 | 1,762 | -1.62% | 1,100 | 29億1963万 | +1.09% | 11.55 | 0.48 |
| 12/11 | 1,791 | 1,791 | 1,791 | 1,791 | +1.47% | 2,000 | 29億6768万 | +2.75% | 11.74 | 0.49 |
| 12/08 | 1,765 | 1,765 | 1,765 | 1,765 | +0.23% | 100 | 29億2460万 | +1.38% | 11.57 | 0.48 |
| 12/07 | 1,775 | 1,778 | 1,760 | 1,761 | 0% | 1,100 | 29億1797万 | +1.15% | 11.54 | 0.48 |
| 12/06 | 1,767 | 1,767 | 1,761 | 1,761 | -0.79% | 300 | 29億1797万 | +1.15% | 11.54 | 0.48 |
| 12/05 | 1,778 | 1,778 | 1,770 | 1,775 | -0.17% | 1,400 | 29億4117万 | +2.01% | 11.63 | 0.48 |
| 12/04 | 1,797 | 1,797 | 1,776 | 1,778 | -1.06% | 1,100 | 29億4614万 | +2.24% | 11.65 | 0.48 |
| 12/01 | 1,777 | 1,798 | 1,777 | 1,797 | +1.13% | 1,200 | 29億7762万 | +3.45% | 11.78 | 0.49 |
| 11/30 | 1,736 | 1,777 | 1,736 | 1,777 | +2.9% | 4,100 | 29億4448万 | +2.36% | 11.65 | 0.48 |
| 11/29 | 1,740 | 1,740 | 1,727 | 1,727 | 0% | 200 | 28億6163万 | -0.46% | 11.32 | 0.47 |
| 11/27 | 1,721 | 1,740 | 1,721 | 1,727 | +0.76% | 700 | 28億6163万 | -0.52% | 11.32 | 0.47 |
| 11/24 | 1,740 | 1,743 | 1,708 | 1,714 | +0.82% | 700 | 28億4009万 | -1.32% | 11.23 | 0.46 |
| 11/22 | 1,700 | 1,701 | 1,697 | 1,700 | -0.29% | 2,700 | 28億1690万 | -2.24% | 11.14 | 0.46 |
| 11/21 | 1,700 | 1,705 | 1,700 | 1,705 | -0.64% | 1,700 | 28億2518万 | -2.07% | 11.18 | 0.46 |
| 11/20 | 1,715 | 1,716 | 1,715 | 1,716 | +0.06% | 200 | 28億4341万 | -1.55% | 11.25 | 0.47 |
| 11/17 | 1,714 | 1,715 | 1,714 | 1,715 | 0% | 1,700 | 28億4175万 | -1.66% | 11.24 | 0.46 |
| 11/16 | 1,739 | 1,739 | 1,715 | 1,715 | -1.44% | 1,300 | 28億4175万 | -1.72% | 11.24 | 0.46 |
| 11/15 | 1,723 | 1,740 | 1,710 | 1,740 | +0.99% | 1,600 | 28億8318万 | -0.34% | 11.4 | 0.47 |
| 11/14 | 1,723 | 1,723 | 1,723 | 1,723 | -1.03% | 300 | 28億5501万 | -1.37% | 11.29 | 0.47 |
| 11/13 | 1,740 | 1,741 | 1,740 | 1,741 | 0% | 700 | 28億8483万 | -0.46% | 11.41 | 0.47 |
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 | |
| 2010年 3月期 | 1,390 278 12/10 278 11/26 他3件 | 470 94 5/22 | 29,200 146,000 10/9 | 23億323万 | - | 21億4581万 12/30 |
| 2011年 12月期 | 1,575 315 2/15 | 860 172 3/15 | 18,000 90,000 10/28 | 26億977万 | 14億2502万 | 16億9842万 12/30 |
| 2012年 12月期 | 1,060 212 2/10 | 860 172 10/4 | 10,800 54,000 2/14 | 17億5642万 | 14億2502万 | 16億1557万 12/28 |
| 2013年 12月期 | 1,600 320 6/4 320 5/21 | 980 196 2/4 | 11,800 59,000 5/15 | 26億5120万 | 16億2386万 | 19億3009万 12/27 |
| 2014年 12月期 | 1,600 320 9/10 | 1,190 238 4/9 | 19,800 99,000 8/4 | 26億5120万 | 19億7183万 | 22億1380万 12/30 |
| 2015年 12月期 | 1,780 356 6/18 | 1,350 270 8/25 | 29,000 145,000 3/25 | 29億4946万 | 22億3695万 | 22億5581万 12/30 |
| 2016年 12月期 | 1,545 309 1/4 | 1,110 222 2/15 | 10,400 52,000 2/15 | 25億6006万 | 18億3927万 | 18億8607万 12/30 |
| 2017年 12月期 | 2,970 594 10/30 | 1,270 254 4/20 254 4/19 他2件 | 144,600 723,000 10/27 | 49億2129万 | 21億439万 | 41億2890万 12/29 |
| 2018年 12月期 | 3,295 659 1/23 | 1,752 12/25 | 40,400 202,000 1/18 | 54億5981万 | 29億306万 | 29億7859万 12/28 |
| 2019年 12月期 | 2,054 12/30 | 1,502 9/3 | 11,700 2/19 | 34億347万 | 24億8881万 | 31億4550万 12/30 |
| 2020年 12月期 | 2,391 2/4 | 1,145 4/24 | 35,100 8/31 | 39億6188万 | 18億9726万 | 26億8199万 12/30 |
| 2021年 12月期 | 2,300 11/17 | 1,586 5/20 5/18 | 78,000 1/13 | 38億1110万 | 26億2800万 | 34億8674万 12/30 |
| 2022年 12月期 | 2,740 1/4 | 1,681 2/25 | 26,700 1/4 | 45億4018万 | 27億8541万 | 30億9753万 12/30 |
| 2023年 12月期 | 2,363 1/19 | 1,697 11/22 | 18,500 10/6 | 39億1549万 | 28億1192万 | 28億4226万 12/29 |
| 最新 | 1,981 2024/4/19 | 400 | 32億8251万 | |||