時価総額
- 2016年12月30日
- 105億3060万
- 2017年12月29日
- 131億9900万
- 2018年12月28日
- 86億2312万
- 2019年12月30日
- 113億3759万
- 2020年12月30日
- 89億1218万
- 2021年12月30日
- 77億5781万
- 2022年12月30日
- 74億7337万
- 2023年12月29日
- 90億4163万
2024/03/04～2024/07/26
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 | ||||||||||
| 07/26 | 1,272 | 1,292 | 1,262 | 1,289 | +1.34% | 7,200 | 137億9953万 | +2.46% | 12.47 | 1.15 |
| 07/25 | 1,278 | 1,291 | 1,267 | 1,272 | -0.86% | 7,800 | 136億1754万 | +1.27% | 12.3 | 1.14 |
| 07/24 | 1,290 | 1,290 | 1,280 | 1,283 | -0.7% | 2,700 | 137億3530万 | +2.31% | 12.41 | 1.15 |
| 07/23 | 1,290 | 1,295 | 1,282 | 1,292 | +0.47% | 3,200 | 138億3165万 | +3.19% | 12.5 | 1.16 |
| 07/22 | 1,294 | 1,294 | 1,281 | 1,286 | -0.62% | 6,000 | 136億6447万 | +2.96% | 12.44 | 1.15 |
| 07/19 | 1,289 | 1,294 | 1,285 | 1,294 | +0.7% | 4,300 | 137億4948万 | +3.85% | 12.52 | 1.16 |
| 07/18 | 1,274 | 1,295 | 1,272 | 1,285 | +0.55% | 4,700 | 136億5385万 | +3.38% | 12.43 | 1.15 |
| 07/17 | 1,268 | 1,293 | 1,268 | 1,278 | +1.43% | 5,800 | 135億7947万 | +2.9% | 12.36 | 1.14 |
| 07/16 | 1,254 | 1,270 | 1,247 | 1,260 | +1.04% | 14,300 | 133億8821万 | +1.61% | 12.19 | 1.13 |
| 07/12 | 1,236 | 1,247 | 1,236 | 1,247 | +0.65% | 6,100 | 132億5008万 | +0.65% | 12.06 | 1.12 |
| 07/11 | 1,235 | 1,239 | 1,229 | 1,239 | +0.32% | 5,100 | 131億6507万 | +0.08% | 11.98 | 1.11 |
| 07/10 | 1,230 | 1,235 | 1,225 | 1,235 | +0.41% | 7,200 | 131億2257万 | -0.24% | 11.95 | 1.11 |
| 07/09 | 1,247 | 1,247 | 1,225 | 1,230 | -1.36% | 8,500 | 130億6944万 | -0.57% | 11.9 | 1.1 |
| 07/08 | 1,250 | 1,256 | 1,242 | 1,247 | -0.08% | 4,300 | 132億5008万 | +0.73% | 12.06 | 1.12 |
| 07/05 | 1,249 | 1,253 | 1,241 | 1,248 | +0.32% | 9,500 | 132億6070万 | +0.73% | 12.07 | 1.12 |
| 07/04 | 1,240 | 1,257 | 1,238 | 1,244 | +0.4% | 7,800 | 132億1820万 | +0.32% | 12.03 | 1.11 |
| 07/03 | 1,249 | 1,252 | 1,239 | 1,239 | -0.24% | 7,100 | 131億6507万 | -0.08% | 11.98 | 1.11 |
| 07/02 | 1,248 | 1,250 | 1,232 | 1,242 | -0.48% | 12,900 | 131億9695万 | +0.16% | 12.01 | 1.11 |
| 07/01 | 1,244 | 1,259 | 1,242 | 1,248 | +0.4% | 10,300 | 132億6070万 | +0.65% | 12.07 | 1.12 |
| 06/28 | 1,241 | 1,250 | 1,240 | 1,243 | +0.08% | 9,600 | 132億757万 | +0.24% | 12.02 | 1.11 |
| 06/27 | 1,244 | 1,264 | 1,242 | 1,242 | -1.58% | 11,200 | 131億9695万 | +0.24% | 12.01 | 1.11 |
| 06/26 | 1,263 | 1,264 | 1,255 | 1,262 | +0.56% | 6,800 | 134億946万 | +1.86% | 12.21 | 1.13 |
| 06/25 | 1,252 | 1,263 | 1,252 | 1,255 | +0.32% | 5,300 | 133億3508万 | +1.37% | 12.14 | 1.12 |
| 06/24 | 1,259 | 1,259 | 1,244 | 1,251 | +0.89% | 6,400 | 132億9258万 | +1.13% | 12.1 | 1.12 |
| 06/21 | 1,241 | 1,247 | 1,240 | 1,240 | +0.65% | 2,200 | 131億2300万 | +0.24% | 11.99 | 1.11 |
| 06/20 | 1,233 | 1,236 | 1,232 | 1,232 | 0% | 1,900 | 130億3833万 | -0.4% | 11.92 | 1.1 |
| 06/19 | 1,219 | 1,243 | 1,219 | 1,232 | +0.65% | 9,100 | 130億3833万 | -0.32% | 11.92 | 1.1 |
| 06/18 | 1,218 | 1,226 | 1,218 | 1,224 | +0.82% | 3,200 | 129億5367万 | -0.89% | 11.84 | 1.1 |
| 06/17 | 1,222 | 1,228 | 1,210 | 1,214 | -1.14% | 8,200 | 128億4784万 | -1.7% | 11.74 | 1.09 |
| 06/14 | 1,211 | 1,252 | 1,211 | 1,228 | +0.74% | 20,800 | 129億9600万 | -0.89% | 11.88 | 1.1 |
| 06/13 | 1,242 | 1,244 | 1,218 | 1,219 | -1.85% | 5,900 | 129億75万 | -1.77% | 11.79 | 1.09 |
| 06/12 | 1,245 | 1,256 | 1,242 | 1,242 | -0.16% | 2,900 | 131億4416万 | -0.24% | 12.01 | 1.11 |
| 06/11 | 1,237 | 1,255 | 1,237 | 1,244 | +0.4% | 3,300 | 131億6533万 | -0.32% | 12.03 | 1.11 |
| 06/10 | 1,215 | 1,242 | 1,209 | 1,239 | +1.98% | 15,500 | 131億1241万 | -0.88% | 11.98 | 1.11 |
| 06/07 | 1,237 | 1,237 | 1,215 | 1,215 | -0.82% | 6,800 | 128億5842万 | -2.96% | 11.75 | 1.09 |
| 06/06 | 1,232 | 1,232 | 1,225 | 1,225 | -0.57% | 5,300 | 129億6425万 | -2.39% | 11.85 | 1.1 |
| 06/05 | 1,246 | 1,247 | 1,230 | 1,232 | -1.04% | 9,200 | 130億3833万 | -1.99% | 11.92 | 1.1 |
| 06/04 | 1,259 | 1,260 | 1,245 | 1,245 | -1.43% | 6,000 | 131億7591万 | -1.03% | 12.04 | 1.12 |
| 06/03 | 1,276 | 1,280 | 1,256 | 1,263 | -1.02% | 3,400 | 133億6641万 | +0.32% | 12.22 | 1.13 |
| 05/31 | 1,255 | 1,280 | 1,251 | 1,276 | +2.33% | 8,200 | 135億399万 | +1.19% | 12.34 | 1.14 |
| 05/30 | 1,240 | 1,252 | 1,235 | 1,247 | +0.56% | 6,500 | 131億9708万 | -1.19% | 12.06 | 1.12 |
| 05/29 | 1,246 | 1,250 | 1,239 | 1,240 | -0.96% | 8,700 | 131億2300万 | -1.82% | 11.99 | 1.11 |
| 05/28 | 1,241 | 1,259 | 1,240 | 1,252 | +1.38% | 8,000 | 132億4999万 | -0.95% | 12.11 | 1.12 |
| 05/27 | 1,225 | 1,235 | 1,225 | 1,235 | +0.82% | 3,000 | 130億7008万 | -2.29% | 11.95 | 1.11 |
| 05/24 | 1,219 | 1,237 | 1,215 | 1,225 | -0.73% | 10,500 | 129億6425万 | -3.16% | 11.85 | 1.1 |
| 05/23 | 1,237 | 1,245 | 1,216 | 1,234 | -0.64% | 15,400 | 130億5950万 | -2.6% | 11.94 | 1.11 |
| 05/22 | 1,233 | 1,243 | 1,221 | 1,242 | +0.32% | 15,500 | 131億4416万 | -2.13% | 12.01 | 1.11 |
| 05/21 | 1,251 | 1,261 | 1,237 | 1,238 | -0.96% | 12,200 | 130億4922万 | -2.6% | 11.97 | 1.11 |
| 05/20 | 1,234 | 1,266 | 1,234 | 1,250 | +1.46% | 19,300 | 131億7570万 | -1.88% | 12.09 | 1.12 |
| 05/17 | 1,206 | 1,240 | 1,200 | 1,232 | +2.67% | 19,200 | 129億8597万 | -3.45% | 11.92 | 1.1 |
| 05/16 | 1,216 | 1,222 | 1,171 | 1,200 | -1.23% | 67,700 | 126億4867万 | -6.1% | 11.61 | 1.07 |
| 05/15 | 1,221 | 1,229 | 1,199 | 1,215 | -0.25% | 22,800 | 128億678万 | -5.15% | 11.75 | 1.09 |
| 05/14 | 1,230 | 1,248 | 1,200 | 1,218 | -7.52% | 118,800 | 128億3840万 | -4.99% | 11.78 | 1.09 |
| 05/13 | 1,320 | 1,340 | 1,294 | 1,317 | +2.17% | 43,900 | 138億8192万 | +2.49% | 12.74 | 1.18 |
| 05/10 | 1,310 | 1,310 | 1,284 | 1,289 | -1.6% | 17,500 | 135億8678万 | +0.55% | 12.47 | 1.15 |
| 05/09 | 1,312 | 1,315 | 1,305 | 1,310 | -0.15% | 3,600 | 138億814万 | +2.26% | 12.67 | 1.17 |
| 05/08 | 1,300 | 1,329 | 1,300 | 1,312 | +0.54% | 18,300 | 138億2922万 | +2.5% | 12.69 | 1.18 |
| 05/07 | 1,300 | 1,313 | 1,291 | 1,305 | +1.71% | 10,400 | 137億5543万 | +2.11% | 12.62 | 1.17 |
| 05/02 | 1,279 | 1,289 | 1,274 | 1,283 | -0.39% | 3,700 | 135億2354万 | +0.55% | 12.41 | 1.15 |
| 05/01 | 1,271 | 1,288 | 1,268 | 1,288 | +0.86% | 11,500 | 135億7624万 | +1.02% | 12.46 | 1.15 |
| 04/30 | 1,297 | 1,297 | 1,268 | 1,277 | +0.79% | 11,300 | 134億6030万 | +0.16% | 12.35 | 1.14 |
| 04/26 | 1,272 | 1,287 | 1,247 | 1,267 | -0.39% | 57,300 | 133億5489万 | -0.78% | 12.26 | 1.13 |
| 04/25 | 1,318 | 1,318 | 1,272 | 1,272 | -2.9% | 35,000 | 134億759万 | -0.47% | 12.3 | 1.14 |
| 04/24 | 1,300 | 1,310 | 1,291 | 1,310 | +1.16% | 32,100 | 137億5283万 | +2.42% | 12.67 | 1.17 |
| 04/23 | 1,278 | 1,307 | 1,278 | 1,295 | +1.89% | 27,200 | 135億9535万 | +1.25% | 12.53 | 1.16 |
| 04/22 | 1,262 | 1,279 | 1,262 | 1,271 | +0.95% | 10,000 | 133億2433万 | -0.63% | 12.29 | 1.14 |
| 04/19 | 1,270 | 1,277 | 1,241 | 1,259 | -0.63% | 13,600 | 131億9853万 | -1.64% | 12.18 | 1.13 |
| 04/18 | 1,251 | 1,281 | 1,250 | 1,267 | +1.28% | 11,200 | 132億8240万 | -1.09% | 12.26 | 1.13 |
| 04/17 | 1,265 | 1,265 | 1,240 | 1,251 | -1.5% | 35,100 | 131億1466万 | -2.34% | 12.1 | 1.12 |
| 04/16 | 1,280 | 1,286 | 1,262 | 1,270 | -0.94% | 21,600 | 133億1385万 | -1.01% | 12.28 | 1.14 |
| 04/15 | 1,286 | 1,295 | 1,277 | 1,282 | -1.91% | 17,800 | 134億3965万 | 0% | 12.4 | 1.15 |
| 04/12 | 1,318 | 1,320 | 1,296 | 1,307 | +0.31% | 12,200 | 137億173万 | +2.03% | 12.64 | 1.17 |
| 04/11 | 1,294 | 1,319 | 1,292 | 1,303 | +0.62% | 14,700 | 136億5980万 | +1.8% | 12.6 | 1.17 |
| 04/10 | 1,287 | 1,313 | 1,287 | 1,295 | +0.86% | 14,200 | 135億7593万 | +1.25% | 12.53 | 1.16 |
| 04/09 | 1,270 | 1,296 | 1,270 | 1,284 | +1.42% | 14,300 | 134億5419万 | +0.47% | 12.42 | 1.15 |
| 04/08 | 1,284 | 1,284 | 1,264 | 1,266 | +0.4% | 10,500 | 132億6558万 | -0.86% | 12.25 | 1.13 |
| 04/05 | 1,275 | 1,286 | 1,257 | 1,261 | -1.1% | 15,600 | 132億1319万 | -1.18% | 12.2 | 1.13 |
| 04/04 | 1,261 | 1,287 | 1,258 | 1,275 | +1.51% | 10,300 | 133億5989万 | -0.16% | 12.33 | 1.14 |
| 04/03 | 1,268 | 1,275 | 1,250 | 1,256 | -0.48% | 17,900 | 131億6080万 | -1.57% | 12.15 | 1.13 |
| 04/02 | 1,285 | 1,285 | 1,256 | 1,262 | -1.48% | 10,200 | 132億2367万 | -1.1% | 12.21 | 1.13 |
| 04/01 | 1,288 | 1,288 | 1,265 | 1,281 | +0.47% | 13,500 | 134億2276万 | +0.39% | 12.39 | 1.15 |
| 03/29 | 1,260 | 1,289 | 1,250 | 1,275 | +1.84% | 27,500 | 133億5989万 | -0.16% | 12.33 | 1.12 |
| 03/28 | 1,269 | 1,269 | 1,241 | 1,252 | -0.71% | 25,300 | 131億1889万 | -1.96% | 12.11 | 1.1 |
| 03/27 | 1,278 | 1,288 | 1,261 | 1,261 | -1.33% | 23,900 | 132億1319万 | -1.25% | 12.2 | 1.11 |
| 03/26 | 1,299 | 1,314 | 1,275 | 1,278 | -2.67% | 16,000 | 133億9132万 | 0% | 12.36 | 1.12 |
| 03/25 | 1,310 | 1,326 | 1,300 | 1,313 | 0% | 30,500 | 137億5806万 | +2.98% | 12.7 | 1.15 |
| 03/22 | 1,324 | 1,361 | 1,286 | 1,313 | +1.08% | 49,700 | 137億5806万 | +3.22% | 12.7 | 1.15 |
| 03/21 | 1,300 | 1,321 | 1,290 | 1,299 | -0.08% | 36,800 | 136億1137万 | +3.01% | 12.56 | 1.14 |
| 03/19 | 1,287 | 1,300 | 1,284 | 1,300 | +1.01% | 6,700 | 136億2185万 | +4% | 12.57 | 1.14 |
| 03/18 | 1,300 | 1,300 | 1,271 | 1,287 | -1.45% | 11,800 | 134億8563万 | +4.13% | 12.45 | 1.13 |
| 03/15 | 1,272 | 1,307 | 1,272 | 1,306 | +1.32% | 22,600 | 136億8472万 | +6.7% | 12.63 | 1.14 |
| 03/14 | 1,273 | 1,289 | 1,253 | 1,289 | +1.66% | 7,700 | 135億658万 | +6.35% | 12.47 | 1.13 |
| 03/13 | 1,263 | 1,288 | 1,259 | 1,268 | -0.94% | 6,200 | 132億8654万 | +5.67% | 12.26 | 1.11 |
| 03/12 | 1,259 | 1,282 | 1,246 | 1,280 | +1.67% | 8,200 | 134億1228万 | +7.56% | 12.38 | 1.12 |
| 03/11 | 1,263 | 1,263 | 1,242 | 1,259 | -0.47% | 18,800 | 131億9223万 | +6.69% | 12.18 | 1.1 |
| 03/08 | 1,262 | 1,285 | 1,262 | 1,265 | -0.32% | 11,100 | 132億5510万 | +8.21% | 12.24 | 1.11 |
| 03/07 | 1,297 | 1,297 | 1,265 | 1,269 | -1.86% | 14,000 | 132億9702万 | +9.4% | 12.27 | 1.11 |
| 03/06 | 1,266 | 1,300 | 1,260 | 1,293 | +2.13% | 23,100 | 135億4850万 | +12.43% | 12.51 | 1.13 |
| 03/05 | 1,245 | 1,288 | 1,245 | 1,266 | +0.8% | 16,300 | 132億6558万 | +11.64% | 12.25 | 1.11 |
| 03/04 | 1,248 | 1,305 | 1,240 | 1,256 | +0.8% | 52,600 | 131億6080万 | +12.34% | 12.15 | 1.1 |
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 | |
| 2016年 12月期 | 1,280 12/20 | 1,043 12/27 | 1,034,000 12/19 | 125億8560万 | 102億5529万 | 105億3060万 12/30 |
| 2017年 12月期 | 1,366 12/25 | 1,055 1/19 | 381,700 1/31 | 134億5168万 | 103億2317万 | 131億9900万 12/29 |
| 2018年 12月期 | 1,398 2/27 | 802 12/26 | 281,100 12/4 | 137億7030万 | 79億371万 | 86億2312万 12/28 |
| 2019年 12月期 | 1,204 12/25 | 814 1/15 | 79,200 12/27 | 120億5167万 | 80億2197万 | 113億3759万 12/30 |
| 2020年 12月期 | 1,133 1/7 | 755 3/13 | 90,200 2/17 | 113億4098万 | 76億1069万 | 89億1218万 12/30 |
| 2021年 12月期 | 931 4/22 | 739 8/23 | 83,400 8/23 | 95億137万 | 75億4813万 | 77億5781万 12/30 |
| 2022年 12月期 | 825 11/22 | 654 7/7 | 514,200 8/26 | 85億2292万 | 67億5145万 | 74億7337万 12/30 |
| 2023年 12月期 | 949 11/6 | 691 1/5 | 61,400 12/8 | 99億1168万 | 71億4378万 | 90億4163万 12/29 |
| 最新 | 1,289 2024/7/26 | 7,200 | 137億9953万 | |||