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
2024/04/26～2024/09/20
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 | ||||||||||
| 09/20 | 1,192 | 1,212 | 1,185 | 1,208 | +1.34% | 8,200 | 129億3238万 | +0.33% | 11.68 | 1.04 |
| 09/19 | 1,185 | 1,197 | 1,181 | 1,192 | +0.85% | 5,000 | 127億6109万 | -1% | 11.52 | 1.03 |
| 09/18 | 1,180 | 1,194 | 1,178 | 1,182 | +0.42% | 4,600 | 126億5403万 | -1.91% | 11.43 | 1.02 |
| 09/17 | 1,171 | 1,183 | 1,165 | 1,177 | +0.43% | 17,300 | 126億51万 | -2.57% | 11.38 | 1.02 |
| 09/13 | 1,154 | 1,172 | 1,149 | 1,172 | +1.56% | 5,900 | 125億4698万 | -2.98% | 11.33 | 1.01 |
| 09/12 | 1,160 | 1,160 | 1,142 | 1,154 | +1.14% | 6,500 | 123億5428万 | -4.39% | 11.15 | 1 |
| 09/11 | 1,170 | 1,170 | 1,132 | 1,141 | -2.56% | 13,500 | 122億1510万 | -5.47% | 11.03 | 0.98 |
| 09/10 | 1,185 | 1,189 | 1,164 | 1,171 | -0.34% | 6,400 | 125億3627万 | -2.82% | 11.32 | 1.01 |
| 09/09 | 1,165 | 1,192 | 1,157 | 1,175 | 0% | 8,100 | 125億7909万 | -2.16% | 11.36 | 1.01 |
| 09/06 | 1,214 | 1,214 | 1,175 | 1,175 | -1.67% | 8,600 | 125億7909万 | -2.16% | 11.36 | 1.01 |
| 09/05 | 1,191 | 1,205 | 1,180 | 1,195 | +0.34% | 5,700 | 127億9321万 | -0.75% | 11.55 | 1.03 |
| 09/04 | 1,221 | 1,222 | 1,182 | 1,191 | -2.46% | 17,500 | 127億5038万 | -1.33% | 11.51 | 1.03 |
| 09/03 | 1,235 | 1,240 | 1,220 | 1,221 | -0.33% | 7,000 | 130億7155万 | +0.91% | 11.8 | 1.05 |
| 09/02 | 1,261 | 1,261 | 1,224 | 1,225 | -3.09% | 8,300 | 131億1437万 | +0.99% | 11.84 | 1.06 |
| 08/30 | 1,260 | 1,266 | 1,253 | 1,264 | +0.72% | 3,400 | 135億3189万 | +4.03% | 12.22 | 1.09 |
| 08/29 | 1,239 | 1,263 | 1,239 | 1,255 | +1.21% | 10,100 | 134億3554万 | +3.21% | 12.13 | 1.08 |
| 08/28 | 1,235 | 1,243 | 1,232 | 1,240 | +0.4% | 5,200 | 132億7496万 | +1.89% | 11.99 | 1.07 |
| 08/27 | 1,230 | 1,235 | 1,230 | 1,235 | +0.9% | 1,300 | 132億2143万 | +1.31% | 11.94 | 1.07 |
| 08/26 | 1,223 | 1,234 | 1,223 | 1,224 | +0.08% | 1,700 | 131億367万 | +0.25% | 11.83 | 1.06 |
| 08/23 | 1,206 | 1,223 | 1,206 | 1,223 | +1.41% | 5,300 | 130億9296万 | -0.08% | 11.82 | 1.06 |
| 08/22 | 1,206 | 1,211 | 1,199 | 1,206 | -0.5% | 6,100 | 129億1097万 | -1.63% | 11.66 | 1.04 |
| 08/21 | 1,210 | 1,217 | 1,210 | 1,212 | -0.33% | 2,300 | 129億7520万 | -1.38% | 11.72 | 1.05 |
| 08/20 | 1,217 | 1,225 | 1,216 | 1,216 | +0.08% | 3,900 | 130億1802万 | -1.22% | 11.75 | 1.05 |
| 08/19 | 1,221 | 1,235 | 1,212 | 1,215 | -0.98% | 7,900 | 130億732万 | -1.38% | 11.74 | 1.05 |
| 08/16 | 1,232 | 1,240 | 1,226 | 1,227 | +0.33% | 4,800 | 131億3579万 | -0.49% | 11.86 | 1.06 |
| 08/15 | 1,218 | 1,239 | 1,216 | 1,223 | +0.41% | 7,600 | 130億9296万 | -0.81% | 11.82 | 1.06 |
| 08/14 | 1,200 | 1,220 | 1,163 | 1,218 | -2.48% | 10,600 | 130億3944万 | -1.3% | 11.77 | 1.05 |
| 08/13 | 1,173 | 1,250 | 1,173 | 1,249 | +7.12% | 13,700 | 133億7131万 | +1.13% | 12.07 | 1.08 |
| 08/09 | 1,168 | 1,184 | 1,165 | 1,166 | +1.3% | 6,000 | 124億8274万 | -5.59% | 11.27 | 1.01 |
| 08/08 | 1,128 | 1,160 | 1,128 | 1,151 | +0.09% | 11,400 | 123億2216万 | -7.03% | 11.13 | 0.99 |
| 08/07 | 1,103 | 1,153 | 1,103 | 1,150 | +3.6% | 4,000 | 123億1145万 | -7.33% | 11.12 | 0.99 |
| 08/06 | 1,050 | 1,121 | 1,050 | 1,110 | +6.02% | 13,700 | 118億8323万 | -10.84% | 10.73 | 0.96 |
| 08/05 | 1,160 | 1,175 | 993 | 1,047 | -12.02% | 66,200 | 112億877万 | -16.31% | 10.12 | 0.9 |
| 08/02 | 1,222 | 1,222 | 1,172 | 1,190 | -4.26% | 34,600 | 127億3968万 | -5.41% | 11.5 | 1.03 |
| 08/01 | 1,271 | 1,281 | 1,238 | 1,243 | -2.43% | 11,100 | 133億708万 | -1.43% | 12.02 | 1.07 |
| 07/31 | 1,266 | 1,277 | 1,265 | 1,274 | +1.27% | 11,100 | 136億3895万 | +1.03% | 12.31 | 1.1 |
| 07/30 | 1,296 | 1,296 | 1,258 | 1,258 | -2.86% | 44,500 | 134億6766万 | -0.24% | 12.16 | 1.09 |
| 07/29 | 1,291 | 1,295 | 1,279 | 1,295 | +0.47% | 3,500 | 138億6377万 | +2.78% | 12.52 | 1.12 |
| 07/26 | 1,272 | 1,292 | 1,262 | 1,289 | +1.34% | 7,200 | 137億9953万 | +2.46% | 12.46 | 1.11 |
| 07/25 | 1,278 | 1,291 | 1,267 | 1,272 | -0.86% | 7,800 | 136億1754万 | +1.27% | 12.3 | 1.1 |
| 07/24 | 1,290 | 1,290 | 1,280 | 1,283 | -0.7% | 2,700 | 137億3530万 | +2.31% | 12.4 | 1.11 |
| 07/23 | 1,290 | 1,295 | 1,282 | 1,292 | +0.47% | 3,200 | 138億3165万 | +3.19% | 12.49 | 1.11 |
| 07/22 | 1,294 | 1,294 | 1,281 | 1,286 | -0.62% | 6,000 | 136億6447万 | +2.96% | 12.43 | 1.11 |
| 07/19 | 1,289 | 1,294 | 1,285 | 1,294 | +0.7% | 4,300 | 137億4948万 | +3.85% | 12.51 | 1.12 |
| 07/18 | 1,274 | 1,295 | 1,272 | 1,285 | +0.55% | 4,700 | 136億5385万 | +3.38% | 12.42 | 1.11 |
| 07/17 | 1,268 | 1,293 | 1,268 | 1,278 | +1.43% | 5,800 | 135億7947万 | +2.9% | 12.35 | 1.1 |
| 07/16 | 1,254 | 1,270 | 1,247 | 1,260 | +1.04% | 14,300 | 133億8821万 | +1.61% | 12.18 | 1.09 |
| 07/12 | 1,236 | 1,247 | 1,236 | 1,247 | +0.65% | 6,100 | 132億5008万 | +0.65% | 12.05 | 1.08 |
| 07/11 | 1,235 | 1,239 | 1,229 | 1,239 | +0.32% | 5,100 | 131億6507万 | +0.08% | 11.98 | 1.07 |
| 07/10 | 1,230 | 1,235 | 1,225 | 1,235 | +0.41% | 7,200 | 131億2257万 | -0.24% | 11.94 | 1.07 |
| 07/09 | 1,247 | 1,247 | 1,225 | 1,230 | -1.36% | 8,500 | 130億6944万 | -0.57% | 11.89 | 1.06 |
| 07/08 | 1,250 | 1,256 | 1,242 | 1,247 | -0.08% | 4,300 | 132億5008万 | +0.73% | 12.05 | 1.08 |
| 07/05 | 1,249 | 1,253 | 1,241 | 1,248 | +0.32% | 9,500 | 132億6070万 | +0.73% | 12.06 | 1.08 |
| 07/04 | 1,240 | 1,257 | 1,238 | 1,244 | +0.4% | 7,800 | 132億1820万 | +0.32% | 12.02 | 1.07 |
| 07/03 | 1,249 | 1,252 | 1,239 | 1,239 | -0.24% | 7,100 | 131億6507万 | -0.08% | 11.98 | 1.07 |
| 07/02 | 1,248 | 1,250 | 1,232 | 1,242 | -0.48% | 12,900 | 131億9695万 | +0.16% | 12.01 | 1.07 |
| 07/01 | 1,244 | 1,259 | 1,242 | 1,248 | +0.4% | 10,300 | 132億6070万 | +0.65% | 12.06 | 1.08 |
| 06/28 | 1,241 | 1,250 | 1,240 | 1,243 | +0.08% | 9,600 | 132億757万 | +0.24% | 12.02 | 1.07 |
| 06/27 | 1,244 | 1,264 | 1,242 | 1,242 | -1.58% | 11,200 | 131億9695万 | +0.24% | 12.01 | 1.06 |
| 06/26 | 1,263 | 1,264 | 1,255 | 1,262 | +0.56% | 6,800 | 134億946万 | +1.86% | 12.2 | 1.08 |
| 06/25 | 1,252 | 1,263 | 1,252 | 1,255 | +0.32% | 5,300 | 133億3508万 | +1.37% | 12.13 | 1.08 |
| 06/24 | 1,259 | 1,259 | 1,244 | 1,251 | +0.89% | 6,400 | 132億9258万 | +1.13% | 12.09 | 1.07 |
| 06/21 | 1,241 | 1,247 | 1,240 | 1,240 | +0.65% | 2,200 | 131億2300万 | +0.24% | 11.99 | 1.06 |
| 06/20 | 1,233 | 1,236 | 1,232 | 1,232 | 0% | 1,900 | 130億3833万 | -0.4% | 11.91 | 1.05 |
| 06/19 | 1,219 | 1,243 | 1,219 | 1,232 | +0.65% | 9,100 | 130億3833万 | -0.32% | 11.91 | 1.05 |
| 06/18 | 1,218 | 1,226 | 1,218 | 1,224 | +0.82% | 3,200 | 129億5367万 | -0.89% | 11.83 | 1.04 |
| 06/17 | 1,222 | 1,228 | 1,210 | 1,214 | -1.14% | 8,200 | 128億4784万 | -1.7% | 11.73 | 1.04 |
| 06/14 | 1,211 | 1,252 | 1,211 | 1,228 | +0.74% | 20,800 | 129億9600万 | -0.89% | 11.87 | 1.05 |
| 06/13 | 1,242 | 1,244 | 1,218 | 1,219 | -1.85% | 5,900 | 129億75万 | -1.77% | 11.78 | 1.04 |
| 06/12 | 1,245 | 1,256 | 1,242 | 1,242 | -0.16% | 2,900 | 131億4416万 | -0.24% | 12.01 | 1.06 |
| 06/11 | 1,237 | 1,255 | 1,237 | 1,244 | +0.4% | 3,300 | 131億6533万 | -0.32% | 12.02 | 1.06 |
| 06/10 | 1,215 | 1,242 | 1,209 | 1,239 | +1.98% | 15,500 | 131億1241万 | -0.88% | 11.98 | 1.06 |
| 06/07 | 1,237 | 1,237 | 1,215 | 1,215 | -0.82% | 6,800 | 128億5842万 | -2.96% | 11.74 | 1.04 |
| 06/06 | 1,232 | 1,232 | 1,225 | 1,225 | -0.57% | 5,300 | 129億6425万 | -2.39% | 11.84 | 1.05 |
| 06/05 | 1,246 | 1,247 | 1,230 | 1,232 | -1.04% | 9,200 | 130億3833万 | -1.99% | 11.91 | 1.05 |
| 06/04 | 1,259 | 1,260 | 1,245 | 1,245 | -1.43% | 6,000 | 131億7591万 | -1.03% | 12.03 | 1.06 |
| 06/03 | 1,276 | 1,280 | 1,256 | 1,263 | -1.02% | 3,400 | 133億6641万 | +0.32% | 12.21 | 1.08 |
| 05/31 | 1,255 | 1,280 | 1,251 | 1,276 | +2.33% | 8,200 | 135億399万 | +1.19% | 12.33 | 1.09 |
| 05/30 | 1,240 | 1,252 | 1,235 | 1,247 | +0.56% | 6,500 | 131億9708万 | -1.19% | 12.05 | 1.06 |
| 05/29 | 1,246 | 1,250 | 1,239 | 1,240 | -0.96% | 8,700 | 131億2300万 | -1.82% | 11.99 | 1.06 |
| 05/28 | 1,241 | 1,259 | 1,240 | 1,252 | +1.38% | 8,000 | 132億4999万 | -0.95% | 12.1 | 1.07 |
| 05/27 | 1,225 | 1,235 | 1,225 | 1,235 | +0.82% | 3,000 | 130億7008万 | -2.29% | 11.94 | 1.05 |
| 05/24 | 1,219 | 1,237 | 1,215 | 1,225 | -0.73% | 10,500 | 129億6425万 | -3.16% | 11.84 | 1.05 |
| 05/23 | 1,237 | 1,245 | 1,216 | 1,234 | -0.64% | 15,400 | 130億5950万 | -2.6% | 11.93 | 1.05 |
| 05/22 | 1,233 | 1,243 | 1,221 | 1,242 | +0.32% | 15,500 | 131億4416万 | -2.13% | 12.01 | 1.06 |
| 05/21 | 1,251 | 1,261 | 1,237 | 1,238 | -0.96% | 12,200 | 130億4922万 | -2.6% | 11.97 | 1.05 |
| 05/20 | 1,234 | 1,266 | 1,234 | 1,250 | +1.46% | 19,300 | 131億7570万 | -1.88% | 12.08 | 1.06 |
| 05/17 | 1,206 | 1,240 | 1,200 | 1,232 | +2.67% | 19,200 | 129億8597万 | -3.45% | 11.91 | 1.05 |
| 05/16 | 1,216 | 1,222 | 1,171 | 1,200 | -1.23% | 67,700 | 126億4867万 | -6.1% | 11.6 | 1.02 |
| 05/15 | 1,221 | 1,229 | 1,199 | 1,215 | -0.25% | 22,800 | 128億678万 | -5.15% | 11.74 | 1.03 |
| 05/14 | 1,230 | 1,248 | 1,200 | 1,218 | -7.52% | 118,800 | 128億3840万 | -4.99% | 11.77 | 1.04 |
| 05/13 | 1,320 | 1,340 | 1,294 | 1,317 | +2.17% | 43,900 | 138億8192万 | +2.49% | 12.73 | 1.12 |
| 05/10 | 1,310 | 1,310 | 1,284 | 1,289 | -1.6% | 17,500 | 135億8678万 | +0.55% | 12.46 | 1.1 |
| 05/09 | 1,312 | 1,315 | 1,305 | 1,310 | -0.15% | 3,600 | 138億814万 | +2.26% | 12.66 | 1.11 |
| 05/08 | 1,300 | 1,329 | 1,300 | 1,312 | +0.54% | 18,300 | 138億2922万 | +2.5% | 12.68 | 1.12 |
| 05/07 | 1,300 | 1,313 | 1,291 | 1,305 | +1.71% | 10,400 | 137億5543万 | +2.11% | 12.61 | 1.11 |
| 05/02 | 1,279 | 1,289 | 1,274 | 1,283 | -0.39% | 3,700 | 135億2354万 | +0.55% | 12.4 | 1.09 |
| 05/01 | 1,271 | 1,288 | 1,268 | 1,288 | +0.86% | 11,500 | 135億7624万 | +1.02% | 12.45 | 1.1 |
| 04/30 | 1,297 | 1,297 | 1,268 | 1,277 | +0.79% | 11,300 | 134億6030万 | +0.16% | 12.34 | 1.09 |
| 04/26 | 1,272 | 1,287 | 1,247 | 1,267 | -0.39% | 57,300 | 133億5489万 | -0.78% | 12.25 | 1.08 |
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 | 1,208 2024/9/20 | 8,200 | 129億3238万 | |||