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
2022/10/27～2023/03/24
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2023 | ||||||||||
| 03/24 | 752 | 752 | 730 | 736 | -0.67% | 11,300 | 76億900万 | -1.08% | 15.13 | 0.67 |
| 03/23 | 730 | 741 | 727 | 741 | +1.51% | 7,000 | 76億6069万 | -0.4% | 15.23 | 0.68 |
| 03/22 | 719 | 738 | 719 | 730 | +2.38% | 2,600 | 75億4697万 | -1.75% | 15.01 | 0.67 |
| 03/20 | 725 | 726 | 712 | 713 | -1.66% | 7,000 | 73億7122万 | -3.91% | 14.66 | 0.65 |
| 03/17 | 735 | 735 | 725 | 725 | -0.14% | 1,700 | 74億9528万 | -2.16% | 14.91 | 0.66 |
| 03/16 | 734 | 735 | 725 | 726 | -1.22% | 6,100 | 75億562万 | -1.89% | 14.93 | 0.66 |
| 03/15 | 730 | 739 | 730 | 735 | +1.24% | 3,300 | 75億9866万 | -0.54% | 15.11 | 0.67 |
| 03/14 | 748 | 748 | 726 | 726 | -2.68% | 7,600 | 75億562万 | -1.63% | 14.93 | 0.66 |
| 03/13 | 754 | 755 | 743 | 746 | -1.06% | 3,600 | 77億1238万 | +1.22% | 15.34 | 0.68 |
| 03/10 | 763 | 763 | 754 | 754 | -0.92% | 7,900 | 77億9509万 | +2.59% | 15.5 | 0.69 |
| 03/09 | 757 | 763 | 757 | 761 | +0.26% | 5,000 | 78億6746万 | +3.82% | 15.65 | 0.7 |
| 03/08 | 747 | 761 | 747 | 759 | +1.2% | 6,200 | 78億4678万 | +3.83% | 15.6 | 0.7 |
| 03/07 | 742 | 750 | 740 | 750 | 0% | 6,100 | 77億5374万 | +2.88% | 15.42 | 0.69 |
| 03/06 | 755 | 755 | 748 | 750 | -0.4% | 4,500 | 77億5374万 | +3.16% | 15.42 | 0.69 |
| 03/03 | 745 | 753 | 745 | 753 | +1.07% | 3,600 | 77億8475万 | +3.86% | 15.48 | 0.69 |
| 03/02 | 755 | 755 | 742 | 745 | -0.93% | 2,500 | 77億205万 | +3.04% | 15.32 | 0.68 |
| 03/01 | 755 | 755 | 739 | 752 | 0% | 8,400 | 77億7441万 | +4.16% | 15.46 | 0.69 |
| 02/28 | 755 | 755 | 748 | 752 | 0% | 2,200 | 77億7441万 | +4.3% | 15.46 | 0.69 |
| 02/27 | 749 | 755 | 747 | 752 | 0% | 1,700 | 77億7441万 | +4.59% | 15.46 | 0.69 |
| 02/24 | 750 | 752 | 743 | 752 | +0.67% | 9,200 | 77億7441万 | +4.88% | 15.46 | 0.69 |
| 02/22 | 745 | 747 | 740 | 747 | 0% | 4,100 | 77億2272万 | +4.48% | 15.36 | 0.68 |
| 02/21 | 750 | 750 | 744 | 747 | -0.13% | 2,300 | 77億2272万 | +4.77% | 15.36 | 0.68 |
| 02/20 | 742 | 750 | 740 | 748 | +0.4% | 4,000 | 77億3306万 | +5.06% | 15.38 | 0.68 |
| 02/17 | 738 | 746 | 738 | 745 | -0.27% | 9,900 | 77億205万 | +4.93% | 15.32 | 0.68 |
| 02/16 | 745 | 747 | 739 | 747 | +0.27% | 8,700 | 77億2272万 | +5.51% | 15.36 | 0.68 |
| 02/15 | 740 | 752 | 724 | 745 | +4.63% | 40,900 | 77億205万 | +5.52% | 15.32 | 0.68 |
| 02/14 | 701 | 716 | 698 | 712 | +1.71% | 9,700 | 73億6088万 | +0.99% | 14.64 | 0.65 |
| 02/13 | 705 | 709 | 700 | 700 | -0.14% | 12,700 | 72億3682万 | -0.57% | 14.39 | 0.64 |
| 02/10 | 703 | 707 | 701 | 701 | -0.28% | 3,200 | 72億4716万 | -0.57% | 14.41 | 0.64 |
| 02/09 | 700 | 707 | 700 | 703 | +0.29% | 4,500 | 72億6784万 | -0.28% | 14.45 | 0.64 |
| 02/08 | 704 | 708 | 701 | 701 | 0% | 3,100 | 72億4716万 | -0.71% | 14.41 | 0.64 |
| 02/07 | 701 | 706 | 700 | 701 | 0% | 4,600 | 72億4716万 | -0.85% | 14.41 | 0.64 |
| 02/06 | 706 | 706 | 700 | 701 | +0.14% | 4,400 | 72億4716万 | -0.85% | 14.41 | 0.64 |
| 02/03 | 704 | 709 | 700 | 700 | -0.14% | 5,300 | 72億3682万 | -1.27% | 14.39 | 0.64 |
| 02/02 | 704 | 704 | 701 | 701 | -0.14% | 6,000 | 72億4716万 | -1.54% | 14.41 | 0.64 |
| 02/01 | 710 | 713 | 702 | 702 | -1.13% | 6,600 | 72億5750万 | -1.82% | 14.43 | 0.64 |
| 01/31 | 712 | 713 | 705 | 710 | -0.28% | 12,400 | 73億4021万 | -0.98% | 14.6 | 0.65 |
| 01/30 | 712 | 722 | 709 | 712 | +0.56% | 31,100 | 73億6088万 | -0.97% | 14.64 | 0.65 |
| 01/27 | 703 | 708 | 703 | 708 | +0.71% | 3,700 | 73億1953万 | -1.8% | 14.56 | 0.65 |
| 01/26 | 710 | 710 | 701 | 703 | -0.99% | 4,400 | 72億6784万 | -2.63% | 14.45 | 0.64 |
| 01/25 | 719 | 719 | 710 | 710 | -0.7% | 8,300 | 73億4021万 | -1.93% | 14.6 | 0.65 |
| 01/24 | 712 | 719 | 708 | 715 | +0.42% | 12,400 | 73億9190万 | -1.52% | 14.7 | 0.65 |
| 01/23 | 703 | 712 | 701 | 712 | +1.57% | 5,500 | 73億6088万 | -2.2% | 14.64 | 0.65 |
| 01/20 | 707 | 710 | 701 | 701 | -0.28% | 1,600 | 72億4716万 | -3.97% | 14.41 | 0.64 |
| 01/19 | 708 | 708 | 703 | 703 | -0.42% | 3,600 | 72億6784万 | -3.83% | 14.45 | 0.64 |
| 01/18 | 700 | 710 | 700 | 706 | +0.57% | 10,700 | 72億9885万 | -3.68% | 14.52 | 0.65 |
| 01/17 | 702 | 703 | 700 | 702 | 0% | 2,500 | 72億5750万 | -4.36% | 14.43 | 0.64 |
| 01/16 | 701 | 710 | 701 | 702 | +0.14% | 3,200 | 72億5750万 | -4.62% | 14.43 | 0.64 |
| 01/13 | 707 | 707 | 700 | 701 | -0.28% | 5,900 | 72億4716万 | -5.01% | 14.41 | 0.64 |
| 01/12 | 703 | 704 | 699 | 703 | 0% | 8,600 | 72億6784万 | -4.87% | 14.45 | 0.64 |
| 01/11 | 708 | 711 | 700 | 703 | -0.99% | 9,300 | 72億6784万 | -5.13% | 14.45 | 0.64 |
| 01/10 | 715 | 715 | 708 | 710 | -0.56% | 3,200 | 73億4021万 | -4.57% | 14.6 | 0.65 |
| 01/06 | 702 | 717 | 699 | 714 | +1.71% | 9,900 | 73億8156万 | -4.16% | 14.68 | 0.65 |
| 01/05 | 716 | 716 | 691 | 702 | -1.96% | 14,300 | 72億5750万 | -6.02% | 14.43 | 0.64 |
| 01/04 | 727 | 727 | 711 | 716 | -1.51% | 3,900 | 74億223万 | -4.53% | 14.72 | 0.66 |
| 2022 | ||||||||||
| 12/30 | 713 | 733 | 713 | 727 | +1.96% | 9,700 | 75億1596万 | -3.32% | 16.55 | 0.67 |
| 12/29 | 727 | 727 | 712 | 713 | -6.31% | 16,400 | 73億7122万 | -5.56% | 16.23 | 0.65 |
| 12/28 | 766 | 766 | 755 | 761 | -0.52% | 22,200 | 78億6746万 | +0.53% | 17.33 | 0.7 |
| 12/27 | 769 | 769 | 760 | 765 | -0.52% | 4,000 | 79億881万 | +0.92% | 17.42 | 0.7 |
| 12/26 | 765 | 769 | 763 | 769 | +0.52% | 7,200 | 79億5017万 | +1.45% | 17.51 | 0.7 |
| 12/23 | 758 | 765 | 755 | 765 | +0.92% | 6,900 | 79億881万 | +0.92% | 17.42 | 0.7 |
| 12/22 | 745 | 758 | 740 | 758 | +1.74% | 12,700 | 78億3644万 | 0% | 17.26 | 0.69 |
| 12/21 | 741 | 762 | 741 | 745 | +0.27% | 12,100 | 76億9646万 | -1.59% | 16.95 | 0.68 |
| 12/20 | 748 | 753 | 740 | 743 | -0.67% | 11,700 | 76億7580万 | -1.85% | 16.9 | 0.68 |
| 12/19 | 756 | 756 | 748 | 748 | -1.06% | 5,100 | 77億2745万 | -1.19% | 17.02 | 0.68 |
| 12/16 | 762 | 763 | 756 | 756 | -1.69% | 9,400 | 78億1010万 | -0.26% | 17.2 | 0.69 |
| 12/15 | 758 | 771 | 757 | 769 | +1.59% | 4,900 | 79億4440万 | +1.45% | 17.49 | 0.7 |
| 12/14 | 745 | 757 | 744 | 757 | +1.75% | 11,800 | 78億2043万 | -0.13% | 17.22 | 0.69 |
| 12/13 | 739 | 746 | 739 | 744 | +0.68% | 6,300 | 76億8613万 | -1.98% | 16.93 | 0.68 |
| 12/12 | 743 | 743 | 735 | 739 | -0.54% | 4,900 | 76億3447万 | -2.76% | 16.81 | 0.68 |
| 12/09 | 739 | 745 | 738 | 743 | +0.13% | 8,400 | 76億7580万 | -2.37% | 16.9 | 0.68 |
| 12/08 | 745 | 745 | 740 | 742 | -0.67% | 4,000 | 76億6547万 | -2.75% | 16.88 | 0.68 |
| 12/07 | 745 | 750 | 745 | 747 | +0.27% | 2,500 | 77億1712万 | -2.1% | 16.99 | 0.68 |
| 12/06 | 754 | 754 | 744 | 745 | -1.46% | 6,200 | 76億9646万 | -2.49% | 16.95 | 0.68 |
| 12/05 | 756 | 759 | 752 | 756 | 0% | 3,000 | 78億1010万 | -0.92% | 17.2 | 0.69 |
| 12/02 | 754 | 759 | 741 | 756 | +0.53% | 11,700 | 78億1010万 | -1.05% | 17.2 | 0.69 |
| 12/01 | 768 | 770 | 747 | 752 | -1.96% | 16,900 | 77億6877万 | -1.7% | 17.11 | 0.69 |
| 11/30 | 779 | 779 | 766 | 767 | -0.52% | 5,100 | 79億2374万 | +0.13% | 17.45 | 0.7 |
| 11/29 | 769 | 783 | 762 | 771 | +0.26% | 9,400 | 79億6506万 | +0.65% | 17.54 | 0.71 |
| 11/28 | 785 | 785 | 767 | 769 | -2.53% | 14,600 | 79億4440万 | +0.39% | 17.49 | 0.7 |
| 11/25 | 771 | 789 | 771 | 789 | +1.54% | 10,500 | 81億5102万 | +3% | 17.95 | 0.72 |
| 11/24 | 771 | 789 | 763 | 777 | +1.3% | 19,800 | 80億2705万 | +1.57% | 17.68 | 0.71 |
| 11/22 | 792 | 825 | 753 | 767 | -1.29% | 68,100 | 79億2374万 | +0.39% | 17.45 | 0.7 |
| 11/21 | 765 | 782 | 764 | 777 | +1.57% | 19,200 | 80億2510万 | +1.83% | 17.67 | 0.71 |
| 11/18 | 763 | 765 | 753 | 765 | +0.26% | 8,900 | 79億116万 | +0.39% | 17.4 | 0.7 |
| 11/17 | 744 | 763 | 740 | 763 | +3.11% | 6,500 | 78億8051万 | +0.26% | 17.35 | 0.7 |
| 11/16 | 755 | 755 | 740 | 740 | -1.2% | 10,100 | 76億4295万 | -2.63% | 16.83 | 0.68 |
| 11/15 | 739 | 750 | 733 | 749 | +1.35% | 13,300 | 77億3591万 | -1.45% | 17.04 | 0.69 |
| 11/14 | 740 | 742 | 721 | 739 | -4.52% | 32,500 | 76億3263万 | -2.64% | 16.81 | 0.68 |
| 11/11 | 765 | 782 | 761 | 774 | +1.44% | 19,600 | 79億9412万 | +2.11% | 17.6 | 0.71 |
| 11/10 | 767 | 772 | 761 | 763 | -0.52% | 10,000 | 78億8051万 | +0.93% | 17.35 | 0.7 |
| 11/09 | 773 | 773 | 765 | 767 | -0.78% | 11,100 | 79億2182万 | +1.59% | 17.44 | 0.7 |
| 11/08 | 768 | 779 | 761 | 773 | +0.65% | 11,900 | 79億8379万 | +2.66% | 17.58 | 0.71 |
| 11/07 | 778 | 778 | 768 | 768 | -1.29% | 6,600 | 79億3215万 | +2.26% | 17.47 | 0.7 |
| 11/04 | 778 | 779 | 770 | 778 | +0.39% | 14,500 | 80億3543万 | +3.87% | 17.69 | 0.71 |
| 11/02 | 760 | 779 | 760 | 775 | +1.97% | 12,000 | 80億445万 | +3.75% | 17.63 | 0.71 |
| 11/01 | 750 | 765 | 747 | 760 | +1.33% | 2,800 | 78億4952万 | +2.01% | 17.29 | 0.7 |
| 10/31 | 752 | 752 | 741 | 750 | +1.49% | 11,600 | 77億4624万 | +0.81% | 17.06 | 0.69 |
| 10/28 | 769 | 769 | 739 | 739 | -4.27% | 26,700 | 76億3263万 | -0.54% | 16.81 | 0.68 |
| 10/27 | 778 | 781 | 772 | 772 | -0.52% | 6,500 | 79億7346万 | +4.04% | 17.56 | 0.71 |
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 |
| 最新 | 736 2023/3/24 | 11,300 | 76億900万 | |||