時価総額
- 2020年12月30日
- 379億150万
- 2021年12月30日
- 348億674万
- 2022年12月30日
- 218億1713万
- 2023年12月29日
- 111億4176万
2024/04/24～2024/09/18
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 | ||||||||||
| 09/18 | 999 | 1,004 | 997 | 997 | 0% | 3,300 | 84億3900万 | -2.16% | 168.72 | 1.95 |
| 09/17 | 1,007 | 1,008 | 990 | 997 | -0.6% | 5,800 | 84億3900万 | -2.35% | 168.72 | 1.95 |
| 09/13 | 1,004 | 1,004 | 1,001 | 1,003 | -0.1% | 2,000 | 84億8979万 | -2.15% | 169.73 | 1.97 |
| 09/12 | 1,004 | 1,004 | 1,004 | 1,004 | +0.1% | 600 | 84億9825万 | -2.24% | 169.9 | 1.97 |
| 09/11 | 1,007 | 1,007 | 995 | 1,003 | +0.1% | 5,900 | 84億8979万 | -2.53% | 169.73 | 1.97 |
| 09/10 | 1,000 | 1,007 | 1,000 | 1,002 | +0.1% | 2,200 | 84億8132万 | -2.81% | 169.56 | 1.96 |
| 09/09 | 1,000 | 1,005 | 997 | 1,001 | +0.1% | 8,400 | 84億7286万 | -2.82% | 169.39 | 1.96 |
| 09/06 | 1,014 | 1,014 | 1,000 | 1,000 | -0.89% | 7,100 | 84億6440万 | -3.47% | 169.22 | 1.96 |
| 09/05 | 1,006 | 1,010 | 1,004 | 1,009 | +0.3% | 2,900 | 85億4057万 | -3.35% | 170.75 | 1.98 |
| 09/04 | 1,003 | 1,009 | 1,002 | 1,006 | -0.1% | 6,800 | 85億1518万 | -4.37% | 170.24 | 1.97 |
| 09/03 | 1,002 | 1,007 | 1,002 | 1,007 | +0.5% | 2,900 | 85億2365万 | -5% | 170.41 | 1.97 |
| 09/02 | 1,009 | 1,009 | 1,002 | 1,002 | +0.1% | 2,200 | 84億8132万 | -6.27% | 169.56 | 1.96 |
| 08/30 | 1,001 | 1,010 | 1,001 | 1,001 | -0.2% | 5,500 | 84億7286万 | -7.06% | 169.39 | 1.96 |
| 08/29 | 1,004 | 1,009 | 1,000 | 1,003 | -0.1% | 6,800 | 84億8979万 | -7.64% | 169.73 | 1.97 |
| 08/28 | 1,005 | 1,009 | 1,001 | 1,004 | -0.3% | 13,200 | 84億9825万 | -8.23% | 169.9 | 1.97 |
| 08/27 | 1,010 | 1,015 | 1,002 | 1,007 | -0.3% | 8,900 | 85億2365万 | -8.7% | 170.41 | 1.97 |
| 08/26 | 1,010 | 1,020 | 1,006 | 1,010 | +0.4% | 12,600 | 85億4904万 | -9.09% | 170.92 | 1.98 |
| 08/23 | 1,039 | 1,040 | 1,006 | 1,006 | -2.52% | 15,800 | 85億1518万 | -10.18% | 170.24 | 1.97 |
| 08/22 | 1,040 | 1,041 | 1,021 | 1,032 | -1.15% | 8,600 | 87億3526万 | -8.59% | 174.64 | 2.02 |
| 08/21 | 1,045 | 1,047 | 1,040 | 1,044 | -0.57% | 1,900 | 88億3683万 | -8.18% | 176.67 | 2.05 |
| 08/20 | 1,050 | 1,058 | 1,046 | 1,050 | 0% | 4,300 | 88億8762万 | -8.3% | 177.69 | 2.06 |
| 08/19 | 1,084 | 1,084 | 1,048 | 1,050 | -2.96% | 8,200 | 88億8762万 | -8.85% | 177.69 | 2.06 |
| 08/16 | 1,082 | 1,084 | 1,071 | 1,082 | +0.65% | 2,800 | 91億5848万 | -6.64% | 183.1 | 2.12 |
| 08/15 | 1,089 | 1,089 | 1,070 | 1,075 | +0.66% | 1,900 | 90億9923万 | -7.65% | 181.92 | 2.11 |
| 08/14 | 1,069 | 1,079 | 1,060 | 1,068 | -0.09% | 800 | 90億3997万 | -8.72% | 180.73 | 2.09 |
| 08/13 | 1,099 | 1,099 | 1,062 | 1,069 | -1.29% | 2,600 | 90億4844万 | -9.1% | 180.9 | 2.1 |
| 08/09 | 1,085 | 1,095 | 1,050 | 1,083 | +2.65% | 6,500 | 91億6694万 | -8.45% | 183.27 | 2.12 |
| 08/08 | 1,039 | 1,055 | 1,030 | 1,055 | +0.48% | 10,300 | 89億2994万 | -11.27% | 178.53 | 2.07 |
| 08/07 | 1,061 | 1,093 | 1,050 | 1,050 | -1.04% | 12,200 | 88億8762万 | -12.21% | 177.69 | 2.06 |
| 08/06 | 980 | 1,070 | 980 | 1,061 | +7.93% | 16,300 | 89億8072万 | -11.88% | 179.55 | 2.08 |
| 08/05 | 1,050 | 1,105 | 980 | 983 | -13.7% | 23,800 | 83億2050万 | -18.89% | 166.35 | 1.93 |
| 08/02 | 1,209 | 1,209 | 1,087 | 1,139 | -5.71% | 25,100 | 96億4095万 | -6.79% | 192.75 | 2.23 |
| 08/01 | 1,209 | 1,220 | 1,200 | 1,208 | -0.08% | 9,500 | 102億2499万 | -1.63% | 204.42 | 2.37 |
| 07/31 | 1,210 | 1,216 | 1,209 | 1,209 | -0.17% | 1,900 | 102億3345万 | -1.79% | 204.59 | 2.37 |
| 07/30 | 1,216 | 1,220 | 1,211 | 1,211 | -0.41% | 1,500 | 102億5038万 | -1.86% | 204.93 | 2.37 |
| 07/29 | 1,220 | 1,220 | 1,215 | 1,216 | -0.33% | 700 | 102億9271万 | -1.7% | 205.78 | 2.38 |
| 07/26 | 1,210 | 1,229 | 1,205 | 1,220 | +0.74% | 3,500 | 103億2656万 | -1.53% | 206.45 | 2.39 |
| 07/25 | 1,201 | 1,220 | 1,201 | 1,211 | +0.17% | 6,400 | 102億5038万 | -2.42% | 204.93 | 2.37 |
| 07/24 | 1,215 | 1,219 | 1,209 | 1,209 | -0.49% | 3,900 | 102億3345万 | -2.74% | 204.59 | 2.37 |
| 07/23 | 1,211 | 1,230 | 1,201 | 1,215 | -0.41% | 13,500 | 102億8424万 | -2.49% | 205.61 | 2.38 |
| 07/22 | 1,220 | 1,230 | 1,219 | 1,220 | -1.13% | 3,700 | 103億2656万 | -2.4% | 206.45 | 2.39 |
| 07/19 | 1,233 | 1,242 | 1,233 | 1,234 | +0.08% | 4,700 | 104億4506万 | -1.52% | 208.82 | 2.42 |
| 07/18 | 1,232 | 1,234 | 1,222 | 1,233 | -0.08% | 2,700 | 104億3660万 | -1.91% | 208.65 | 2.42 |
| 07/17 | 1,226 | 1,234 | 1,221 | 1,234 | +0.08% | 3,700 | 104億4506万 | -2.22% | 208.82 | 2.42 |
| 07/16 | 1,238 | 1,238 | 1,225 | 1,233 | -0.32% | 5,000 | 104億3660万 | -2.68% | 208.65 | 2.42 |
| 07/12 | 1,228 | 1,237 | 1,224 | 1,237 | +1.39% | 3,100 | 104億7046万 | -2.75% | 209.33 | 2.43 |
| 07/11 | 1,228 | 1,230 | 1,213 | 1,220 | +0.66% | 3,700 | 103億2656万 | -4.46% | 206.45 | 2.39 |
| 07/10 | 1,210 | 1,220 | 1,208 | 1,212 | -0.66% | 9,300 | 102億5885万 | -5.46% | 205.1 | 2.38 |
| 07/09 | 1,221 | 1,222 | 1,218 | 1,220 | 0% | 2,300 | 103億2656万 | -5.28% | 206.45 | 2.39 |
| 07/08 | 1,223 | 1,238 | 1,220 | 1,220 | -0.81% | 3,700 | 103億2656万 | -5.72% | 206.45 | 2.39 |
| 07/05 | 1,227 | 1,233 | 1,227 | 1,230 | -0.89% | 2,700 | 104億1121万 | -5.31% | 208.15 | 2.41 |
| 07/04 | 1,244 | 1,244 | 1,220 | 1,241 | -0.24% | 8,800 | 105億432万 | -4.83% | 210.01 | 2.43 |
| 07/03 | 1,246 | 1,263 | 1,243 | 1,244 | +0.16% | 3,400 | 105億2971万 | -4.82% | 210.52 | 2.44 |
| 07/02 | 1,248 | 1,252 | 1,242 | 1,242 | -0.56% | 4,100 | 105億1278万 | -5.34% | 210.18 | 2.43 |
| 07/01 | 1,274 | 1,274 | 1,249 | 1,249 | -0.48% | 4,000 | 105億7203万 | -5.24% | 211.36 | 2.45 |
| 06/28 | 1,267 | 1,272 | 1,255 | 1,255 | -1.18% | 2,900 | 106億2282万 | -5.21% | 212.38 | 2.46 |
| 06/27 | 1,280 | 1,282 | 1,252 | 1,270 | -1.78% | 4,100 | 107億4978万 | -4.37% | 214.92 | 2.49 |
| 06/26 | 1,275 | 1,293 | 1,275 | 1,293 | +1.41% | 3,700 | 109億4446万 | -2.78% | 218.81 | 2.53 |
| 06/25 | 1,299 | 1,299 | 1,275 | 1,275 | -0.78% | 4,300 | 107億9211万 | -4.28% | 215.76 | 2.5 |
| 06/24 | 1,297 | 1,298 | 1,275 | 1,285 | +0.31% | 3,100 | 108億7675万 | -3.67% | 217.45 | 2.52 |
| 06/21 | 1,270 | 1,281 | 1,269 | 1,281 | +1.59% | 1,800 | 108億4289万 | -4.04% | 216.78 | 2.51 |
| 06/20 | 1,270 | 1,270 | 1,251 | 1,261 | -0.63% | 2,400 | 106億7360万 | -5.54% | 213.39 | 2.47 |
| 06/19 | 1,271 | 1,281 | 1,250 | 1,269 | -0.94% | 4,600 | 107億4132万 | -4.94% | 214.75 | 2.49 |
| 06/18 | 1,301 | 1,303 | 1,280 | 1,281 | -1.84% | 3,400 | 108億4289万 | -4.04% | 216.78 | 2.51 |
| 06/17 | 1,306 | 1,311 | 1,302 | 1,305 | -0.15% | 800 | 110億4604万 | -2.17% | 220.84 | 2.56 |
| 06/14 | 1,281 | 1,331 | 1,281 | 1,307 | -1.73% | 3,600 | 110億6297万 | -1.88% | 221.18 | 2.56 |
| 06/13 | 1,324 | 1,340 | 1,324 | 1,330 | -1.77% | 3,000 | 112億5765万 | 0% | 225.07 | 2.61 |
| 06/12 | 1,358 | 1,368 | 1,338 | 1,354 | -0.81% | 1,400 | 114億6079万 | +1.96% | 229.13 | 2.65 |
| 06/11 | 1,364 | 1,365 | 1,329 | 1,365 | +0.07% | 2,000 | 115億5390万 | +3.02% | 230.99 | 2.68 |
| 06/10 | 1,360 | 1,365 | 1,326 | 1,364 | +1.04% | 2,300 | 115億4544万 | +3.26% | 230.82 | 2.67 |
| 06/07 | 1,311 | 1,350 | 1,299 | 1,350 | +0.67% | 3,700 | 114億2694万 | +2.58% | 228.45 | 2.65 |
| 06/06 | 1,350 | 1,363 | 1,332 | 1,341 | -2.4% | 1,800 | 113億5076万 | +2.29% | 226.93 | 2.63 |
| 06/05 | 1,346 | 1,374 | 1,334 | 1,374 | 0% | 1,600 | 116億3008万 | +5.13% | 232.51 | 2.69 |
| 06/04 | 1,332 | 1,376 | 1,332 | 1,374 | +2.69% | 2,000 | 116億3008万 | +5.69% | 232.51 | 2.69 |
| 06/03 | 1,316 | 1,346 | 1,316 | 1,338 | -0.59% | 2,200 | 113億2536万 | +3.4% | 226.42 | 2.62 |
| 05/31 | 1,333 | 1,347 | 1,326 | 1,346 | +1.51% | 2,200 | 113億9308万 | +4.34% | 227.78 | 2.64 |
| 05/30 | 1,308 | 1,340 | 1,260 | 1,326 | -3.07% | 7,500 | 112億2379万 | +3.19% | 224.39 | 2.6 |
| 05/29 | 1,400 | 1,400 | 1,355 | 1,368 | -2.22% | 4,400 | 115億7929万 | +6.79% | 231.5 | 2.68 |
| 05/28 | 1,400 | 1,418 | 1,390 | 1,399 | +0.43% | 6,000 | 118億4169万 | +9.73% | 236.75 | 2.74 |
| 05/27 | 1,380 | 1,393 | 1,360 | 1,393 | +3.19% | 6,200 | 117億9090万 | +9.86% | 235.73 | 2.73 |
| 05/24 | 1,330 | 1,350 | 1,330 | 1,350 | +1.43% | 4,700 | 114億2694万 | +6.97% | 228.45 | 2.65 |
| 05/23 | 1,339 | 1,341 | 1,331 | 1,331 | -0.15% | 5,000 | 112億6611万 | +5.8% | 225.24 | 2.61 |
| 05/22 | 1,322 | 1,337 | 1,322 | 1,333 | +1.06% | 3,300 | 112億8304万 | +6.22% | 225.58 | 2.61 |
| 05/21 | 1,301 | 1,323 | 1,301 | 1,319 | +1.15% | 6,900 | 111億6454万 | +5.27% | 223.21 | 2.59 |
| 05/20 | 1,284 | 1,307 | 1,284 | 1,304 | +0.93% | 5,000 | 110億3757万 | +4.24% | 220.67 | 2.56 |
| 05/17 | 1,276 | 1,296 | 1,266 | 1,292 | +2.05% | 8,100 | 109億3600万 | +3.36% | 218.64 | 2.53 |
| 05/16 | 1,279 | 1,279 | 1,258 | 1,266 | -0.16% | 5,700 | 107億1593万 | +1.28% | 214.24 | 2.48 |
| 05/15 | 1,267 | 1,270 | 1,253 | 1,268 | +1.04% | 2,500 | 107億3285万 | +1.44% | 214.58 | 2.49 |
| 05/14 | 1,251 | 1,267 | 1,251 | 1,255 | +1.05% | 4,200 | 106億2282万 | +0.4% | 212.38 | 2.46 |
| 05/13 | 1,270 | 1,279 | 1,240 | 1,242 | -2.13% | 7,800 | 105億1278万 | -0.72% | 210.18 | 2.43 |
| 05/10 | 1,277 | 1,280 | 1,269 | 1,269 | -0.63% | 2,600 | 107億4132万 | +1.36% | 214.75 | 2.49 |
| 05/09 | 1,265 | 1,280 | 1,265 | 1,277 | +0.47% | 2,800 | 108億903万 | +2% | 216.1 | 2.5 |
| 05/08 | 1,278 | 1,283 | 1,271 | 1,271 | -0.24% | 4,400 | 107億5825万 | +1.52% | 215.08 | 2.49 |
| 05/07 | 1,268 | 1,289 | 1,249 | 1,274 | +3.24% | 6,500 | 107億8364万 | +1.76% | 215.59 | 2.5 |
| 05/02 | 1,250 | 1,251 | 1,234 | 1,234 | +0.08% | 3,100 | 104億4506万 | -1.44% | 208.82 | 2.42 |
| 05/01 | 1,229 | 1,250 | 1,221 | 1,233 | +0.33% | 4,600 | 104億3660万 | -1.75% | 208.65 | 2.42 |
| 04/30 | 1,238 | 1,238 | 1,223 | 1,229 | +1.07% | 2,300 | 104億274万 | -2.31% | 207.98 | 2.41 |
| 04/26 | 1,217 | 1,239 | 1,209 | 1,216 | -0.33% | 6,200 | 102億9271万 | -3.57% | 205.78 | 2.38 |
| 04/25 | 1,256 | 1,267 | 1,220 | 1,220 | -2.01% | 7,200 | 103億2656万 | -3.56% | 206.45 | 2.39 |
| 04/24 | 1,237 | 1,250 | 1,235 | 1,245 | +2.05% | 3,800 | 105億3817万 | -1.81% | 210.68 | 2.44 |
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 | |
| 2020年 12月期 | 6,250 12/21 | 3,110 12/16 | 3,965,400 12/22 | 483億4375万 | 240億5585万 | 379億150万 12/30 |
| 2021年 12月期 | 10,610 1/26 | 3,945 12/17 | 6,982,000 1/20 | 843億5162万 | 328億4607万 | 348億674万 12/30 |
| 2022年 12月期 | 4,255 1/4 | 2,600 12/29 3/15 | 131,200 1/11 | 354億2713万 | 217億9554万 | 218億1713万 12/30 |
| 2023年 12月期 | 2,614 1/5 | 1,252 12/27 | 97,100 8/10 | 219億1290万 | 105億7176万 | 111億4176万 12/29 |
| 最新 | 997 2024/9/18 | 3,300 | 84億3900万 | |||