時価総額
- 2009年12月30日
- 227億3046万
- 2010年12月30日
- 152億7704万
- 2011年12月30日
- 70億5853万
- 2012年12月28日
- 71億789万
- 2013年12月30日
- 172億8615万
- 2014年12月30日
- 156億7438万
- 2015年12月30日
- 140億6349万
- 2016年12月30日
- 111億8837万
- 2017年12月29日
- 122億379万
- 2018年12月28日
- -2億5005万
- 2019年12月30日
- 123億2349万
- 2020年12月30日
- 75億9947万
- 2021年12月30日
- 127億8635万
- 2022年12月30日
- 94億8208万
- 2023年12月29日
- 90億2099万
2024/04/25～2024/09/19
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 | ||||||||||
| 09/19 | 1,446 | 1,452 | 1,406 | 1,441 | +2.78% | 194,100 | 177億8208万 | +11.02% | 20.69 | 1.67 |
| 09/18 | 1,478 | 1,512 | 1,381 | 1,402 | -5.53% | 523,000 | 173億82万 | +9.02% | 20.13 | 1.63 |
| 09/17 | 1,475 | 1,590 | 1,434 | 1,484 | +7.3% | 1,074,500 | 183億1270万 | +16.48% | 21.3 | 1.72 |
| 09/13 | 1,454 | 1,480 | 1,380 | 1,383 | -4.29% | 348,900 | 170億6635万 | +9.94% | 19.85 | 1.61 |
| 09/12 | 1,562 | 1,580 | 1,436 | 1,445 | -3.73% | 596,200 | 178億3144万 | +15.97% | 20.74 | 1.68 |
| 09/11 | 1,610 | 1,696 | 1,428 | 1,501 | -0.92% | 2,401,600 | 185億2249万 | +21.74% | 21.55 | 1.74 |
| 09/10 | 1,515 | 1,515 | 1,397 | 1,515 | +24.69% | 1,646,400 | 186億9525万 | +25% | 21.75 | 1.76 |
| 09/09 | 1,160 | 1,232 | 1,146 | 1,215 | -1.78% | 137,100 | 149億9322万 | +1.93% | 17.44 | 1.41 |
| 09/06 | 1,230 | 1,253 | 1,202 | 1,237 | +1.64% | 121,200 | 152億6470万 | +3.51% | 17.76 | 1.44 |
| 09/05 | 1,220 | 1,283 | 1,201 | 1,217 | -2.48% | 219,800 | 150億1790万 | +1.25% | 17.47 | 1.41 |
| 09/04 | 1,273 | 1,302 | 1,234 | 1,248 | -8.44% | 271,200 | 154億44万 | +3.14% | 17.92 | 1.45 |
| 09/03 | 1,371 | 1,382 | 1,323 | 1,363 | +0.81% | 191,000 | 168億1955万 | +12% | 19.57 | 1.58 |
| 09/02 | 1,410 | 1,472 | 1,351 | 1,352 | -3.43% | 403,800 | 166億8381万 | +10.82% | 19.41 | 1.57 |
| 08/30 | 1,257 | 1,425 | 1,257 | 1,400 | +12.99% | 605,200 | 172億7614万 | +14.19% | 20.1 | 1.63 |
| 08/29 | 1,203 | 1,251 | 1,198 | 1,239 | -1.9% | 125,400 | 152億8938万 | +0.65% | 17.79 | 1.44 |
| 08/28 | 1,204 | 1,270 | 1,202 | 1,263 | +4.04% | 210,800 | 155億8554万 | +1.2% | 18.13 | 1.47 |
| 08/27 | 1,180 | 1,222 | 1,164 | 1,214 | +2.02% | 122,900 | 149億8088万 | -4.03% | 17.43 | 1.41 |
| 08/26 | 1,196 | 1,205 | 1,150 | 1,190 | +2.06% | 125,500 | 146億8471万 | -7.1% | 17.08 | 1.38 |
| 08/23 | 1,181 | 1,194 | 1,138 | 1,166 | -2.67% | 161,000 | 143億8855万 | -10.31% | 16.74 | 1.35 |
| 08/22 | 1,240 | 1,259 | 1,180 | 1,198 | -1.96% | 174,400 | 147億8343万 | -9.38% | 17.2 | 1.39 |
| 08/21 | 1,223 | 1,234 | 1,190 | 1,222 | -3.25% | 274,600 | 150億7960万 | -9.62% | 17.54 | 1.42 |
| 08/20 | 1,185 | 1,297 | 1,177 | 1,263 | +10.69% | 368,200 | 155億8554万 | -7.81% | 18.13 | 1.47 |
| 08/19 | 1,184 | 1,216 | 1,141 | 1,141 | -4.84% | 286,800 | 140億8005万 | -17.85% | 16.38 | 1.33 |
| 08/16 | 1,187 | 1,231 | 1,173 | 1,199 | +4.26% | 307,300 | 147億9577万 | -14.96% | 17.21 | 1.39 |
| 08/15 | 1,133 | 1,188 | 1,125 | 1,150 | +0.52% | 176,000 | 141億9111万 | -19.47% | 16.51 | 1.34 |
| 08/14 | 1,110 | 1,175 | 1,100 | 1,144 | +4.47% | 272,800 | 141億1707万 | -21.1% | 16.42 | 1.33 |
| 08/13 | 1,109 | 1,127 | 1,086 | 1,095 | +0.74% | 187,600 | 135億1240万 | -25.96% | 15.72 | 1.27 |
| 08/09 | 1,138 | 1,214 | 1,053 | 1,087 | +0.18% | 371,500 | 134億1368万 | -27.63% | 15.6 | 1.26 |
| 08/08 | 1,140 | 1,241 | 1,072 | 1,085 | -3.73% | 693,900 | 133億8900万 | -29.04% | 15.58 | 1.26 |
| 08/07 | 1,032 | 1,127 | 1,031 | 1,127 | +15.35% | 294,600 | 139億729万 | -27.76% | 16.18 | 1.31 |
| 08/06 | 1,012 | 1,049 | 920 | 977 | -2.01% | 705,200 | 120億5627万 | -38.24% | 14.03 | 1.14 |
| 08/05 | 997 | 1,060 | 997 | 997 | -23.13% | 850,300 | 123億307万 | -38.07% | 14.31 | 1.16 |
| 08/02 | 1,274 | 1,364 | 1,255 | 1,297 | -8.92% | 624,200 | 160億510万 | -20.14% | 18.62 | 1.51 |
| 08/01 | 1,435 | 1,476 | 1,379 | 1,424 | +1.14% | 413,100 | 175億7230万 | -12.53% | 20.44 | 1.65 |
| 07/31 | 1,363 | 1,418 | 1,332 | 1,408 | -0.42% | 333,400 | 173億7486万 | -13.35% | 20.21 | 1.64 |
| 07/30 | 1,440 | 1,459 | 1,337 | 1,414 | -3.15% | 416,400 | 174億4890万 | -12.45% | 20.3 | 1.64 |
| 07/29 | 1,507 | 1,554 | 1,422 | 1,460 | -2.8% | 496,000 | 180億1654万 | -8.98% | 20.96 | 1.7 |
| 07/26 | 1,491 | 1,570 | 1,487 | 1,502 | -0.73% | 325,700 | 185億3483万 | -5.42% | 21.56 | 1.75 |
| 07/25 | 1,538 | 1,605 | 1,472 | 1,513 | -8.41% | 502,100 | 186億7057万 | -3.69% | 21.72 | 1.76 |
| 07/24 | 1,680 | 1,730 | 1,609 | 1,652 | -3.22% | 423,600 | 203億8584万 | +6.17% | 23.71 | 1.92 |
| 07/23 | 1,657 | 1,735 | 1,633 | 1,707 | +6.16% | 619,900 | 210億6455万 | +11.13% | 24.5 | 1.98 |
| 07/22 | 1,629 | 1,649 | 1,513 | 1,608 | -4% | 694,100 | 198億4288万 | +6.63% | 23.08 | 1.87 |
| 07/19 | 1,720 | 1,759 | 1,650 | 1,675 | -2.39% | 570,200 | 206億6966万 | +13.18% | 24.05 | 1.95 |
| 07/18 | 1,854 | 1,870 | 1,715 | 1,716 | -11.82% | 1,115,600 | 211億7561万 | +18.43% | 24.63 | 1.99 |
| 07/17 | 1,820 | 1,970 | 1,765 | 1,946 | +16.53% | 2,895,600 | 240億1383万 | +37.33% | 27.94 | 2.26 |
| 07/16 | 1,739 | 1,829 | 1,637 | 1,670 | -3.97% | 777,100 | 206億796万 | +21.37% | 23.97 | 1.94 |
| 07/12 | 1,635 | 1,780 | 1,635 | 1,739 | +4.19% | 653,400 | 214億5943万 | +29.2% | 24.96 | 2.02 |
| 07/11 | 1,653 | 1,713 | 1,627 | 1,669 | +2.08% | 669,500 | 205億9562万 | +27.02% | 23.96 | 1.94 |
| 07/10 | 1,726 | 1,726 | 1,594 | 1,635 | -4.11% | 997,000 | 201億7606万 | +27.34% | 23.47 | 1.9 |
| 07/09 | 1,882 | 1,903 | 1,680 | 1,705 | -8.63% | 1,576,300 | 210億3987万 | +35.86% | 24.48 | 1.98 |
| 07/08 | 1,680 | 1,988 | 1,620 | 1,866 | +11.27% | 3,649,600 | 230億2662万 | +52.33% | 26.79 | 2.17 |
| 07/05 | 1,710 | 1,833 | 1,662 | 1,677 | -4.77% | 1,475,800 | 206億9434万 | +41.28% | 24.07 | 1.95 |
| 07/04 | 1,870 | 1,898 | 1,750 | 1,761 | -5.12% | 1,594,600 | 217億3091万 | +52.2% | 25.28 | 2.05 |
| 07/03 | 1,801 | 1,999 | 1,740 | 1,856 | +9.95% | 4,886,000 | 229億322万 | +65.27% | 26.64 | 2.16 |
| 07/02 | 1,730 | 1,898 | 1,562 | 1,688 | +1.69% | 4,476,400 | 208億3008万 | +55.58% | 24.23 | 1.96 |
| 07/01 | 1,407 | 1,660 | 1,385 | 1,660 | +22.06% | 1,851,200 | 204億8456万 | +57.35% | 23.83 | 1.93 |
| 06/28 | 1,384 | 1,474 | 1,330 | 1,360 | -2.86% | 1,309,200 | 167億8253万 | +32.68% | 19.52 | 1.58 |
| 06/27 | 1,316 | 1,474 | 1,310 | 1,400 | +4.24% | 1,771,000 | 172億7614万 | +38.89% | 20.1 | 1.62 |
| 06/26 | 1,155 | 1,399 | 1,150 | 1,343 | +16.28% | 2,242,700 | 165億7275万 | +35.93% | 19.28 | 1.56 |
| 06/25 | 1,137 | 1,175 | 1,119 | 1,155 | +1.58% | 558,400 | 142億5281万 | +18.95% | 16.58 | 1.34 |
| 06/24 | 1,083 | 1,152 | 1,056 | 1,137 | +6.96% | 855,000 | 140億3069万 | +18.19% | 16.32 | 1.32 |
| 06/21 | 1,085 | 1,133 | 1,047 | 1,063 | -1.21% | 987,000 | 131億1752万 | +11.43% | 15.26 | 1.23 |
| 06/20 | 1,159 | 1,210 | 1,070 | 1,076 | -5.36% | 1,752,600 | 132億7794万 | +13.38% | 15.45 | 1.25 |
| 06/19 | 1,122 | 1,175 | 1,060 | 1,137 | -1.04% | 2,810,100 | 140億3069万 | +20.44% | 16.32 | 1.32 |
| 06/18 | 1,065 | 1,149 | 1,031 | 1,149 | +15.02% | 2,287,600 | 141億7877万 | +22.76% | 16.49 | 1.33 |
| 06/17 | 962 | 1,069 | 962 | 999 | +8.71% | 2,756,100 | 123億2775万 | +7.42% | 14.34 | 1.16 |
| 06/14 | 918 | 922 | 910 | 919 | +1.77% | 38,200 | 113億4055万 | -1.18% | 13.19 | 1.07 |
| 06/13 | 930 | 931 | 903 | 903 | -2.06% | 52,600 | 111億4311万 | -3.22% | 12.96 | 1.05 |
| 06/12 | 920 | 925 | 916 | 922 | +0.44% | 27,700 | 113億7757万 | -1.6% | 13.24 | 1.07 |
| 06/11 | 922 | 926 | 918 | 918 | -0.43% | 26,800 | 113億2821万 | -2.44% | 13.18 | 1.07 |
| 06/10 | 929 | 929 | 918 | 922 | -0.32% | 37,700 | 113億7757万 | -2.85% | 13.24 | 1.07 |
| 06/07 | 912 | 925 | 911 | 925 | +1.43% | 41,400 | 114億1459万 | -3.34% | 13.28 | 1.07 |
| 06/06 | 936 | 1,010 | 909 | 912 | -1.94% | 529,200 | 112億5417万 | -5.3% | 13.09 | 1.06 |
| 06/05 | 935 | 945 | 920 | 930 | -0.85% | 71,500 | 114億7629万 | -4.22% | 13.35 | 1.08 |
| 06/04 | 924 | 940 | 923 | 938 | +1.52% | 88,200 | 115億7501万 | -4.19% | 13.47 | 1.09 |
| 06/03 | 928 | 929 | 914 | 924 | +0.33% | 49,500 | 114億225万 | -6.29% | 13.26 | 1.07 |
| 05/31 | 910 | 922 | 903 | 921 | +1.32% | 38,100 | 113億6523万 | -7.53% | 13.22 | 1.07 |
| 05/30 | 902 | 911 | 891 | 909 | -0.87% | 87,000 | 112億1715万 | -9.28% | 13.05 | 1.05 |
| 05/29 | 920 | 930 | 900 | 917 | -0.97% | 115,400 | 113億1587万 | -8.67% | 13.16 | 1.06 |
| 05/28 | 927 | 935 | 923 | 926 | -0.11% | 32,800 | 114億2693万 | -7.86% | 13.29 | 1.07 |
| 05/27 | 919 | 936 | 917 | 927 | +0.87% | 83,200 | 114億3927万 | -7.94% | 13.31 | 1.08 |
| 05/24 | 909 | 928 | 909 | 919 | +0.44% | 62,800 | 113億4055万 | -8.92% | 13.19 | 1.07 |
| 05/23 | 935 | 937 | 915 | 915 | -0.87% | 70,900 | 112億9119万 | -9.58% | 13.14 | 1.06 |
| 05/22 | 930 | 933 | 922 | 923 | -0.32% | 50,900 | 113億8991万 | -9.15% | 13.25 | 1.07 |
| 05/21 | 944 | 947 | 923 | 926 | -1.07% | 69,500 | 114億2693万 | -9.13% | 13.29 | 1.07 |
| 05/20 | 936 | 944 | 925 | 936 | -0.43% | 91,600 | 115億5033万 | -8.41% | 13.44 | 1.09 |
| 05/17 | 933 | 951 | 930 | 940 | -0.11% | 86,100 | 115億9969万 | -8.29% | 13.49 | 1.09 |
| 05/16 | 961 | 961 | 936 | 941 | -1.05% | 93,700 | 116億1203万 | -8.46% | 13.51 | 1.09 |
| 05/15 | 985 | 985 | 951 | 951 | -3.45% | 135,000 | 117億3543万 | -7.76% | 13.65 | 1.1 |
| 05/14 | 1,003 | 1,003 | 977 | 985 | -1.4% | 76,000 | 121億5499万 | -4.65% | 14.14 | 1.14 |
| 05/13 | 991 | 1,001 | 977 | 999 | +0.71% | 85,600 | 123億2775万 | -3.38% | 14.34 | 1.16 |
| 05/10 | 1,000 | 1,011 | 982 | 992 | -0.5% | 109,700 | 122億4137万 | -4.15% | 14.24 | 1.15 |
| 05/09 | 1,023 | 1,035 | 991 | 997 | -3.11% | 150,300 | 123億307万 | -3.76% | 14.31 | 1.16 |
| 05/08 | 1,040 | 1,093 | 1,015 | 1,029 | -8.78% | 469,900 | 126億9796万 | -1.06% | 14.77 | 1.19 |
| 05/07 | 1,124 | 1,141 | 1,107 | 1,128 | +2.17% | 262,500 | 139億1963万 | +8.05% | 16.19 | 1.31 |
| 05/02 | 1,087 | 1,105 | 1,080 | 1,104 | +1.47% | 84,600 | 136億2347万 | +5.85% | 15.85 | 1.28 |
| 05/01 | 1,107 | 1,124 | 1,088 | 1,088 | -1.72% | 128,200 | 134億2602万 | +4.21% | 15.62 | 1.26 |
| 04/30 | 1,125 | 1,132 | 1,098 | 1,107 | -1.25% | 201,600 | 136億6049万 | +5.73% | 15.89 | 1.28 |
| 04/26 | 1,117 | 1,149 | 1,116 | 1,121 | -0.97% | 239,300 | 138億3325万 | +6.97% | 16.09 | 1.3 |
| 04/25 | 1,181 | 1,228 | 1,120 | 1,132 | -3.25% | 769,700 | 139億6899万 | +7.71% | 16.25 | 1.31 |
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 | |
| 2009年 12月期 | 2,640 264,000 7/29 | 497 49,700 1/5 | 396,200 3,962 7/29 | - | - | 227億3046万 12/30 |
| 2010年 12月期 | 2,746 274,600 2/4 | 844 84,400 8/27 | 1,378,600 13,786 2/9 | 338億8591万 | 104億1504万 | 152億7704万 12/30 |
| 2011年 12月期 | 1,351 135,100 1/12 | 453 45,250 9/28 | 271,500 2,715 6/20 | 166億7147万 | 55億8389万 | 70億5853万 12/30 |
| 2012年 12月期 | 727 72,700 6/28 | 478 47,850 5/8 47,800 5/7 他2件 | 275,700 2,757 6/27 | 89億7125万 | 58億9856万 | 71億789万 12/28 |
| 2013年 12月期 | 2,250 10/4 | 509 6/26 | 5,896,800 10/4 | 277億6522万 | 62億8111万 | 172億8615万 12/30 |
| 2014年 12月期 | 1,960 3/4 | 968 2/5 | 4,046,800 3/4 | 241億8659万 | 119億4521万 | 156億7438万 12/30 |
| 2015年 12月期 | 2,187 8/31 | 1,030 7/9 | 4,039,400 8/21 | 269億8779万 | 127億1030万 | 140億6349万 12/30 |
| 2016年 12月期 | 1,875 3/29 | 853 2/12 | 2,415,100 3/25 | 231億3768万 | 105億2610万 | 111億8837万 12/30 |
| 2017年 12月期 | 1,499 9/28 | 920 4/13 | 1,056,400 9/28 | 184億9780万 | 113億5289万 | 122億379万 12/29 |
| 2018年 12月期 | 1,374 1/29 | 682 12/25 | 295,800 2/7 | 169億5529万 | 84億1594万 | -2億5005万 12/28 |
| 2019年 12月期 | 1,147 12/30 | 749 8/30 | 192,400 4/22 | 141億5409万 | 92億4273万 | 123億2349万 12/30 |
| 2020年 12月期 | 1,355 2/26 | 616 3/13 | 1,209,600 2/25 | 167億2083万 | 76億150万 | 75億9947万 12/30 |
| 2021年 12月期 | 1,232 11/22 | 681 1/4 | 1,182,000 10/29 | 152億300万 | 84億360万 | 127億8635万 12/30 |
| 2022年 12月期 | 1,485 6/28 | 713 5/10 | 3,688,500 6/27 | 183億2504万 | 87億9849万 | 94億8208万 12/30 |
| 2023年 12月期 | 1,000 7/19 | 734 10/31 | 536,000 7/19 | 123億4010万 | 90億5763万 | 90億2099万 12/29 |
| 最新 | 1,441 2024/9/19 | 194,100 | 177億8208万 | |||