時価総額
- 2009年12月30日
- 140億4079万
- 2010年12月30日
- 177億1055万
- 2011年12月30日
- 102億1149万
- 2012年12月28日
- 99億5221万
- 2013年12月30日
- 120億42万
- 2014年12月30日
- 193億1179万
- 2015年12月30日
- 176億4047万
- 2016年12月30日
- 246億336万
- 2017年12月29日
- 516億328万
- 2018年12月28日
- 342億8891万
- 2019年12月30日
- 349億6622万
- 2020年12月30日
- 292億4635万
- 2021年12月30日
- 344億5469万
- 2022年12月30日
- 373億6397万
- 2023年12月29日
- 376億2049万
2024/05/21～2024/10/11
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 | ||||||||||
| 10/11 | 948 | 948 | 935 | 935 | -1.27% | 157,200 | 309億4458万 | +1.85% | 14.71 | 0.5 |
| 10/10 | 947 | 950 | 940 | 947 | +0.21% | 163,200 | 313億4173万 | +3.27% | 14.9 | 0.51 |
| 10/09 | 952 | 953 | 943 | 945 | -0.42% | 125,900 | 312億7554万 | +2.94% | 14.87 | 0.51 |
| 10/08 | 955 | 959 | 946 | 949 | -1.66% | 189,700 | 314億793万 | +3.38% | 14.93 | 0.51 |
| 10/07 | 970 | 975 | 961 | 965 | +1.05% | 363,700 | 319億3746万 | +5.12% | 15.19 | 0.52 |
| 10/04 | 952 | 955 | 947 | 955 | +0.84% | 193,400 | 316億650万 | +4.14% | 15.03 | 0.51 |
| 10/03 | 940 | 951 | 940 | 947 | +2.27% | 288,900 | 313億4173万 | +3.38% | 14.9 | 0.51 |
| 10/02 | 917 | 927 | 916 | 926 | -0.32% | 211,100 | 306億4672万 | +1.09% | 14.57 | 0.5 |
| 10/01 | 930 | 934 | 925 | 929 | +1.42% | 135,600 | 307億4601万 | +1.31% | 14.62 | 0.5 |
| 09/30 | 912 | 925 | 909 | 916 | -2.24% | 242,800 | 303億1576万 | -0.22% | 14.42 | 0.49 |
| 09/27 | 940 | 945 | 930 | 937 | +1.08% | 212,200 | 310億1078万 | +2.07% | 14.75 | 0.5 |
| 09/26 | 915 | 928 | 911 | 927 | +1.87% | 230,700 | 306億7982万 | +0.98% | 14.59 | 0.5 |
| 09/25 | 905 | 915 | 900 | 910 | +0.89% | 196,800 | 301億1719万 | -0.87% | 14.32 | 0.49 |
| 09/24 | 913 | 913 | 901 | 902 | -0.11% | 163,000 | 298億5242万 | -1.85% | 14.19 | 0.48 |
| 09/20 | 912 | 916 | 903 | 903 | +0.11% | 187,500 | 298億6249万 | -1.85% | 14.21 | 0.48 |
| 09/19 | 900 | 910 | 897 | 902 | +1.58% | 207,800 | 298億2942万 | -1.96% | 14.19 | 0.48 |
| 09/18 | 890 | 893 | 882 | 888 | +1.14% | 154,500 | 293億6644万 | -3.48% | 13.97 | 0.48 |
| 09/17 | 889 | 892 | 869 | 878 | -1.68% | 280,700 | 290億3573万 | -4.57% | 13.82 | 0.47 |
| 09/13 | 891 | 898 | 886 | 893 | -0.45% | 146,500 | 295億3179万 | -2.83% | 14.05 | 0.48 |
| 09/12 | 896 | 901 | 885 | 897 | +2.99% | 183,500 | 296億6407万 | -2.29% | 14.12 | 0.48 |
| 09/11 | 896 | 896 | 867 | 871 | -2.9% | 253,200 | 288億424万 | -5.02% | 13.71 | 0.47 |
| 09/10 | 905 | 906 | 894 | 897 | -0.88% | 215,700 | 296億6407万 | -2.07% | 14.12 | 0.48 |
| 09/09 | 890 | 906 | 879 | 905 | -0.55% | 260,300 | 299億2863万 | -0.66% | 14.24 | 0.49 |
| 09/06 | 916 | 922 | 902 | 910 | -0.66% | 255,400 | 300億9398万 | -0.22% | 14.32 | 0.49 |
| 09/05 | 906 | 929 | 898 | 916 | -0.33% | 300,900 | 302億9241万 | +0.11% | 14.42 | 0.49 |
| 09/04 | 937 | 940 | 916 | 919 | -3.47% | 443,000 | 303億9162万 | -0.33% | 14.46 | 0.49 |
| 09/03 | 952 | 961 | 948 | 952 | +0.21% | 210,900 | 314億8294万 | +2.7% | 14.98 | 0.51 |
| 09/02 | 954 | 958 | 939 | 950 | +0.64% | 244,800 | 314億1680万 | +2.04% | 14.95 | 0.51 |
| 08/30 | 949 | 953 | 940 | 944 | -0.11% | 236,600 | 312億1837万 | +0.96% | 14.86 | 0.51 |
| 08/29 | 941 | 947 | 933 | 945 | +0.43% | 136,400 | 312億5144万 | +0.64% | 14.87 | 0.51 |
| 08/28 | 942 | 942 | 924 | 941 | -0.74% | 270,000 | 311億1916万 | -0.32% | 14.81 | 0.5 |
| 08/27 | 940 | 948 | 932 | 948 | +0.85% | 245,300 | 313億5066万 | -0.21% | 14.92 | 0.51 |
| 08/26 | 959 | 959 | 933 | 940 | -1.16% | 241,600 | 310億8609万 | -1.57% | 14.79 | 0.5 |
| 08/23 | 939 | 951 | 933 | 951 | +1.6% | 255,700 | 314億4987万 | -1.04% | 14.97 | 0.51 |
| 08/22 | 937 | 937 | 927 | 936 | +0.75% | 200,800 | 309億5381万 | -3.21% | 14.73 | 0.5 |
| 08/21 | 919 | 929 | 914 | 929 | -0.54% | 281,800 | 307億1312万 | -4.72% | 14.62 | 0.5 |
| 08/20 | 929 | 939 | 925 | 934 | +2.19% | 199,600 | 308億7842万 | -4.89% | 14.7 | 0.5 |
| 08/19 | 940 | 940 | 914 | 914 | -2.25% | 288,500 | 302億1722万 | -7.68% | 14.38 | 0.49 |
| 08/16 | 930 | 939 | 926 | 935 | +2.86% | 461,300 | 309億1148万 | -6.41% | 14.71 | 0.5 |
| 08/15 | 905 | 918 | 902 | 909 | +0.55% | 238,900 | 300億5191万 | -9.55% | 14.31 | 0.49 |
| 08/14 | 890 | 904 | 882 | 904 | +2.26% | 376,300 | 298億8661万 | -10.76% | 14.23 | 0.48 |
| 08/13 | 870 | 885 | 868 | 884 | +2.91% | 344,500 | 292億2540万 | -13.42% | 13.91 | 0.47 |
| 08/09 | 877 | 877 | 844 | 859 | +0.94% | 516,800 | 283億9889万 | -16.68% | 13.52 | 0.46 |
| 08/08 | 861 | 873 | 849 | 851 | -2.52% | 432,700 | 281億3441万 | -18.33% | 13.39 | 0.46 |
| 08/07 | 852 | 890 | 844 | 873 | +2.11% | 628,500 | 288億6174万 | -17.09% | 13.74 | 0.47 |
| 08/06 | 816 | 867 | 816 | 855 | +10.89% | 932,000 | 282億6665万 | -19.64% | 13.46 | 0.46 |
| 08/05 | 861 | 862 | 771 | 771 | -16.29% | 1,550,600 | 254億8958万 | -28.28% | 12.13 | 0.41 |
| 08/02 | 967 | 984 | 921 | 921 | -8.27% | 1,058,700 | 304億4864万 | -15.5% | 14.49 | 0.49 |
| 08/01 | 984 | 1,027 | 984 | 1,004 | -6.17% | 1,512,900 | 331億9265万 | -8.73% | 15.8 | 0.54 |
| 07/31 | 1,046 | 1,070 | 1,039 | 1,070 | +2.39% | 524,900 | 353億7464万 | -3.34% | 16.84 | 0.57 |
| 07/30 | 1,053 | 1,057 | 1,040 | 1,045 | -1.23% | 393,900 | 345億4813万 | -5.94% | 16.45 | 0.56 |
| 07/29 | 1,067 | 1,067 | 1,053 | 1,058 | +0.67% | 250,900 | 349億7792万 | -5.11% | 16.65 | 0.57 |
| 07/26 | 1,049 | 1,063 | 1,046 | 1,051 | +1.06% | 320,300 | 347億4649万 | -6.16% | 16.54 | 0.56 |
| 07/25 | 1,050 | 1,053 | 1,037 | 1,040 | -2.53% | 749,100 | 343億8283万 | -7.64% | 16.37 | 0.56 |
| 07/24 | 1,093 | 1,093 | 1,066 | 1,067 | -2.29% | 400,200 | 352億7546万 | -5.74% | 16.79 | 0.57 |
| 07/23 | 1,087 | 1,101 | 1,084 | 1,092 | +1.11% | 438,800 | 361億197万 | -3.96% | 17.19 | 0.59 |
| 07/22 | 1,088 | 1,089 | 1,076 | 1,080 | -0.18% | 397,500 | 356億8494万 | -5.26% | 17 | 0.58 |
| 07/19 | 1,110 | 1,111 | 1,082 | 1,082 | -3.13% | 843,200 | 357億5102万 | -5.42% | 17.03 | 0.58 |
| 07/18 | 1,119 | 1,131 | 1,117 | 1,117 | -0.62% | 273,900 | 369億748万 | -2.62% | 17.58 | 0.6 |
| 07/17 | 1,130 | 1,133 | 1,121 | 1,124 | +0.18% | 239,300 | 371億3877万 | -2.18% | 17.69 | 0.6 |
| 07/16 | 1,125 | 1,132 | 1,121 | 1,122 | -0.27% | 197,600 | 370億7269万 | -2.52% | 17.66 | 0.6 |
| 07/12 | 1,115 | 1,134 | 1,115 | 1,125 | -0.09% | 217,400 | 371億7181万 | -2.43% | 17.7 | 0.6 |
| 07/11 | 1,110 | 1,127 | 1,109 | 1,126 | +2.18% | 274,200 | 372億486万 | -2.51% | 17.72 | 0.6 |
| 07/10 | 1,112 | 1,113 | 1,093 | 1,102 | -0.72% | 315,000 | 364億1186万 | -4.75% | 17.34 | 0.59 |
| 07/09 | 1,105 | 1,114 | 1,096 | 1,110 | +0.82% | 305,100 | 366億7619万 | -4.31% | 17.47 | 0.59 |
| 07/08 | 1,118 | 1,118 | 1,099 | 1,101 | -1.43% | 419,600 | 363億7882万 | -5.33% | 17.33 | 0.59 |
| 07/05 | 1,139 | 1,139 | 1,112 | 1,117 | -2.02% | 838,100 | 369億748万 | -4.2% | 17.58 | 0.6 |
| 07/04 | 1,146 | 1,146 | 1,133 | 1,140 | -0.18% | 305,900 | 376億6744万 | -2.4% | 17.94 | 0.61 |
| 07/03 | 1,133 | 1,142 | 1,131 | 1,142 | +1.24% | 349,000 | 377億3352万 | -2.31% | 17.97 | 0.61 |
| 07/02 | 1,145 | 1,149 | 1,128 | 1,128 | -1.74% | 512,500 | 372億7094万 | -3.42% | 17.75 | 0.6 |
| 07/01 | 1,159 | 1,166 | 1,147 | 1,148 | -0.17% | 295,800 | 379億3177万 | -1.88% | 18.07 | 0.62 |
| 06/28 | 1,153 | 1,157 | 1,145 | 1,150 | -0.52% | 281,600 | 379億9785万 | -1.71% | 18.1 | 0.61 |
| 06/27 | 1,150 | 1,162 | 1,148 | 1,156 | -1.37% | 467,700 | 381億9610万 | -1.37% | 18.19 | 0.61 |
| 06/26 | 1,171 | 1,174 | 1,164 | 1,172 | +0.17% | 617,300 | 387億2477万 | -0.09% | 18.44 | 0.62 |
| 06/25 | 1,168 | 1,173 | 1,159 | 1,170 | +0.95% | 350,600 | 386億5869万 | -0.26% | 18.41 | 0.62 |
| 06/24 | 1,186 | 1,186 | 1,158 | 1,159 | -2.28% | 674,800 | 382億9523万 | -1.19% | 18.24 | 0.62 |
| 06/21 | 1,200 | 1,208 | 1,185 | 1,186 | -1.25% | 281,500 | 389億9486万 | +1.11% | 18.66 | 0.63 |
| 06/20 | 1,189 | 1,212 | 1,189 | 1,201 | +1.35% | 387,000 | 394億8805万 | +2.47% | 18.9 | 0.64 |
| 06/19 | 1,186 | 1,190 | 1,182 | 1,185 | -0.34% | 156,600 | 389億6199万 | +1.37% | 18.65 | 0.63 |
| 06/18 | 1,177 | 1,193 | 1,165 | 1,189 | +2.41% | 389,700 | 390億9350万 | +1.89% | 18.71 | 0.63 |
| 06/17 | 1,173 | 1,173 | 1,151 | 1,161 | -1.19% | 257,900 | 381億7288万 | -0.43% | 18.27 | 0.61 |
| 06/14 | 1,135 | 1,175 | 1,132 | 1,175 | +1.56% | 319,500 | 386億3319万 | +0.86% | 18.49 | 0.62 |
| 06/13 | 1,181 | 1,182 | 1,157 | 1,157 | -1.87% | 240,000 | 380億4136万 | -0.6% | 18.21 | 0.61 |
| 06/12 | 1,176 | 1,188 | 1,176 | 1,179 | +0.17% | 144,900 | 387億6471万 | +1.38% | 18.55 | 0.62 |
| 06/11 | 1,183 | 1,185 | 1,177 | 1,177 | -0.17% | 117,300 | 386億9895万 | +1.29% | 18.52 | 0.62 |
| 06/10 | 1,173 | 1,183 | 1,171 | 1,179 | +1.03% | 131,300 | 387億6471万 | +1.46% | 18.55 | 0.62 |
| 06/07 | 1,174 | 1,174 | 1,163 | 1,167 | -0.26% | 116,000 | 383億7016万 | +0.52% | 18.37 | 0.62 |
| 06/06 | 1,189 | 1,189 | 1,168 | 1,170 | -0.26% | 126,000 | 384億6880万 | +0.95% | 18.41 | 0.62 |
| 06/05 | 1,187 | 1,189 | 1,173 | 1,173 | -2.09% | 212,100 | 385億6743万 | +0.86% | 18.46 | 0.62 |
| 06/04 | 1,178 | 1,199 | 1,176 | 1,198 | +1.44% | 230,100 | 393億8942万 | +2.92% | 18.85 | 0.63 |
| 06/03 | 1,175 | 1,195 | 1,171 | 1,181 | +1.29% | 341,700 | 388億3047万 | +1.37% | 18.59 | 0.63 |
| 05/31 | 1,153 | 1,166 | 1,151 | 1,166 | +1.92% | 194,400 | 383億3728万 | -0.09% | 18.35 | 0.62 |
| 05/30 | 1,132 | 1,146 | 1,120 | 1,144 | +0.26% | 536,500 | 376億1393万 | -2.05% | 18 | 0.61 |
| 05/29 | 1,166 | 1,166 | 1,141 | 1,141 | -1.72% | 368,700 | 375億1530万 | -2.4% | 17.96 | 0.6 |
| 05/28 | 1,161 | 1,172 | 1,160 | 1,161 | -0.34% | 176,300 | 381億7288万 | -0.77% | 18.27 | 0.61 |
| 05/27 | 1,178 | 1,178 | 1,160 | 1,165 | -0.94% | 208,900 | 383億440万 | -0.51% | 18.33 | 0.62 |
| 05/24 | 1,173 | 1,181 | 1,168 | 1,176 | -0.93% | 375,600 | 386億6607万 | +0.34% | 18.51 | 0.62 |
| 05/23 | 1,185 | 1,194 | 1,170 | 1,187 | +0.85% | 350,100 | 390億2774万 | +1.28% | 18.68 | 0.63 |
| 05/22 | 1,175 | 1,187 | 1,175 | 1,177 | +0.17% | 207,000 | 386億9895万 | +0.26% | 18.52 | 0.62 |
| 05/21 | 1,161 | 1,183 | 1,160 | 1,175 | +1.21% | 203,100 | 386億3319万 | 0% | 18.49 | 0.62 |
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 | 743 9/2 | 368 2/24 2/23 | 249,600 9/15 | - | - | 140億4079万 12/30 |
| 2010年 12月期 | 1,340 5/7 | 592 8/25 | 559,400 2/19 | 267億2538万 | 118億703万 | 177億1055万 12/30 |
| 2011年 12月期 | 1,066 2/18 | 500 12/19 12/16 | 447,900 2/21 | 212億6064万 | 99億7215万 | 102億1149万 12/30 |
| 2012年 12月期 | 604 2/27 | 356 7/26 | 265,200 4/2 | 120億4636万 | 71億17万 | 99億5221万 12/28 |
| 2013年 12月期 | 590 2/13 | 442 8/1 | 1,213,800 4/23 | 117億6714万 | 88億1538万 | 120億42万 12/30 |
| 2014年 12月期 | 900 12/1 | 475 2/4 | 686,600 10/31 | 215億4988万 | 113億7355万 | 193億1179万 12/30 |
| 2015年 12月期 | 1,064 8/20 | 639 3/27 | 2,559,700 4/30 | 254億7675万 | 153億41万 | 176億4047万 12/30 |
| 2016年 12月期 | 1,198 10/26 | 497 2/12 | 1,003,400 7/29 | 286億8529万 | 119億32万 | 246億336万 12/30 |
| 2017年 12月期 | 2,400 7/21 | 1,051 1/18 | 6,693,100 4/26 | 658億6636万 | 251億6547万 | 516億328万 12/29 |
| 2018年 12月期 | 2,147 1/29 | 1,020 10/29 | 2,156,000 10/31 | 589億2294万 | 279億9320万 | 342億8891万 12/28 |
| 2019年 12月期 | 1,748 4/22 4/19 | 945 8/29 8/6 | 913,400 5/8 | 479億7266万 | 259億3487万 | 349億6622万 12/30 |
| 2020年 12月期 | 1,286 2/7 | 533 4/6 | 685,600 11/2 | 352億9339万 | 146億2782万 | 292億4635万 12/30 |
| 2021年 12月期 | 1,520 8/2 | 946 3/5 | 810,300 8/2 | 417億1536万 | 259億6232万 | 344億5469万 12/30 |
| 2022年 12月期 | 1,571 12/14 12/13 | 745 6/24 | 1,629,100 11/2 | 431億1502万 | 204億4601万 | 373億6397万 12/30 |
| 2023年 12月期 | 1,797 8/2 | 1,061 11/2 | 3,454,500 5/23 | 590億8413万 | 348億8495万 | 376億2049万 12/29 |
| 最新 | 935 2024/10/11 | 157,200 | 309億4458万 | |||