時価総額
- 2009年12月30日
- 230億8410万
- 2010年12月30日
- 237億117万
- 2011年12月30日
- 187億2252万
- 2012年12月28日
- 192億2740万
- 2013年12月30日
- 189億4154万
- 2014年12月30日
- 234億2466万
- 2015年12月30日
- 301億160万
- 2016年12月30日
- 287億2502万
- 2017年12月29日
- 391億826万
- 2018年12月28日
- 489億8684万
- 2019年12月30日
- 517億7922万
- 2020年12月30日
- 570億847万
- 2021年12月30日
- 1198億1814万
- 2022年12月30日
- 864億1946万
- 2023年12月29日
- 863億1206万
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 6,120 | 6,520 | 6,120 | 6,430 | +4.55% | 127,000 | 901億7666万 | -7.97% | 13.23 | 2.35 |
| 04/17 | 6,390 | 6,400 | 6,130 | 6,150 | -4.35% | 169,800 | 862億4984万 | -12.26% | 12.65 | 2.25 |
| 04/16 | 6,220 | 6,460 | 6,130 | 6,430 | -9.05% | 320,700 | 901億7666万 | -8.63% | 13.23 | 2.35 |
| 04/15 | 7,080 | 7,250 | 6,990 | 7,070 | -0.42% | 154,200 | 991億5226万 | +0.33% | 14.54 | 2.59 |
| 04/12 | 7,150 | 7,250 | 7,080 | 7,100 | -0.7% | 61,800 | 995億7299万 | +0.88% | 14.6 | 2.6 |
| 04/11 | 7,160 | 7,200 | 7,070 | 7,150 | -0.97% | 57,800 | 1002億7420万 | +1.78% | 14.71 | 2.62 |
| 04/10 | 7,060 | 7,250 | 7,060 | 7,220 | +2.27% | 77,200 | 1012億5591万 | +2.95% | 14.85 | 2.64 |
| 04/09 | 6,990 | 7,090 | 6,990 | 7,060 | +0.86% | 53,000 | 990億1201万 | +0.94% | 14.52 | 2.58 |
| 04/08 | 7,150 | 7,170 | 6,980 | 7,000 | -1.82% | 56,600 | 981億7055万 | +0.29% | 14.4 | 2.56 |
| 04/05 | 7,180 | 7,260 | 7,080 | 7,130 | -1.66% | 71,200 | 999億9372万 | +2.31% | 14.66 | 2.61 |
| 04/04 | 7,140 | 7,270 | 7,130 | 7,250 | +1.83% | 59,200 | 1016億7664万 | +4.26% | 14.91 | 2.65 |
| 04/03 | 7,060 | 7,200 | 7,030 | 7,120 | +0.28% | 68,600 | 998億5347万 | +2.73% | 14.64 | 2.6 |
| 04/02 | 7,250 | 7,250 | 7,040 | 7,100 | -1.8% | 64,800 | 995億7299万 | +2.63% | 14.6 | 2.6 |
| 04/01 | 7,260 | 7,260 | 7,190 | 7,230 | -0.14% | 50,800 | 1013億9615万 | +4.75% | 14.87 | 2.64 |
| 03/29 | 7,150 | 7,270 | 7,130 | 7,240 | +1.12% | 45,200 | 1015億3640万 | +5.22% | 14.89 | 2.65 |
| 03/28 | 7,140 | 7,190 | 7,110 | 7,160 | +0.99% | 60,800 | 1004億1445万 | +4.34% | 14.73 | 2.62 |
| 03/27 | 7,130 | 7,150 | 7,070 | 7,090 | +0.14% | 52,600 | 994億3274万 | +3.47% | 14.58 | 2.59 |
| 03/26 | 6,970 | 7,080 | 6,960 | 7,080 | +1.14% | 35,000 | 992億9250万 | +3.49% | 14.56 | 2.59 |
| 03/25 | 7,040 | 7,050 | 6,970 | 7,000 | -0.57% | 35,800 | 981億7055万 | +2.59% | 14.4 | 2.56 |
| 03/22 | 6,980 | 7,050 | 6,970 | 7,040 | +0.57% | 50,000 | 987億3152万 | +3.47% | 14.48 | 2.58 |
| 03/21 | 7,080 | 7,110 | 7,000 | 7,000 | -0.14% | 58,400 | 981億7055万 | +3.18% | 14.4 | 2.56 |
| 03/19 | 6,990 | 7,030 | 6,950 | 7,010 | +0.14% | 54,700 | 983億1079万 | +3.58% | 14.42 | 2.56 |
| 03/18 | 6,780 | 7,030 | 6,760 | 7,000 | +4.79% | 95,500 | 981億7055万 | +3.75% | 14.4 | 2.56 |
| 03/15 | 6,990 | 6,990 | 6,680 | 6,680 | -3.75% | 59,700 | 936億8275万 | -0.73% | 13.74 | 2.44 |
| 03/14 | 6,970 | 7,040 | 6,860 | 6,940 | -0.43% | 65,200 | 973億2909万 | +3.23% | 14.27 | 2.54 |
| 03/13 | 6,910 | 7,030 | 6,880 | 6,970 | +1.75% | 75,100 | 977億4982万 | +3.87% | 14.34 | 2.55 |
| 03/12 | 6,690 | 6,850 | 6,590 | 6,850 | +2.39% | 62,000 | 960億6690万 | +2.22% | 14.09 | 2.51 |
| 03/11 | 6,800 | 6,820 | 6,640 | 6,690 | -2.19% | 46,600 | 938億2300万 | -0.07% | 13.76 | 2.45 |
| 03/08 | 6,760 | 6,900 | 6,750 | 6,840 | +1.03% | 43,100 | 959億2665万 | +2.21% | 14.07 | 2.5 |
| 03/07 | 6,890 | 6,920 | 6,750 | 6,770 | -1.31% | 38,100 | 949億4495万 | +1.32% | 13.92 | 2.48 |
| 03/06 | 6,730 | 6,890 | 6,700 | 6,860 | +1.78% | 60,700 | 962億714万 | +2.76% | 14.11 | 2.51 |
| 03/05 | 6,680 | 6,750 | 6,630 | 6,740 | +0.6% | 35,100 | 945億2422万 | +1.06% | 13.86 | 2.47 |
| 03/04 | 6,730 | 6,780 | 6,680 | 6,700 | -0.59% | 54,500 | 939億6324万 | +0.37% | 13.78 | 2.45 |
| 03/01 | 6,730 | 6,800 | 6,730 | 6,740 | -0.15% | 36,000 | 945億2422万 | +1.19% | 13.86 | 2.47 |
| 02/29 | 6,730 | 6,770 | 6,620 | 6,750 | +1.05% | 66,300 | 946億6446万 | +1.6% | 13.88 | 2.47 |
| 02/28 | 6,790 | 6,830 | 6,680 | 6,680 | -1.62% | 36,600 | 936億8275万 | +0.81% | 13.74 | 2.44 |
| 02/27 | 6,700 | 6,840 | 6,700 | 6,790 | +1.34% | 49,200 | 952億2543万 | +2.69% | 13.97 | 2.48 |
| 02/26 | 6,760 | 6,820 | 6,700 | 6,700 | -0.15% | 46,900 | 939億6324万 | +1.64% | 13.78 | 2.45 |
| 02/22 | 6,850 | 6,850 | 6,700 | 6,710 | -0.89% | 42,200 | 941億348万 | +2.07% | 13.8 | 2.45 |
| 02/21 | 6,820 | 6,850 | 6,730 | 6,770 | -1.88% | 52,800 | 949億4495万 | +3.28% | 13.92 | 2.48 |
| 02/20 | 6,850 | 6,920 | 6,830 | 6,900 | +1.17% | 56,600 | 967億6811万 | +5.54% | 14.19 | 2.52 |
| 02/19 | 6,630 | 6,820 | 6,630 | 6,820 | +2.87% | 58,300 | 956億4616万 | +4.6% | 14.03 | 2.49 |
| 02/16 | 6,600 | 6,660 | 6,560 | 6,630 | +1.53% | 47,800 | 929億8153万 | +1.95% | 13.64 | 2.43 |
| 02/15 | 6,550 | 6,600 | 6,530 | 6,530 | +0.15% | 35,900 | 915億7910万 | +0.57% | 13.43 | 2.39 |
| 02/14 | 6,520 | 6,560 | 6,470 | 6,520 | -1.21% | 53,800 | 914億3885万 | +0.49% | 13.41 | 2.38 |
| 02/13 | 6,550 | 6,620 | 6,510 | 6,600 | +1.54% | 35,900 | 925億6080万 | +1.85% | 13.57 | 2.41 |
| 02/09 | 6,550 | 6,590 | 6,480 | 6,500 | -0.61% | 32,700 | 911億5837万 | +0.53% | 13.37 | 2.38 |
| 02/08 | 6,520 | 6,590 | 6,450 | 6,540 | 0% | 43,300 | 917億1934万 | +1.24% | 13.45 | 2.39 |
| 02/07 | 6,650 | 6,650 | 6,490 | 6,540 | -1.21% | 71,300 | 917億1934万 | +1.36% | 13.45 | 2.39 |
| 02/06 | 6,730 | 6,730 | 6,610 | 6,620 | -1.63% | 39,300 | 928億4129万 | +2.76% | 13.62 | 2.42 |
| 02/05 | 6,810 | 6,850 | 6,730 | 6,730 | +0.3% | 53,300 | 943億8397万 | +4.7% | 13.84 | 2.46 |
| 02/02 | 6,620 | 6,770 | 6,550 | 6,710 | +1.51% | 72,100 | 941億348万 | +4.79% | 13.8 | 2.45 |
| 02/01 | 6,530 | 6,620 | 6,510 | 6,610 | +0.3% | 67,100 | 927億105万 | +3.62% | 13.6 | 2.42 |
| 01/31 | 6,640 | 6,710 | 6,490 | 6,590 | -0.45% | 84,000 | 924億2056万 | +3.62% | 13.55 | 2.41 |
| 01/30 | 6,720 | 6,770 | 6,570 | 6,620 | -0.9% | 130,700 | 928億4129万 | +4.38% | 13.62 | 2.42 |
| 01/29 | 6,910 | 6,930 | 6,630 | 6,680 | -3.05% | 240,400 | 936億8275万 | +5.63% | 13.74 | 2.44 |
| 01/26 | 6,750 | 7,040 | 6,590 | 6,890 | +8.5% | 632,200 | 966億2787万 | +9.33% | 14.17 | 2.52 |
| 01/25 | 6,280 | 6,350 | 6,240 | 6,350 | +0.47% | 170,900 | 890億5471万 | +1.31% | 13.06 | 2.32 |
| 01/24 | 6,320 | 6,340 | 6,280 | 6,320 | +0.48% | 78,400 | 886億3398万 | +0.93% | 13 | 2.31 |
| 01/23 | 6,390 | 6,480 | 6,290 | 6,290 | -0.94% | 120,200 | 882億1325万 | +0.56% | 12.94 | 2.3 |
| 01/22 | 6,330 | 6,350 | 6,300 | 6,350 | +1.28% | 73,500 | 890億5471万 | +1.6% | 13.06 | 2.32 |
| 01/19 | 6,280 | 6,320 | 6,230 | 6,270 | 0% | 49,900 | 879億3276万 | +0.45% | 12.9 | 2.29 |
| 01/18 | 6,230 | 6,290 | 6,210 | 6,270 | +0.64% | 34,000 | 879億3276万 | +0.53% | 12.9 | 2.29 |
| 01/17 | 6,370 | 6,410 | 6,230 | 6,230 | -1.74% | 54,800 | 873億7179万 | 0% | 12.81 | 2.28 |
| 01/16 | 6,490 | 6,490 | 6,330 | 6,340 | -1.55% | 52,700 | 889億1447万 | +1.73% | 13.04 | 2.32 |
| 01/15 | 6,410 | 6,440 | 6,360 | 6,440 | +0.47% | 36,900 | 903億1691万 | +3.25% | 13.25 | 2.36 |
| 01/12 | 6,440 | 6,460 | 6,360 | 6,410 | +0.47% | 34,700 | 898億9617万 | +2.84% | 13.18 | 2.34 |
| 01/11 | 6,450 | 6,450 | 6,320 | 6,380 | -0.31% | 49,000 | 894億7544万 | +2.33% | 13.12 | 2.33 |
| 01/10 | 6,330 | 6,410 | 6,280 | 6,400 | +1.27% | 47,600 | 897億5593万 | +2.6% | 13.16 | 2.34 |
| 01/09 | 6,280 | 6,390 | 6,280 | 6,320 | +1.12% | 71,400 | 886億3398万 | +1.22% | 13 | 2.31 |
| 01/05 | 6,370 | 6,370 | 6,240 | 6,250 | -1.73% | 39,200 | 876億5228万 | -0.05% | 12.85 | 2.29 |
| 01/04 | 6,220 | 6,360 | 6,140 | 6,360 | +0.63% | 44,100 | 891億9496万 | +1.52% | 13.08 | 2.33 |
| 2023 | ||||||||||
| 12/29 | 6,360 | 6,360 | 6,240 | 6,320 | +0.48% | 39,600 | 886億3398万 | +0.77% | 13.64 | 2.33 |
| 12/28 | 6,160 | 6,300 | 6,120 | 6,290 | +0.32% | 32,800 | 882億1325万 | +0.14% | 13.57 | 2.31 |
| 12/27 | 6,140 | 6,280 | 6,120 | 6,270 | +2.45% | 90,400 | 879億3276万 | -0.33% | 13.53 | 2.31 |
| 12/26 | 6,110 | 6,130 | 6,080 | 6,120 | +0.16% | 44,000 | 858億2911万 | -2.92% | 13.2 | 2.25 |
| 12/25 | 6,190 | 6,190 | 6,110 | 6,110 | -0.49% | 30,700 | 856億8887万 | -3.35% | 13.18 | 2.25 |
| 12/22 | 6,130 | 6,190 | 6,130 | 6,140 | +0.16% | 40,600 | 861億960万 | -3.22% | 13.25 | 2.26 |
| 12/21 | 6,130 | 6,160 | 6,110 | 6,130 | -0.81% | 23,600 | 859億6935万 | -3.68% | 13.23 | 2.26 |
| 12/20 | 6,140 | 6,200 | 6,130 | 6,180 | +0.98% | 37,100 | 866億7057万 | -3.24% | 13.33 | 2.27 |
| 12/19 | 6,060 | 6,130 | 6,000 | 6,120 | +1.32% | 54,700 | 858億2911万 | -4.4% | 13.2 | 2.25 |
| 12/18 | 6,150 | 6,150 | 5,990 | 6,040 | -2.58% | 66,700 | 847億716万 | -5.86% | 13.03 | 2.22 |
| 12/15 | 6,140 | 6,210 | 6,130 | 6,200 | +0.98% | 54,800 | 869億5106万 | -3.7% | 13.38 | 2.28 |
| 12/14 | 6,230 | 6,230 | 6,110 | 6,140 | -0.65% | 44,800 | 861億960万 | -4.87% | 13.25 | 2.26 |
| 12/13 | 6,180 | 6,190 | 6,140 | 6,180 | +0.49% | 33,900 | 866億7057万 | -4.44% | 13.33 | 2.27 |
| 12/12 | 6,160 | 6,190 | 6,140 | 6,150 | +0.16% | 32,200 | 862億4984万 | -5.12% | 13.27 | 2.26 |
| 12/11 | 6,150 | 6,200 | 6,100 | 6,140 | +0.82% | 48,200 | 861億960万 | -5.58% | 13.25 | 2.26 |
| 12/08 | 6,190 | 6,210 | 6,050 | 6,090 | -3.18% | 75,600 | 854億838万 | -6.6% | 13.14 | 2.24 |
| 12/07 | 6,420 | 6,420 | 6,270 | 6,290 | -2.63% | 48,200 | 882億1325万 | -3.79% | 13.57 | 2.31 |
| 12/06 | 6,360 | 6,470 | 6,360 | 6,460 | +1.89% | 44,000 | 905億9739万 | -1.33% | 13.94 | 2.38 |
| 12/05 | 6,410 | 6,440 | 6,340 | 6,340 | -1.71% | 53,000 | 889億1447万 | -3.15% | 13.68 | 2.33 |
| 12/04 | 6,450 | 6,510 | 6,430 | 6,450 | 0% | 30,600 | 904億5715万 | -1.53% | 13.92 | 2.37 |
| 12/01 | 6,540 | 6,540 | 6,440 | 6,450 | -1.68% | 54,300 | 904億5715万 | -1.47% | 13.92 | 2.37 |
| 11/30 | 6,530 | 6,600 | 6,530 | 6,560 | +0.15% | 41,200 | 919億9983万 | +0.21% | 14.15 | 2.41 |
| 11/29 | 6,500 | 6,560 | 6,500 | 6,550 | 0% | 28,100 | 918億5959万 | +0.12% | 14.13 | 2.41 |
| 11/28 | 6,530 | 6,560 | 6,470 | 6,550 | +0.15% | 28,300 | 918億5959万 | +0.15% | 14.13 | 2.41 |
| 11/27 | 6,550 | 6,560 | 6,460 | 6,540 | 0% | 58,500 | 917億1934万 | -0.12% | 14.11 | 2.41 |
| 11/24 | 6,590 | 6,630 | 6,530 | 6,540 | +0.15% | 37,000 | 917億1934万 | -0.26% | 14.11 | 2.41 |
| 11/22 | 6,560 | 6,610 | 6,510 | 6,530 | -1.06% | 36,000 | 915億7910万 | -0.59% | 14.09 | 2.4 |
| 11/21 | 6,560 | 6,610 | 6,540 | 6,600 | +0.61% | 34,400 | 925億6080万 | +0.43% | 14.24 | 2.43 |
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 | 2,025 6/15 | 1,351 2/12 | 44,900 6/22 | - | - | 230億8410万 12/30 |
| 2010年 12月期 | 1,970 5/6 | 1,473 2/1 | 36,900 10/21 | 276億2799万 | 206億5788万 | 237億117万 12/30 |
| 2011年 12月期 | 1,775 1/18 | 1,150 3/15 | 50,000 3/10 | 248億9324万 | 161億2801万 | 187億2252万 12/30 |
| 2012年 12月期 | 1,609 4/3 4/2 | 1,260 7/26 | 82,500 6/27 | 225億6520万 | 176億7069万 | 192億2740万 12/28 |
| 2013年 12月期 | 1,660 5/22 | 1,350 9/2 2/15 | 69,800 6/26 | 232億8044万 | 189億3289万 | 189億4154万 12/30 |
| 2014年 12月期 | 1,880 7/30 | 1,314 2/5 | 262,700 1/6 | 263億6580万 | 184億2801万 | 234億2466万 12/30 |
| 2015年 12月期 | 2,980 7/17 | 1,665 1/16 | 230,500 4/16 | 417億9260万 | 233億5056万 | 301億160万 12/30 |
| 2016年 12月期 | 2,565 3/31 | 1,759 1/21 | 111,500 6/24 | 359億7249万 | 246億6885万 | 287億2502万 12/30 |
| 2017年 12月期 | 2,992 12/25 | 2,043 4/14 | 141,100 12/8 | 419億6090万 | 286億5177万 | 391億826万 12/29 |
| 2018年 12月期 | 5,230 7/17 | 2,875 1/4 | 227,000 5/31 | 733億4742万 | 403億2004万 | 489億8684万 12/28 |
| 2019年 12月期 | 5,080 4/15 | 3,035 8/15 | 140,000 1/28 | 712億4377万 | 425億6394万 | 517億7922万 12/30 |
| 2020年 12月期 | 4,355 12/10 | 2,350 3/13 | 98,500 7/8 | 610億7610万 | 329億5725万 | 570億847万 12/30 |
| 2021年 12月期 | 10,200 9/17 | 3,645 2/25 | 250,400 4/19 | 1430億4852万 | 511億1881万 | 1198億1814万 12/30 |
| 2022年 12月期 | 8,880 1/5 | 5,770 7/19 | 248,800 4/14 | 1245億3636万 | 809億2058万 | 864億1946万 12/30 |
| 2023年 12月期 | 9,870 4/18 | 5,970 1/6 | 431,900 7/19 | 1384億2048万 | 837億2545万 | 863億1206万 12/29 |
| 最新 | 6,430 2024/4/18 | 127,000 | 901億7666万 | |||