時価総額
- 2010年1月29日
- 306億6107万
- 2011年1月31日
- 197億8955万
- 2012年1月31日
- 135億8939万
- 2013年1月31日
- 284億1033万
- 2014年1月31日
- 286億2644万
- 2015年1月30日
- 331億1919万
- 2016年1月29日
- 243億4262万
- 2017年1月31日
- 336億2640万
- 2018年1月31日
- 809億1176万
- 2019年1月31日
- 344億2520万
- 2020年1月31日
- 606億835万
- 2021年1月29日
- 1496億8846万
- 2022年1月31日
- 3044億8194万
- 2023年1月31日
- 2478億1923万
- 2024年1月31日
- 2516億4923万
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 | 826 | 859 | 820 | 855 | +5.43% | 2,709,800 | 1687億2084万 | -11.95% | 16.45 | 1.47 |
| 09/17 | 856 | 864 | 796 | 811 | -5.48% | 3,435,900 | 1600億3813万 | -17.08% | 15.6 | 1.4 |
| 09/13 | 837 | 862 | 812 | 858 | +4.38% | 2,980,000 | 1693億1285万 | -12.89% | 16.51 | 1.48 |
| 09/12 | 799 | 832 | 793 | 822 | +4.85% | 7,032,900 | 1622億881万 | -16.89% | 15.81 | 1.42 |
| 09/11 | 799 | 809 | 784 | 784 | -16.06% | 6,563,200 | 1547億1011万 | -21.21% | 15.08 | 1.35 |
| 09/10 | 933 | 942 | 920 | 934 | +1.74% | 1,961,400 | 1843億1025万 | -6.79% | 17.97 | 1.61 |
| 09/09 | 899 | 921 | 886 | 918 | -2.24% | 1,225,100 | 1811億5291万 | -8.11% | 17.66 | 1.58 |
| 09/06 | 960 | 961 | 932 | 939 | -0.63% | 665,400 | 1852億9693万 | -6.57% | 18.06 | 1.62 |
| 09/05 | 946 | 961 | 931 | 945 | -0.74% | 824,000 | 1864億8093万 | -6.71% | 18.18 | 1.63 |
| 09/04 | 977 | 987 | 951 | 952 | -7.3% | 2,087,100 | 1878億6227万 | -6.85% | 18.31 | 1.64 |
| 09/03 | 1,041 | 1,041 | 1,023 | 1,027 | -0.87% | 602,000 | 2026億6235万 | -0.19% | 19.76 | 1.77 |
| 09/02 | 1,043 | 1,054 | 1,030 | 1,036 | -0.48% | 884,700 | 2044億3836万 | +0.39% | 19.93 | 1.78 |
| 08/30 | 1,027 | 1,045 | 1,025 | 1,041 | +1.56% | 666,100 | 2054億2503万 | +0.58% | 20.03 | 1.79 |
| 08/29 | 1,034 | 1,045 | 1,016 | 1,025 | -2.57% | 863,100 | 2022億6768万 | -1.25% | 19.72 | 1.77 |
| 08/28 | 1,028 | 1,056 | 1,022 | 1,052 | +2.33% | 911,200 | 2075億9570万 | +0.86% | 20.24 | 1.81 |
| 08/27 | 998 | 1,028 | 987 | 1,028 | +3.21% | 1,228,300 | 2028億5968万 | -1.81% | 19.78 | 1.77 |
| 08/26 | 1,003 | 1,005 | 987 | 996 | -3.21% | 1,333,900 | 1965億4498万 | -5.32% | 19.16 | 1.72 |
| 08/23 | 1,022 | 1,031 | 1,018 | 1,029 | +0.68% | 735,100 | 2030億5702万 | -2.83% | 19.79 | 1.77 |
| 08/22 | 1,035 | 1,045 | 1,020 | 1,022 | -2.01% | 902,200 | 2016億7568万 | -4.22% | 19.66 | 1.76 |
| 08/21 | 1,040 | 1,050 | 1,032 | 1,043 | -0.95% | 631,900 | 2058億1970万 | -2.98% | 20.06 | 1.8 |
| 08/20 | 1,053 | 1,061 | 1,041 | 1,053 | +1.06% | 740,600 | 2077億9304万 | -2.86% | 20.26 | 1.81 |
| 08/19 | 1,052 | 1,073 | 1,041 | 1,042 | -0.86% | 948,600 | 2056億2236万 | -4.58% | 20.04 | 1.79 |
| 08/16 | 1,055 | 1,083 | 1,044 | 1,051 | +3.75% | 1,725,300 | 2073億9837万 | -4.37% | 20.22 | 1.81 |
| 08/15 | 999 | 1,025 | 985 | 1,013 | +0.3% | 1,087,900 | 1998億9967万 | -8.41% | 19.49 | 1.74 |
| 08/14 | 1,030 | 1,030 | 999 | 1,010 | -1.17% | 1,592,000 | 1993億766万 | -9.5% | 19.43 | 1.74 |
| 08/13 | 986 | 1,022 | 977 | 1,022 | +3.97% | 1,549,500 | 2016億7568万 | -9.16% | 19.66 | 1.76 |
| 08/09 | 1,000 | 1,009 | 958 | 983 | +1.55% | 1,400,100 | 1939億7964万 | -13.32% | 18.91 | 1.69 |
| 08/08 | 959 | 989 | 951 | 968 | -0.62% | 1,374,200 | 1910億1962万 | -15.53% | 18.62 | 1.67 |
| 08/07 | 922 | 1,002 | 921 | 974 | +2.31% | 2,296,200 | 1922億363万 | -15.74% | 18.74 | 1.68 |
| 08/06 | 937 | 993 | 926 | 952 | +10.44% | 2,344,200 | 1878億6227万 | -18.42% | 18.31 | 1.64 |
| 08/05 | 972 | 980 | 855 | 862 | -18.6% | 4,156,400 | 1701億218万 | -26.89% | 16.58 | 1.48 |
| 08/02 | 1,081 | 1,093 | 1,059 | 1,059 | -6.94% | 2,225,200 | 2089億7705万 | -11.38% | 20.37 | 1.82 |
| 08/01 | 1,152 | 1,153 | 1,117 | 1,138 | -2.65% | 1,717,200 | 2245億6646万 | -5.4% | 21.89 | 1.96 |
| 08/01 | 株式分割 1→5 | |||||||||
| 07/31 | 1,118 | 1,169 | 1,091 | 1,169 | +3.91% | 1,619,000 | 2306億8382万 | -3.23% | 22.49 | 2.01 |
| 07/30 | 1,104 | 1,144 | 1,091 | 1,125 | +1.41% | 1,528,700 | 1兆1100億 | -7.18% | 21.64 | 10.31 |
| 07/29 | 1,107 | 1,123 | 1,094 | 1,109 | +0.27% | 2,863,000 | 2189億2270万 | -8.69% | 21.34 | 1.91 |
| 07/26 | 1,112 | 1,128 | 1,106 | 1,106 | -0.54% | 1,548,000 | 2183億3069万 | -9.31% | 21.28 | 1.91 |
| 07/25 | 1,136 | 1,136 | 1,108 | 1,112 | -3.12% | 2,147,500 | 2195億1470万 | -9.19% | 21.4 | 1.92 |
| 07/24 | 1,161 | 1,176 | 1,148 | 1,148 | -0.95% | 1,461,000 | 2265億7927万 | -6.5% | 22.09 | 1.98 |
| 07/23 | 1,180 | 1,188 | 1,154 | 1,159 | -0.07% | 1,333,500 | 2287億4994万 | -5.91% | 22.3 | 2 |
| 07/22 | 1,163 | 1,178 | 1,146 | 1,160 | -0.94% | 2,073,000 | 2289億781万 | -6.15% | 22.31 | 2 |
| 07/19 | 1,211 | 1,219 | 1,167 | 1,171 | -3.22% | 3,862,000 | 2310億7849万 | -5.87% | 22.53 | 2.02 |
| 07/18 | 1,218 | 1,229 | 1,210 | 1,210 | -2.73% | 2,198,500 | 2387億7453万 | -3.35% | 23.28 | 2.08 |
| 07/17 | 1,253 | 1,264 | 1,237 | 1,244 | -0.64% | 1,248,000 | 2454億8390万 | -1.11% | 23.93 | 2.14 |
| 07/16 | 1,260 | 1,273 | 1,246 | 1,252 | +0.34% | 2,219,000 | 2470億6257万 | -0.87% | 24.08 | 2.16 |
| 07/12 | 1,220 | 1,249 | 1,211 | 1,248 | +0.73% | 2,138,500 | 2462億3377万 | -1.67% | 24 | 2.15 |
| 07/11 | 1,240 | 1,244 | 1,220 | 1,239 | +1.21% | 2,529,000 | 2444億5776万 | -2.84% | 23.83 | 2.13 |
| 07/10 | 1,238 | 1,238 | 1,215 | 1,224 | -1.95% | 2,683,500 | 2415億3721万 | -4.45% | 23.55 | 2.11 |
| 07/09 | 1,242 | 1,257 | 1,230 | 1,248 | +0.77% | 2,136,500 | 2463億5217万 | -3.07% | 24.02 | 2.15 |
| 07/08 | 1,246 | 1,248 | 1,235 | 1,239 | -0.91% | 1,542,000 | 2444億5776万 | -4.27% | 23.83 | 2.13 |
| 07/05 | 1,270 | 1,271 | 1,238 | 1,250 | -1.64% | 2,017,500 | 2467億737万 | -3.9% | 24.05 | 2.15 |
| 07/04 | 1,232 | 1,276 | 1,228 | 1,271 | +2.95% | 2,087,000 | 2508億1192万 | -2.83% | 24.45 | 2.19 |
| 07/03 | 1,240 | 1,242 | 1,222 | 1,235 | -0.08% | 2,234,000 | 2436億2895万 | -5.9% | 23.75 | 2.13 |
| 07/02 | 1,259 | 1,266 | 1,229 | 1,236 | -2.71% | 2,576,000 | 2438億2629万 | -6.32% | 23.77 | 2.13 |
| 07/01 | 1,269 | 1,284 | 1,263 | 1,270 | +1.03% | 1,377,000 | 2506億1459万 | -4.22% | 24.43 | 2.19 |
| 06/28 | 1,248 | 1,257 | 1,244 | 1,257 | +0.92% | 1,023,000 | 2480億4924万 | -5.63% | 24.18 | 2.16 |
| 06/27 | 1,265 | 1,267 | 1,245 | 1,246 | -1.91% | 1,432,000 | 2457億9963万 | -7.04% | 23.96 | 2.15 |
| 06/26 | 1,272 | 1,278 | 1,256 | 1,270 | +0.4% | 2,051,000 | 2505億7512万 | -5.87% | 24.43 | 2.19 |
| 06/25 | 1,217 | 1,271 | 1,216 | 1,265 | +3.89% | 2,872,000 | 2495億8845万 | -6.79% | 24.33 | 2.18 |
| 06/24 | 1,218 | 1,223 | 1,202 | 1,217 | -0.23% | 2,227,000 | 2402億3480万 | -11.01% | 23.42 | 2.1 |
| 06/21 | 1,214 | 1,252 | 1,208 | 1,220 | -0.15% | 3,416,500 | 2407億8734万 | -11.71% | 23.47 | 2.1 |
| 06/20 | 1,200 | 1,236 | 1,197 | 1,222 | +0.86% | 3,929,500 | 2411億4254万 | -12.34% | 23.51 | 2.1 |
| 06/19 | 1,234 | 1,243 | 1,208 | 1,212 | -2.6% | 4,570,500 | 2390億9026万 | -13.83% | 23.31 | 2.09 |
| 06/18 | 1,256 | 1,265 | 1,244 | 1,244 | -0.92% | 3,917,000 | 2454億8390万 | -12.27% | 23.93 | 2.14 |
| 06/17 | 1,322 | 1,322 | 1,247 | 1,256 | -7.83% | 10,448,000 | 2477億7297万 | -12.13% | 24.15 | 2.16 |
| 06/14 | 1,345 | 1,366 | 1,331 | 1,362 | +0.38% | 2,351,500 | 2688億881万 | -5.34% | 26.2 | 2.35 |
| 06/13 | 1,372 | 1,378 | 1,357 | 1,357 | -0.41% | 1,463,000 | 2677億8267万 | -6.02% | 26.1 | 2.34 |
| 06/12 | 1,380 | 1,387 | 1,360 | 1,363 | -1.52% | 1,898,500 | 2688億8775万 | -5.9% | 26.21 | 2.35 |
| 06/11 | 1,400 | 1,404 | 1,382 | 1,384 | -0.83% | 1,229,500 | 2730億3177万 | -4.65% | 26.62 | 2.38 |
| 06/10 | 1,396 | 1,409 | 1,378 | 1,395 | -0.19% | 1,178,000 | 2753億2085万 | -3.98% | 26.84 | 2.4 |
| 06/07 | 1,390 | 1,404 | 1,390 | 1,398 | +0.95% | 605,000 | 2758億3391万 | -3.87% | 26.89 | 2.41 |
| 06/06 | 1,412 | 1,420 | 1,383 | 1,385 | -0.52% | 779,500 | 2732億2910万 | -4.84% | 26.64 | 2.38 |
| 06/05 | 1,404 | 1,411 | 1,376 | 1,392 | -1.71% | 1,377,000 | 2746億4991万 | -4.47% | 26.77 | 2.4 |
| 06/04 | 1,429 | 1,430 | 1,408 | 1,416 | +0.03% | 1,004,500 | 2794億2540万 | -2.88% | 27.24 | 2.44 |
| 06/03 | 1,419 | 1,435 | 1,412 | 1,416 | +0.67% | 1,138,000 | 2793億4647万 | -2.91% | 27.23 | 2.44 |
| 05/31 | 1,397 | 1,415 | 1,395 | 1,406 | +1.08% | 744,000 | 2774億9152万 | -3.62% | 27.05 | 2.42 |
| 05/30 | 1,380 | 1,395 | 1,370 | 1,391 | -1% | 1,076,000 | 2745億3151万 | -4.58% | 26.76 | 2.4 |
| 05/29 | 1,416 | 1,436 | 1,405 | 1,405 | -0.71% | 1,010,500 | 2772億9419万 | -3.56% | 27.03 | 2.42 |
| 05/28 | 1,416 | 1,423 | 1,402 | 1,415 | -0.1% | 1,094,000 | 2792億6753万 | -2.74% | 27.22 | 2.44 |
| 05/27 | 1,450 | 1,459 | 1,403 | 1,417 | -1.71% | 1,292,000 | 2795億4380万 | -2.64% | 27.25 | 2.44 |
| 05/24 | 1,433 | 1,450 | 1,389 | 1,441 | -2.2% | 3,173,000 | 2843億9822万 | -1.02% | 27.72 | 2.48 |
| 05/23 | 1,505 | 1,519 | 1,458 | 1,474 | -0.65% | 1,538,500 | 2907億9186万 | +1.21% | 28.35 | 2.54 |
| 05/22 | 1,527 | 1,527 | 1,481 | 1,483 | -3.1% | 1,200,000 | 2926億8627万 | +1.87% | 28.53 | 2.55 |
| 05/21 | 1,562 | 1,565 | 1,522 | 1,531 | -1.62% | 1,076,500 | 3020億3991万 | +5.2% | 29.44 | 2.64 |
| 05/20 | 1,530 | 1,564 | 1,530 | 1,556 | +1.87% | 1,018,500 | 3070億1274万 | +7% | 29.93 | 2.68 |
| 05/17 | 1,513 | 1,535 | 1,506 | 1,527 | +0.51% | 743,000 | 3013億6898万 | +5.18% | 29.38 | 2.63 |
| 05/16 | 1,540 | 1,544 | 1,494 | 1,519 | -0.08% | 951,500 | 2998億2977万 | +4.5% | 29.23 | 2.62 |
| 05/15 | 1,546 | 1,552 | 1,516 | 1,521 | -0.55% | 912,000 | 3000億6657万 | +4.44% | 29.25 | 2.62 |
| 05/14 | 1,501 | 1,552 | 1,501 | 1,529 | +1.89% | 1,666,500 | 3017億2418万 | +4.8% | 29.41 | 2.63 |
| 05/13 | 1,490 | 1,524 | 1,485 | 1,501 | +1.5% | 1,092,000 | 2961億1988万 | +2.57% | 28.87 | 2.58 |
| 05/10 | 1,490 | 1,493 | 1,462 | 1,478 | +1.22% | 1,288,000 | 2917億3906万 | +0.71% | 28.44 | 2.55 |
| 05/09 | 1,444 | 1,470 | 1,436 | 1,461 | +1% | 976,000 | 2882億2651万 | -1.04% | 28.1 | 2.52 |
| 05/08 | 1,430 | 1,455 | 1,425 | 1,446 | +1.08% | 1,079,500 | 2853億8490万 | -2.61% | 27.82 | 2.49 |
| 05/07 | 1,416 | 1,431 | 1,399 | 1,431 | +1.91% | 1,044,500 | 2823億4595万 | -4.42% | 27.52 | 2.46 |
| 05/02 | 1,411 | 1,411 | 1,393 | 1,404 | -1.24% | 1,172,500 | 2770億5739万 | -6.9% | 27.01 | 2.42 |
| 05/01 | 1,428 | 1,439 | 1,415 | 1,422 | -0.84% | 806,000 | 2805億3047万 | -6.54% | 27.35 | 2.45 |
| 04/30 | 1,440 | 1,445 | 1,404 | 1,434 | +0.69% | 1,054,500 | 2828億9848万 | -6.54% | 27.58 | 2.55 |
| 04/26 | 1,450 | 1,450 | 1,414 | 1,424 | -0.1% | 1,255,500 | 2809億6461万 | -7.9% | 27.39 | 2.54 |
| 04/25 | 1,434 | 1,456 | 1,425 | 1,425 | -1.42% | 1,346,500 | 2812億4087万 | -8.7% | 27.42 | 2.54 |
| 04/24 | 1,426 | 1,465 | 1,413 | 1,446 | +4.68% | 2,403,000 | 2853億596万 | -8.09% | 27.81 | 2.58 |
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 | |
| 2010年 1月期 | 264 1,319 9/11 | 96 484 2/3 480 2/2 | 4,805,000 961,000 6/10 | - | - | 306億6107万 1/29 |
| 2011年 1月期 | 172 861 4/12 | 78 391 11/2 | 4,955,500 991,100 2/26 | 365億6397万 | 166億454万 | 197億8955万 1/31 |
| 2012年 1月期 | 101 500 2/22 500 2/21 他4件 | 61 304 1/17 303 12/29 | 1,880,000 376,000 3/18 | 213億6083万 | 128億6746万 | 135億8939万 1/31 |
| 2013年 1月期 | 138 688 1/18 | 62 309 6/4 | 6,214,000 1,242,800 6/13 | 292億1720万 | 131億2226万 | 284億1033万 1/31 |
| 2014年 1月期 | 163 815 1/23 816 1/15 | 107 536 9/2 | 3,574,000 714,800 3/14 | 346億1049万 | 227億6223万 | 286億2644万 1/31 |
| 2015年 1月期 | 173 860 12/25 864 12/8 | 121 606 10/17 | 10,058,500 2,011,700 12/3 | 365億2150万 | 257億3492万 | 331億1919万 1/30 |
| 2016年 1月期 | 199 994 6/3 | 116 580 1/21 | 2,637,000 527,400 6/4 | 422億1206万 | 246億3078万 | 243億4262万 1/29 |
| 2017年 1月期 | 178 892 1/27 892 1/6 | 97 487 2/12 | 2,188,500 437,700 12/5 | 378億8044万 | 206億8136万 | 336億2640万 1/31 |
| 2018年 1月期 | 543 2,717 11/24 | 168 841 2/9 | 19,144,000 3,828,800 6/8 | 1153億8247万 | 357億1463万 | 809億1176万 1/31 |
| 2019年 1月期 | 431 2,156 2/2 | 152 760 1/4 | 21,327,500 4,265,500 3/16 | 915億5856万 | 299億9481万 | 344億2520万 1/31 |
| 2020年 1月期 | 434 2,171 12/12 | 178 890 2/1 | 15,022,500 3,004,500 12/13 | 856億8256万 | 351億2550万 | 606億835万 1/31 |
| 2021年 1月期 | 934 4,670 1/20 4,670 1/13 | 187 939 3/23 936 3/13 | 8,800,500 1,760,100 12/14 | 1843億1025万 | 370億5938万 | 1496億8846万 1/29 |
| 2022年 1月期 | 2,394 11,970 1/4 | 692 3,460 3/9 | 14,765,500 2,953,100 12/14 | 4724億1837万 | 1365億5535万 | 3044億8194万 1/31 |
| 2023年 1月期 | 2,576 12,880 4/1 | 1,194 5,970 12/23 | 32,504,500 6,500,900 6/13 | 5083億3322万 | 2356億1718万 | 2478億1923万 1/31 |
| 2024年 1月期 | 2,036 10,180 9/7 | 1,238 6,190 10/31 | 9,569,500 1,913,900 3/16 | 4017億7268万 | 2442億9989万 | 2516億4923万 1/31 |
| 最新 | 855 2024/9/18 | 2,709,800 | 1687億2084万 | |||