時価総額
- 2018年12月28日
- 30億3232万
- 2019年12月30日
- 52億5654万
- 2020年12月30日
- 42億4121万
- 2021年12月30日
- 154億5130万
- 2022年12月30日
- 41億2353万
- 2023年12月29日
- 29億1747万
2023/11/15～2024/04/15
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 | ||||||||||
| 04/15 | 968 | 1,003 | 968 | 1,003 | +0.5% | 4,700 | 39億1511万 | -2.34% | 46.61 | 2.68 |
| 04/12 | 998 | 999 | 978 | 998 | +0.91% | 2,500 | 38億9559万 | -2.16% | 46.38 | 2.66 |
| 04/11 | 961 | 989 | 961 | 989 | +0.1% | 2,900 | 38億6046万 | -2.08% | 45.96 | 2.64 |
| 04/10 | 1,026 | 1,026 | 980 | 988 | +0.1% | 15,400 | 38億5655万 | -1.3% | 45.91 | 2.64 |
| 04/09 | 971 | 988 | 940 | 987 | +1.65% | 14,500 | 38億3686万 | -0.4% | 45.87 | 2.63 |
| 04/08 | 980 | 993 | 945 | 971 | -2.22% | 29,900 | 37億9020万 | -1.12% | 45.12 | 2.59 |
| 04/05 | 992 | 1,006 | 983 | 993 | +0.1% | 4,800 | 38億7607万 | +1.95% | 46.15 | 2.65 |
| 04/04 | 1,018 | 1,018 | 987 | 992 | -1.68% | 13,800 | 38億7217万 | +2.8% | 46.1 | 2.65 |
| 04/03 | 1,050 | 1,050 | 991 | 1,009 | -5.08% | 24,900 | 39億3853万 | +5.54% | 46.89 | 2.69 |
| 04/02 | 1,080 | 1,080 | 1,057 | 1,063 | -2.03% | 9,100 | 41億4931万 | +12.37% | 49.4 | 2.84 |
| 04/01 | 1,116 | 1,122 | 1,063 | 1,085 | -5.24% | 16,800 | 42億3518万 | +16.17% | 50.42 | 2.9 |
| 03/29 | 1,116 | 1,145 | 1,056 | 1,145 | -0.09% | 42,000 | 44億6939万 | +24.32% | 53.21 | 3.06 |
| 03/28 | 1,199 | 1,199 | 1,092 | 1,146 | -4.02% | 40,400 | 44億7329万 | +26.49% | 53.26 | 3.06 |
| 03/27 | 1,199 | 1,210 | 1,153 | 1,194 | -6.86% | 75,900 | 46億6065万 | +33.86% | 55.49 | 3.19 |
| 03/26 | 1,562 | 1,581 | 1,282 | 1,282 | -23.78% | 330,100 | 50億415万 | +46.35% | 59.58 | 3.42 |
| 03/25 | 1,622 | 1,682 | 1,475 | 1,682 | +21.71% | 175,600 | 65億6551万 | +96.5% | 78.17 | 4.49 |
| 03/22 | 1,382 | 1,382 | 1,382 | 1,382 | +27.73% | 7,500 | 53億9449万 | +68.33% | 64.22 | 3.69 |
| 03/21 | 977 | 1,082 | 968 | 1,082 | +16.09% | 71,600 | 42億616万 | +35.76% | 50.28 | 2.89 |
| 03/19 | 790 | 932 | 786 | 932 | +19.18% | 58,700 | 36億2305万 | +18.58% | 43.31 | 2.49 |
| 03/18 | 784 | 797 | 778 | 782 | -0.13% | 3,200 | 30億3994万 | +0.13% | 36.34 | 2.09 |
| 03/15 | 795 | 795 | 783 | 783 | -1.88% | 2,500 | 30億4383万 | +0.13% | 36.39 | 2.09 |
| 03/14 | 812 | 812 | 787 | 798 | -1.6% | 2,900 | 31億214万 | +1.53% | 37.08 | 2.13 |
| 03/13 | 864 | 864 | 809 | 811 | +0.87% | 4,100 | 31億5268万 | +2.92% | 37.69 | 2.16 |
| 03/12 | 790 | 805 | 790 | 804 | +2.29% | 1,500 | 31億2546万 | +1.9% | 37.36 | 2.15 |
| 03/11 | 881 | 881 | 785 | 786 | -2.48% | 8,300 | 30億5549万 | -0.51% | 36.53 | 2.1 |
| 03/08 | 760 | 818 | 760 | 806 | +6.33% | 23,100 | 31億3324万 | +1.9% | 37.46 | 2.15 |
| 03/07 | 769 | 769 | 752 | 758 | +0.53% | 1,100 | 29億4664万 | -4.29% | 35.23 | 2.02 |
| 03/06 | 771 | 771 | 751 | 754 | -0.53% | 2,600 | 29億3109万 | -5.04% | 35.04 | 2.01 |
| 03/05 | 760 | 760 | 758 | 758 | -0.26% | 2,600 | 29億4664万 | -4.89% | 35.23 | 2.02 |
| 03/04 | 771 | 774 | 760 | 760 | -0.39% | 600 | 29億5442万 | -4.88% | 35.32 | 2.03 |
| 03/01 | 763 | 763 | 763 | 763 | +0.13% | 200 | 29億6608万 | -4.74% | 35.46 | 2.04 |
| 02/29 | 762 | 762 | 757 | 762 | -0.39% | 1,800 | 29億6219万 | -5.11% | 35.41 | 2.03 |
| 02/28 | 766 | 777 | 765 | 765 | +0.53% | 600 | 29億7386万 | -4.97% | 35.55 | 2.04 |
| 02/27 | 762 | 770 | 761 | 761 | +0.53% | 2,200 | 29億5831万 | -5.7% | 35.37 | 2.03 |
| 02/26 | 783 | 783 | 757 | 757 | -0.39% | 4,300 | 29億4276万 | -6.43% | 35.18 | 2.02 |
| 02/22 | 791 | 791 | 757 | 760 | -3.55% | 4,600 | 29億5442万 | -6.17% | 35.32 | 2.03 |
| 02/21 | 782 | 789 | 781 | 788 | +0.13% | 4,800 | 30億6138万 | -2.96% | 36.62 | 2.1 |
| 02/20 | 793 | 800 | 779 | 787 | 0% | 3,900 | 30億5749万 | -3.2% | 36.57 | 2.1 |
| 02/19 | 793 | 793 | 787 | 787 | -0.76% | 1,200 | 30億5749万 | -3.32% | 36.57 | 2.1 |
| 02/16 | 800 | 800 | 793 | 793 | -0.88% | 2,000 | 30億8080万 | -2.7% | 36.85 | 2.12 |
| 02/15 | 791 | 800 | 787 | 800 | +0.13% | 500 | 31億800万 | -1.96% | 37.18 | 2.13 |
| 02/14 | 793 | 799 | 793 | 799 | -0.5% | 2,500 | 31億411万 | -2.08% | 37.13 | 2.13 |
| 02/13 | 812 | 812 | 791 | 803 | +0.75% | 1,200 | 31億1965万 | -1.59% | 37.32 | 2.14 |
| 02/09 | 798 | 815 | 795 | 797 | -0.13% | 2,300 | 30億9634万 | -2.21% | 37.04 | 2.13 |
| 02/08 | 820 | 820 | 787 | 798 | -10.54% | 14,100 | 31億23万 | -1.97% | 37.08 | 2.13 |
| 02/07 | 840 | 910 | 832 | 892 | +4.33% | 15,100 | 34億6542万 | +9.72% | 41.45 | 2.38 |
| 02/06 | 838 | 855 | 836 | 855 | +3.26% | 4,900 | 33億2167万 | +5.82% | 39.73 | 2.28 |
| 02/05 | 832 | 840 | 828 | 828 | +0.49% | 3,300 | 32億1678万 | +2.99% | 38.48 | 2.21 |
| 02/02 | 824 | 824 | 824 | 824 | +0.24% | 200 | 32億124万 | +2.74% | 38.29 | 2.2 |
| 02/01 | 834 | 834 | 822 | 822 | -0.36% | 500 | 31億9347万 | +2.62% | 38.2 | 2.19 |
| 01/31 | 820 | 825 | 820 | 825 | +0.61% | 1,100 | 32億512万 | +3.13% | 38.34 | 2.2 |
| 01/30 | 820 | 820 | 820 | 820 | +0.74% | 100 | 31億8570万 | +2.63% | 38.11 | 2.19 |
| 01/29 | 813 | 820 | 813 | 814 | +0.12% | 500 | 31億6239万 | +2.01% | 37.83 | 2.17 |
| 01/26 | 813 | 813 | 813 | 813 | +0.37% | 100 | 31億5850万 | +1.88% | 37.78 | 2.17 |
| 01/25 | 810 | 810 | 810 | 810 | +0.12% | 300 | 31億4685万 | +1.63% | 37.64 | 2.16 |
| 01/24 | 812 | 814 | 808 | 809 | 0% | 16,600 | 31億4296万 | +1.63% | 37.6 | 2.16 |
| 01/23 | 815 | 823 | 809 | 809 | -0.86% | 1,100 | 31億4296万 | +1.63% | 37.6 | 2.16 |
| 01/22 | 816 | 816 | 810 | 816 | +0.99% | 700 | 31億7016万 | +2.51% | 37.92 | 2.18 |
| 01/19 | 816 | 816 | 805 | 808 | +0.87% | 500 | 31億3908万 | +1.51% | 37.55 | 2.16 |
| 01/18 | 810 | 810 | 801 | 801 | -0.87% | 500 | 31億1188万 | +0.63% | 37.22 | 2.14 |
| 01/17 | 809 | 820 | 801 | 808 | +0.25% | 2,100 | 31億3908万 | +1.38% | 37.55 | 2.16 |
| 01/16 | 818 | 819 | 806 | 806 | -1.59% | 2,100 | 31億3131万 | +1.13% | 37.46 | 2.15 |
| 01/15 | 817 | 820 | 815 | 819 | +0.24% | 1,100 | 31億8181万 | +2.76% | 38.06 | 2.19 |
| 01/12 | 813 | 818 | 808 | 817 | +0.49% | 1,400 | 31億7404万 | +2.64% | 37.97 | 2.18 |
| 01/11 | 802 | 813 | 801 | 813 | +2.26% | 3,300 | 31億5850万 | +2.26% | 37.78 | 2.17 |
| 01/10 | 797 | 798 | 792 | 795 | +0.38% | 1,700 | 30億8857万 | 0% | 36.95 | 2.12 |
| 01/09 | 796 | 796 | 790 | 792 | +0.25% | 2,500 | 30億7692万 | -0.38% | 36.81 | 2.11 |
| 01/05 | 779 | 790 | 776 | 790 | +1.94% | 2,700 | 30億6915万 | -0.75% | 36.71 | 2.11 |
| 01/04 | 771 | 797 | 764 | 775 | +1.97% | 1,900 | 30億1087万 | -2.76% | 36.02 | 2.07 |
| 2023 | ||||||||||
| 12/29 | 763 | 770 | 756 | 760 | -0.39% | 3,200 | 29億5260万 | -4.88% | 39.86 | 2.02 |
| 12/28 | 770 | 770 | 745 | 763 | -0.91% | 6,800 | 29億6425万 | -4.74% | 40.02 | 2.03 |
| 12/27 | 775 | 790 | 770 | 770 | -0.65% | 10,100 | 29億9145万 | -4.11% | 40.39 | 2.04 |
| 12/26 | 790 | 791 | 775 | 775 | -1.9% | 1,200 | 30億1087万 | -3.73% | 40.65 | 2.06 |
| 12/25 | 796 | 796 | 786 | 790 | -0.63% | 2,500 | 30億6915万 | -1.99% | 41.43 | 2.1 |
| 12/22 | 798 | 798 | 793 | 795 | -0.5% | 1,100 | 30億8857万 | -1.61% | 41.7 | 2.11 |
| 12/21 | 796 | 800 | 792 | 799 | -0.13% | 1,000 | 31億411万 | -1.24% | 41.91 | 2.12 |
| 12/20 | 807 | 808 | 789 | 800 | -1.11% | 2,300 | 31億800万 | -1.23% | 41.96 | 2.12 |
| 12/19 | 809 | 809 | 809 | 809 | +1.63% | 200 | 31億4296万 | -0.12% | 42.43 | 2.15 |
| 12/18 | 810 | 814 | 796 | 796 | +0.13% | 1,200 | 30億9246万 | -1.85% | 41.75 | 2.11 |
| 12/15 | 801 | 803 | 790 | 795 | -1.24% | 1,300 | 30億8857万 | -2.21% | 41.7 | 2.11 |
| 12/14 | 805 | 805 | 805 | 805 | -0.86% | 100 | 31億2742万 | -0.98% | 42.22 | 2.14 |
| 12/13 | 813 | 813 | 812 | 812 | +0.5% | 200 | 31億5462万 | -0.12% | 42.59 | 2.16 |
| 12/12 | 815 | 815 | 808 | 808 | -0.86% | 300 | 31億3908万 | -0.37% | 42.38 | 2.15 |
| 12/11 | 828 | 828 | 808 | 815 | +0.25% | 1,500 | 31億6627万 | +0.62% | 42.75 | 2.16 |
| 12/08 | 803 | 813 | 803 | 813 | +0.49% | 200 | 31億5850万 | +0.49% | 42.64 | 2.16 |
| 12/06 | 800 | 809 | 800 | 809 | +1.13% | 1,100 | 31億4296万 | +0.25% | 42.43 | 2.15 |
| 12/05 | 793 | 814 | 793 | 800 | +0.88% | 2,700 | 31億800万 | -0.74% | 41.96 | 2.12 |
| 12/04 | 814 | 814 | 793 | 793 | -1.25% | 600 | 30億8080万 | -1.61% | 41.59 | 2.11 |
| 12/01 | 802 | 815 | 791 | 803 | -0.62% | 2,000 | 31億1965万 | -0.5% | 42.12 | 2.13 |
| 11/30 | 808 | 814 | 808 | 808 | 0% | 400 | 31億3908万 | +0.12% | 42.38 | 2.15 |
| 11/29 | 817 | 817 | 808 | 808 | -0.74% | 2,400 | 31億3908万 | +0.12% | 42.38 | 2.15 |
| 11/28 | 813 | 814 | 810 | 814 | +0.12% | 700 | 31億6239万 | +0.74% | 42.69 | 2.16 |
| 11/27 | 814 | 818 | 808 | 813 | -1.93% | 1,800 | 31億5850万 | +0.62% | 42.64 | 2.16 |
| 11/24 | 825 | 829 | 825 | 829 | +2.35% | 200 | 32億2066万 | +2.47% | 43.48 | 2.2 |
| 11/22 | 812 | 812 | 804 | 810 | -0.25% | 2,100 | 31億4685万 | +0.12% | 42.48 | 2.15 |
| 11/21 | 810 | 822 | 810 | 812 | +0.5% | 2,000 | 31億5462万 | +0.37% | 42.59 | 2.16 |
| 11/20 | 812 | 812 | 808 | 808 | -0.49% | 300 | 31億3908万 | -0.25% | 42.38 | 2.15 |
| 11/17 | 807 | 818 | 807 | 812 | -1.93% | 3,500 | 31億5462万 | +0.12% | 42.59 | 2.16 |
| 11/16 | 834 | 834 | 814 | 828 | +0.85% | 700 | 32億1678万 | +2.1% | 43.43 | 2.2 |
| 11/15 | 811 | 832 | 811 | 821 | -0.61% | 1,900 | 31億8958万 | +1.11% | 43.06 | 2.18 |
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 | |
| 2018年 12月期 | 2,168 8,670 9/28 | 700 2,801 12/26 | 4,499,600 1,124,900 9/28 | 79億7640万 | 25億7692万 | 30億3232万 12/28 |
| 2019年 12月期 | 2,150 8,600 6/20 | 736 2,945 1/4 | 755,600 188,900 5/24 | 79億1200万 | 27億940万 | 52億5654万 12/30 |
| 2020年 12月期 | 1,434 2,868 1/6 | 504 1,007 4/6 | 233,200 116,600 4/30 | 52億7712万 | 18億5731万 | 42億4121万 12/30 |
| 2021年 12月期 | 5,160 12/14 | 1,039 2,078 2/2 | 210,800 105,400 5/24 | 197億3596万 | 39億664万 | 154億5130万 12/30 |
| 2022年 12月期 | 4,295 1/13 | 1,050 12/28 | 50,300 12/26 | 164億2751万 | 40億5006万 | 41億2353万 12/30 |
| 2023年 12月期 | 1,947 2/10 | 745 12/28 | 156,800 2/10 | 75億2554万 | 28億9432万 | 29億1747万 12/29 |
| 最新 | 1,003 2024/4/15 | 4,700 | 39億1511万 | |||