時価総額
- 2018年12月28日
- 27億2155万
- 2019年12月30日
- 39億7277万
- 2020年12月30日
- 61億2437万
- 2021年12月30日
- 28億516万
- 2022年12月30日
- 22億7648万
- 2023年12月29日
- 23億6652万
2023/11/29～2024/04/25
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 | ||||||||||
| 04/25 | 455 | 455 | 440 | 443 | 0% | 5,700 | 20億8267万 | -2.85% | 63.25 | 0.9 |
| 04/24 | 445 | 445 | 443 | 443 | -0.45% | 5,100 | 20億8267万 | -3.06% | 63.25 | 0.9 |
| 04/23 | 439 | 447 | 439 | 445 | +1.37% | 3,000 | 20億9207万 | -3.05% | 63.53 | 0.91 |
| 04/22 | 447 | 447 | 438 | 439 | 0% | 2,200 | 20億6387万 | -4.77% | 62.68 | 0.89 |
| 04/19 | 449 | 449 | 435 | 439 | -1.57% | 22,800 | 20億6387万 | -4.98% | 62.68 | 0.89 |
| 04/18 | 446 | 449 | 446 | 446 | -0.45% | 3,900 | 20億9677万 | -3.88% | 63.67 | 0.91 |
| 04/17 | 445 | 449 | 445 | 448 | -0.22% | 4,300 | 21億618万 | -3.66% | 63.96 | 0.91 |
| 04/16 | 450 | 452 | 445 | 449 | -0.88% | 6,100 | 21億1088万 | -3.85% | 64.1 | 0.91 |
| 04/15 | 446 | 456 | 446 | 453 | +1.57% | 9,200 | 21億2968万 | -3% | 64.67 | 0.92 |
| 04/12 | 452 | 452 | 446 | 446 | -1.55% | 8,500 | 20億9677万 | -4.7% | 63.67 | 0.91 |
| 04/11 | 448 | 453 | 442 | 453 | +1.12% | 9,600 | 21億2968万 | -3.41% | 64.67 | 0.92 |
| 04/10 | 452 | 452 | 448 | 448 | 0% | 6,200 | 21億618万 | -4.68% | 63.96 | 0.91 |
| 04/09 | 448 | 450 | 447 | 448 | 0% | 9,000 | 21億618万 | -5.08% | 63.96 | 0.91 |
| 04/08 | 446 | 456 | 446 | 448 | -0.44% | 6,600 | 21億618万 | -5.29% | 63.96 | 0.91 |
| 04/05 | 446 | 454 | 446 | 450 | 0% | 6,100 | 21億1558万 | -5.26% | 64.25 | 0.92 |
| 04/04 | 450 | 454 | 450 | 450 | -0.22% | 8,300 | 21億1558万 | -5.66% | 64.25 | 0.92 |
| 04/03 | 456 | 456 | 446 | 451 | -1.1% | 17,100 | 21億2028万 | -5.85% | 64.39 | 0.92 |
| 04/02 | 466 | 468 | 455 | 456 | -2.15% | 12,600 | 21億4379万 | -5.2% | 65.1 | 0.93 |
| 04/01 | 479 | 481 | 462 | 466 | -2.31% | 13,700 | 21億9080万 | -3.52% | 66.53 | 0.95 |
| 03/29 | 476 | 478 | 473 | 477 | +0.21% | 9,700 | 22億4252万 | -1.45% | 68.1 | 0.97 |
| 03/28 | 479 | 479 | 476 | 476 | -0.63% | 5,500 | 22億3781万 | -1.86% | 67.96 | 0.97 |
| 03/27 | 487 | 487 | 477 | 479 | -1.64% | 20,900 | 22億5192万 | -1.44% | 68.39 | 0.98 |
| 03/26 | 471 | 489 | 470 | 487 | +2.53% | 8,800 | 22億8953万 | 0% | 69.53 | 0.99 |
| 03/25 | 486 | 486 | 475 | 475 | -1.04% | 11,000 | 22億3311万 | -2.66% | 67.81 | 0.97 |
| 03/22 | 479 | 484 | 475 | 480 | -0.41% | 8,000 | 22億5662万 | -1.64% | 68.53 | 0.98 |
| 03/21 | 480 | 486 | 478 | 482 | -0.82% | 9,500 | 22億6602万 | -1.63% | 68.81 | 0.98 |
| 03/19 | 486 | 488 | 480 | 486 | +0.21% | 4,400 | 22億8483万 | -1.42% | 69.39 | 0.99 |
| 03/18 | 480 | 485 | 476 | 485 | +0.62% | 4,500 | 22億8013万 | -1.82% | 69.24 | 0.99 |
| 03/15 | 483 | 483 | 477 | 482 | 0% | 8,800 | 22億6602万 | -2.63% | 68.81 | 0.98 |
| 03/14 | 478 | 483 | 475 | 482 | +0.84% | 8,400 | 22億6602万 | -2.82% | 68.81 | 0.98 |
| 03/13 | 476 | 484 | 475 | 478 | +0.42% | 13,800 | 22億4722万 | -4.02% | 68.24 | 0.97 |
| 03/12 | 453 | 476 | 446 | 476 | +5.54% | 14,300 | 22億3781万 | -4.61% | 67.96 | 0.97 |
| 03/11 | 476 | 476 | 450 | 451 | -5.25% | 32,400 | 21億2028万 | -9.98% | 64.39 | 0.92 |
| 03/08 | 480 | 482 | 472 | 476 | -0.83% | 11,800 | 22億3781万 | -5.37% | 67.96 | 0.97 |
| 03/07 | 490 | 490 | 476 | 480 | -2.04% | 8,600 | 22億5662万 | -4.95% | 68.53 | 0.98 |
| 03/06 | 480 | 495 | 477 | 490 | +2.08% | 15,200 | 23億363万 | -3.16% | 69.96 | 1 |
| 03/05 | 483 | 484 | 475 | 480 | -0.83% | 20,600 | 22億5662万 | -5.33% | 68.53 | 0.98 |
| 03/04 | 492 | 494 | 484 | 484 | -1.83% | 23,000 | 22億7542万 | -4.72% | 69.1 | 0.99 |
| 03/01 | 502 | 503 | 493 | 493 | -1.79% | 9,100 | 23億1774万 | -3.14% | 70.38 | 1 |
| 02/29 | 503 | 506 | 495 | 502 | -0.59% | 6,800 | 23億6005万 | -1.57% | 71.67 | 1.02 |
| 02/28 | 500 | 513 | 500 | 505 | +1% | 18,800 | 23億7415万 | -0.98% | 72.1 | 1.03 |
| 02/27 | 503 | 503 | 491 | 500 | +0.81% | 21,100 | 23億5065万 | -1.96% | 71.38 | 1.02 |
| 02/26 | 494 | 505 | 485 | 496 | +1.85% | 33,200 | 23億3184万 | -2.75% | 70.81 | 1.01 |
| 02/22 | 523 | 523 | 485 | 487 | -3.37% | 46,100 | 22億8953万 | -4.7% | 69.53 | 0.99 |
| 02/21 | 512 | 520 | 502 | 504 | -3.45% | 53,900 | 23億6945万 | -1.75% | 71.96 | 1.03 |
| 02/20 | 500 | 579 | 492 | 522 | +4.61% | 463,600 | 24億5407万 | +1.36% | 74.52 | 1.06 |
| 02/19 | 500 | 505 | 496 | 499 | -0.2% | 10,600 | 23億4594万 | -3.11% | 71.24 | 1.02 |
| 02/16 | 483 | 501 | 483 | 500 | +3.52% | 12,200 | 23億5065万 | -3.29% | 71.38 | 1.02 |
| 02/15 | 474 | 495 | 470 | 483 | -7.47% | 77,000 | 22億7072万 | -6.76% | 68.96 | 0.98 |
| 02/14 | 534 | 540 | 519 | 522 | -5.78% | 87,500 | 24億5407万 | +0.58% | 74.52 | 1.06 |
| 02/13 | 530 | 569 | 516 | 554 | +9.06% | 243,600 | 26億452万 | +6.95% | 79.09 | 1.13 |
| 02/09 | 510 | 516 | 508 | 508 | -0.59% | 7,800 | 23億8826万 | -1.55% | 72.53 | 1.04 |
| 02/08 | 515 | 521 | 510 | 511 | -1.35% | 15,600 | 24億236万 | -0.97% | 72.95 | 1.04 |
| 02/07 | 521 | 529 | 514 | 518 | -0.58% | 7,200 | 24億3527万 | +0.19% | 73.95 | 1.06 |
| 02/06 | 520 | 538 | 518 | 521 | +0.19% | 53,500 | 24億4937万 | +0.97% | 74.38 | 1.06 |
| 02/05 | 508 | 565 | 507 | 520 | +0.97% | 240,100 | 24億4467万 | +0.78% | 74.24 | 1.06 |
| 02/02 | 514 | 519 | 506 | 515 | +1.58% | 15,100 | 24億2116万 | -0.19% | 73.53 | 1.05 |
| 02/01 | 510 | 510 | 507 | 507 | -1.17% | 3,200 | 23億8355万 | -2.5% | 72.38 | 1.03 |
| 01/31 | 507 | 515 | 502 | 513 | +1.38% | 17,800 | 24億1176万 | -1.91% | 73.24 | 1.05 |
| 01/30 | 519 | 519 | 506 | 506 | -2.5% | 31,200 | 23億7885万 | -3.98% | 72.24 | 1.03 |
| 01/29 | 510 | 519 | 510 | 519 | +1.96% | 4,600 | 24億3997万 | -1.7% | 74.1 | 1.06 |
| 01/26 | 507 | 514 | 504 | 509 | 0% | 17,900 | 23億9296万 | -3.05% | 72.67 | 1.04 |
| 01/25 | 519 | 523 | 509 | 509 | 0% | 20,200 | 23億9296万 | -2.49% | 72.67 | 1.04 |
| 01/24 | 510 | 515 | 506 | 509 | +0.2% | 18,900 | 23億9296万 | -1.93% | 72.67 | 1.04 |
| 01/23 | 519 | 530 | 507 | 508 | -0.2% | 28,800 | 23億8826万 | -1.36% | 72.53 | 1.04 |
| 01/22 | 508 | 519 | 508 | 509 | -0.59% | 31,300 | 23億8807万 | -0.59% | 72.67 | 1.04 |
| 01/19 | 556 | 556 | 512 | 512 | -1.16% | 81,700 | 24億215万 | +0.59% | 73.1 | 1.04 |
| 01/18 | 518 | 530 | 518 | 518 | +0.19% | 25,100 | 24億3030万 | +2.37% | 73.95 | 1.06 |
| 01/17 | 558 | 578 | 517 | 517 | -7.51% | 79,500 | 24億2560万 | +2.78% | 73.81 | 1.05 |
| 01/16 | 539 | 573 | 531 | 559 | +4.68% | 82,900 | 26億2266万 | +11.58% | 79.81 | 1.14 |
| 01/15 | 543 | 546 | 530 | 534 | -1.84% | 56,900 | 25億536万 | +7.44% | 76.24 | 1.09 |
| 01/12 | 530 | 606 | 527 | 544 | +3.82% | 895,800 | 25億5228万 | +10.12% | 77.67 | 1.11 |
| 01/11 | 513 | 533 | 510 | 524 | +2.95% | 73,400 | 24億5845万 | +6.72% | 74.81 | 1.07 |
| 01/10 | 508 | 522 | 508 | 509 | +0.39% | 19,300 | 23億8807万 | +4.09% | 72.67 | 1.04 |
| 01/09 | 511 | 511 | 505 | 507 | +0.6% | 6,800 | 23億7869万 | +3.89% | 72.38 | 1.03 |
| 01/05 | 513 | 520 | 502 | 504 | -0.2% | 24,800 | 23億6461万 | +3.49% | 71.96 | 1.03 |
| 01/04 | 514 | 515 | 505 | 505 | -2.51% | 28,700 | 23億6930万 | +3.91% | 72.1 | 1.03 |
| 2023 | ||||||||||
| 12/29 | 504 | 530 | 501 | 518 | +3.6% | 44,200 | 24億3030万 | +6.8% | 23.62 | 1.05 |
| 12/28 | 514 | 518 | 497 | 500 | -3.29% | 37,400 | 23億4585万 | +3.31% | 22.79 | 1.02 |
| 12/27 | 521 | 542 | 510 | 517 | -2.64% | 71,400 | 24億2560万 | +7.04% | 23.57 | 1.05 |
| 12/26 | 555 | 599 | 530 | 531 | -12.23% | 357,800 | 24億9129万 | +10.17% | 24.21 | 1.08 |
| 12/25 | 605 | 685 | 571 | 605 | +3.42% | 1,402,100 | 28億3847万 | +26.3% | 27.58 | 1.23 |
| 12/22 | 633 | 633 | 523 | 585 | -6.1% | 1,174,600 | 27億4464万 | +23.68% | 26.67 | 1.19 |
| 12/21 | 623 | 623 | 623 | 623 | +19.12% | 26,100 | 29億2292万 | +33.12% | 28.4 | 1.27 |
| 12/20 | 467 | 523 | 451 | 523 | +18.06% | 400,600 | 24億5375万 | +12.96% | 23.84 | 1.06 |
| 12/19 | 428 | 495 | 428 | 443 | +3.5% | 374,600 | 20億7842万 | -3.9% | 20.2 | 0.9 |
| 12/18 | 427 | 432 | 420 | 428 | -0.7% | 29,600 | 20億804万 | -7.56% | 19.51 | 0.87 |
| 12/15 | 432 | 434 | 423 | 431 | +1.65% | 11,900 | 20億2212万 | -7.31% | 19.65 | 0.88 |
| 12/14 | 426 | 443 | 424 | 424 | -0.47% | 18,600 | 19億8928万 | -9.21% | 19.33 | 0.86 |
| 12/13 | 430 | 433 | 426 | 426 | -2.74% | 19,900 | 19億9866万 | -9.36% | 19.42 | 0.87 |
| 12/12 | 436 | 445 | 436 | 438 | -0.68% | 29,400 | 20億5496万 | -7.2% | 19.97 | 0.89 |
| 12/11 | 449 | 455 | 438 | 441 | -0.9% | 22,500 | 20億6903万 | -6.96% | 20.11 | 0.9 |
| 12/08 | 457 | 457 | 444 | 445 | -3.05% | 20,600 | 20億8780万 | -6.32% | 20.29 | 0.9 |
| 12/07 | 458 | 459 | 456 | 459 | +0.44% | 9,900 | 21億5349万 | -3.57% | 20.93 | 0.93 |
| 12/06 | 460 | 464 | 457 | 457 | -0.65% | 13,000 | 21億4410万 | -4.19% | 20.83 | 0.93 |
| 12/05 | 465 | 467 | 458 | 460 | -1.5% | 19,900 | 21億5818万 | -3.77% | 20.97 | 0.94 |
| 12/04 | 472 | 476 | 465 | 467 | -1.68% | 7,600 | 21億9102万 | -2.71% | 21.29 | 0.95 |
| 12/01 | 486 | 486 | 475 | 475 | -0.63% | 2,600 | 22億2855万 | -1.25% | 21.66 | 0.97 |
| 11/30 | 479 | 484 | 478 | 478 | -0.62% | 4,500 | 22億4263万 | -1.04% | 21.79 | 0.97 |
| 11/29 | 480 | 490 | 474 | 481 | -0.82% | 13,000 | 22億5670万 | -0.41% | 21.93 | 0.98 |
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 | 808 2,424 12/21 | 605 1,817 12/28 1,815 12/26 | 2,041,800 680,600 12/21 | 35億3904万 | 26億5282万 | 27億2155万 12/28 |
| 2019年 12月期 | 1,183 3,550 5/17 | 610 1,830 1/4 | 522,000 174,000 1/9 | 53億8641万 | 26億7180万 | 39億7277万 12/30 |
| 2020年 12月期 | 1,832 10/21 | 452 3/13 | 903,100 2/28 | 85億3144万 | 21億491万 | 61億2437万 12/30 |
| 2021年 12月期 | 1,385 1/4 | 546 12/20 | 266,800 4/5 | 64億5063万 | 25億5544万 | 28億516万 12/30 |
| 2022年 12月期 | 742 6/21 | 495 12/30 | 357,000 1/19 | 34億7500万 | 23億1823万 | 22億7648万 12/30 |
| 2023年 12月期 | 1,268 2/3 | 420 12/18 | 4,162,700 2/6 | 59億4146万 | 19億7051万 | 23億6652万 12/29 |
| 最新 | 443 2024/4/25 | 5,700 | 20億8267万 | |||