時価総額
- 2018年12月28日
- 139億9878万
- 2019年12月30日
- 356億449万
- 2020年12月30日
- 130億7844万
- 2021年12月30日
- 149億7208万
- 2022年12月30日
- 209億5526万
- 2023年12月29日
- 209億2104万
2024/06/14～2024/11/08
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 | ||||||||||
| 11/08 | 360 | 364 | 355 | 359 | +0.56% | 88,000 | 131億3709万 | -0.55% | 49.76 | 4.99 |
| 11/07 | 359 | 363 | 355 | 357 | +0.28% | 71,300 | 130億6390万 | -1.11% | 49.48 | 4.96 |
| 11/06 | 360 | 364 | 356 | 356 | 0% | 79,700 | 130億2731万 | -1.66% | 49.35 | 4.94 |
| 11/05 | 362 | 362 | 354 | 356 | -0.28% | 47,800 | 130億2731万 | -2.2% | 49.35 | 4.94 |
| 11/01 | 351 | 359 | 351 | 357 | -0.56% | 77,800 | 130億6390万 | -2.46% | 49.48 | 4.96 |
| 10/31 | 356 | 362 | 355 | 359 | 0% | 54,100 | 131億3709万 | -2.45% | 49.76 | 4.99 |
| 10/30 | 355 | 359 | 354 | 359 | +1.13% | 34,400 | 131億3709万 | -2.97% | 49.76 | 4.99 |
| 10/29 | 353 | 358 | 351 | 355 | +1.43% | 55,300 | 129億9072万 | -4.57% | 49.21 | 4.93 |
| 10/28 | 343 | 358 | 343 | 350 | 0% | 91,800 | 128億775万 | -6.42% | 48.51 | 4.86 |
| 10/25 | 350 | 358 | 346 | 350 | +0.57% | 95,300 | 128億775万 | -6.91% | 48.51 | 4.86 |
| 10/24 | 345 | 352 | 343 | 348 | 0% | 82,700 | 127億3456万 | -7.94% | 48.24 | 4.83 |
| 10/23 | 358 | 358 | 345 | 348 | -3.6% | 148,300 | 127億3456万 | -8.42% | 48.24 | 4.83 |
| 10/22 | 365 | 365 | 355 | 361 | -1.9% | 145,100 | 132億1028万 | -5.25% | 50.04 | 5.01 |
| 10/21 | 367 | 373 | 365 | 368 | -0.81% | 66,800 | 134億6643万 | -3.92% | 51.01 | 5.11 |
| 10/18 | 364 | 377 | 361 | 371 | +0.82% | 95,600 | 135億7621万 | -3.13% | 51.42 | 5.15 |
| 10/17 | 362 | 368 | 359 | 368 | +2.51% | 120,100 | 134億6643万 | -4.17% | 51.01 | 5.11 |
| 10/16 | 358 | 365 | 358 | 359 | -1.1% | 126,600 | 131億3709万 | -6.75% | 49.76 | 4.99 |
| 10/15 | 363 | 367 | 357 | 363 | +0.55% | 70,100 | 132億8346万 | -5.96% | 50.32 | 5.04 |
| 10/11 | 372 | 372 | 359 | 361 | -1.63% | 115,200 | 132億1028万 | -6.72% | 50.04 | 5.01 |
| 10/10 | 374 | 381 | 367 | 367 | -1.34% | 93,000 | 134億2984万 | -5.41% | 50.87 | 5.1 |
| 10/09 | 369 | 375 | 367 | 372 | +2.76% | 100,300 | 136億1281万 | -4.37% | 51.56 | 5.17 |
| 10/08 | 368 | 368 | 362 | 362 | -2.16% | 113,200 | 132億4687万 | -7.18% | 50.18 | 5.03 |
| 10/07 | 380 | 380 | 370 | 370 | 0% | 94,700 | 135億3962万 | -5.37% | 51.29 | 5.14 |
| 10/04 | 375 | 376 | 366 | 370 | -1.86% | 179,900 | 135億3962万 | -5.37% | 51.29 | 5.14 |
| 10/03 | 377 | 379 | 370 | 377 | +1.89% | 213,600 | 137億9577万 | -3.58% | 52.26 | 5.24 |
| 10/02 | 382 | 382 | 369 | 370 | -3.9% | 228,300 | 135億3962万 | -5.37% | 51.29 | 5.14 |
| 10/01 | 402 | 402 | 385 | 385 | -4.47% | 230,500 | 140億8852万 | -1.53% | 53.37 | 5.35 |
| 09/30 | 397 | 418 | 396 | 403 | -0.49% | 235,300 | 147億4721万 | +3.6% | 55.86 | 5.6 |
| 09/27 | 408 | 411 | 401 | 405 | 0% | 152,500 | 148億2039万 | +4.65% | 56.14 | 5.63 |
| 09/26 | 408 | 411 | 402 | 405 | 0% | 97,500 | 148億2039万 | +5.19% | 56.14 | 5.63 |
| 09/25 | 402 | 407 | 399 | 405 | -0.74% | 127,100 | 148億2039万 | +5.74% | 56.14 | 5.63 |
| 09/24 | 414 | 414 | 406 | 408 | -0.24% | 183,600 | 149億3018万 | +7.37% | 56.55 | 5.67 |
| 09/20 | 410 | 413 | 404 | 409 | +1.24% | 214,600 | 149億6505万 | +7.92% | 56.69 | 5.68 |
| 09/19 | 391 | 407 | 390 | 404 | +4.94% | 386,000 | 147億8210万 | +7.45% | 56 | 5.61 |
| 09/18 | 396 | 396 | 382 | 385 | -1.79% | 152,400 | 140億8691万 | +2.67% | 53.37 | 5.35 |
| 09/17 | 390 | 402 | 382 | 392 | +0.51% | 192,900 | 143億4303万 | +4.53% | 54.34 | 5.45 |
| 09/13 | 393 | 399 | 387 | 390 | -1.02% | 135,800 | 142億6985万 | +4.28% | 54.06 | 5.42 |
| 09/12 | 388 | 395 | 385 | 394 | +4.79% | 175,500 | 144億1621万 | +5.91% | 54.61 | 5.47 |
| 09/11 | 397 | 400 | 373 | 376 | -5.05% | 235,100 | 137億5760万 | +1.35% | 52.12 | 5.22 |
| 09/10 | 386 | 398 | 381 | 396 | +1.8% | 85,900 | 144億8939万 | +7.03% | 54.89 | 5.5 |
| 09/09 | 383 | 389 | 373 | 389 | -1.27% | 215,600 | 142億3326万 | +5.99% | 53.92 | 5.4 |
| 09/06 | 396 | 403 | 388 | 394 | +0.77% | 166,100 | 144億1621万 | +7.36% | 54.61 | 5.47 |
| 09/05 | 385 | 408 | 383 | 391 | +1.82% | 303,600 | 143億644万 | +6.25% | 54.2 | 5.43 |
| 09/04 | 383 | 402 | 383 | 384 | -3.76% | 267,100 | 140億5032万 | +3.78% | 53.23 | 5.33 |
| 09/03 | 383 | 399 | 382 | 399 | +4.18% | 158,200 | 145億9916万 | +7.55% | 55.31 | 5.54 |
| 09/02 | 387 | 387 | 374 | 383 | -1.03% | 212,200 | 140億1373万 | +2.96% | 53.09 | 5.32 |
| 08/30 | 374 | 388 | 374 | 387 | +2.93% | 134,100 | 141億6009万 | +3.48% | 53.64 | 5.38 |
| 08/29 | 373 | 379 | 372 | 376 | 0% | 122,300 | 137億5760万 | 0% | 52.12 | 5.22 |
| 08/28 | 368 | 383 | 366 | 376 | +2.17% | 376,600 | 137億5760万 | -0.79% | 52.12 | 5.22 |
| 08/27 | 371 | 372 | 363 | 368 | +0.82% | 215,800 | 134億6489万 | -3.41% | 51.01 | 5.11 |
| 08/26 | 345 | 368 | 343 | 365 | +6.73% | 608,900 | 133億5512万 | -4.95% | 50.59 | 5.07 |
| 08/23 | 343 | 344 | 333 | 342 | +0.29% | 492,000 | 125億1356万 | -11.4% | 47.41 | 4.75 |
| 08/22 | 355 | 356 | 341 | 341 | -3.94% | 265,800 | 124億7697万 | -12.79% | 47.27 | 4.74 |
| 08/21 | 353 | 360 | 352 | 355 | -1.66% | 132,600 | 129億8922万 | -10.13% | 49.21 | 4.93 |
| 08/20 | 351 | 364 | 348 | 361 | +4.34% | 528,000 | 132億876万 | -9.3% | 50.04 | 5.01 |
| 08/19 | 360 | 360 | 343 | 346 | -6.49% | 590,800 | 126億5992万 | -13.5% | 47.96 | 4.81 |
| 08/16 | 353 | 370 | 349 | 370 | +7.25% | 436,900 | 135億3807万 | -8.19% | 51.29 | 5.14 |
| 08/15 | 344 | 355 | 336 | 345 | -9.69% | 987,100 | 126億2333万 | -14.6% | 47.82 | 4.79 |
| 08/14 | 369 | 385 | 368 | 382 | +3.24% | 343,200 | 139億7714万 | -6.14% | 52.95 | 5.31 |
| 08/13 | 358 | 370 | 350 | 370 | +3.35% | 264,600 | 135億3807万 | -9.31% | 51.29 | 5.14 |
| 08/09 | 363 | 365 | 353 | 358 | -0.56% | 157,400 | 130億9899万 | -12.68% | 49.62 | 4.97 |
| 08/08 | 355 | 375 | 355 | 360 | -0.55% | 207,300 | 131億7217万 | -12.62% | 49.9 | 5 |
| 08/07 | 343 | 371 | 343 | 362 | +0.84% | 537,800 | 132億4535万 | -12.56% | 50.18 | 5.03 |
| 08/06 | 350 | 370 | 349 | 359 | +13.61% | 576,000 | 131億3558万 | -13.7% | 49.76 | 4.99 |
| 08/05 | 353 | 371 | 312 | 316 | -17.92% | 926,000 | 115億6224万 | -24.4% | 43.8 | 4.39 |
| 08/02 | 410 | 410 | 383 | 385 | -9.62% | 576,100 | 140億8691万 | -8.77% | 53.37 | 5.35 |
| 08/01 | 435 | 441 | 423 | 426 | -1.16% | 235,900 | 155億8707万 | +0.47% | 59.05 | 5.92 |
| 07/31 | 425 | 432 | 416 | 431 | +2.62% | 152,200 | 157億7002万 | +1.65% | 59.74 | 5.99 |
| 07/30 | 429 | 429 | 418 | 420 | -1.87% | 119,700 | 153億6753万 | -0.94% | 58.22 | 5.83 |
| 07/29 | 430 | 436 | 419 | 428 | +0.47% | 138,700 | 156億6025万 | +0.94% | 59.33 | 5.95 |
| 07/26 | 434 | 436 | 426 | 426 | -2.07% | 108,800 | 155億8707万 | +0.47% | 59.05 | 5.92 |
| 07/25 | 436 | 447 | 430 | 435 | -0.23% | 306,300 | 159億1638万 | +2.84% | 60.3 | 6.04 |
| 07/24 | 444 | 446 | 436 | 436 | -0.68% | 145,700 | 159億5296万 | +3.07% | 60.43 | 6.06 |
| 07/23 | 435 | 442 | 430 | 439 | +1.62% | 96,600 | 160億6273万 | +4.03% | 60.85 | 6.1 |
| 07/22 | 438 | 438 | 423 | 432 | -0.69% | 103,500 | 158億661万 | +2.37% | 59.88 | 6 |
| 07/19 | 448 | 448 | 434 | 435 | -3.97% | 190,400 | 159億1638万 | +3.08% | 60.3 | 6.04 |
| 07/18 | 440 | 460 | 440 | 453 | +3.19% | 494,000 | 165億7498万 | +7.35% | 62.79 | 6.29 |
| 07/17 | 425 | 439 | 425 | 439 | +3.54% | 129,300 | 160億6273万 | +4.28% | 60.85 | 6.1 |
| 07/16 | 428 | 430 | 422 | 424 | -0.24% | 101,900 | 155億1389万 | +0.71% | 58.77 | 5.89 |
| 07/12 | 415 | 430 | 414 | 425 | +3.66% | 386,200 | 155億5048万 | +0.95% | 58.91 | 5.9 |
| 07/11 | 409 | 412 | 404 | 410 | +0.24% | 137,600 | 150億164万 | -2.84% | 56.83 | 5.7 |
| 07/10 | 414 | 414 | 408 | 409 | -0.24% | 49,200 | 149億6505万 | -3.31% | 56.69 | 5.68 |
| 07/09 | 413 | 415 | 409 | 410 | -0.24% | 80,800 | 150億164万 | -3.3% | 56.83 | 5.7 |
| 07/08 | 413 | 416 | 410 | 411 | -0.24% | 93,200 | 150億3823万 | -3.29% | 56.97 | 5.71 |
| 07/05 | 411 | 420 | 411 | 412 | 0% | 119,500 | 150億7482万 | -3.06% | 57.11 | 5.72 |
| 07/04 | 412 | 414 | 408 | 412 | +0.49% | 55,200 | 150億7482万 | -3.06% | 57.11 | 5.72 |
| 07/03 | 410 | 413 | 408 | 410 | 0% | 62,300 | 150億164万 | -3.53% | 56.83 | 5.7 |
| 07/02 | 412 | 413 | 406 | 410 | -0.73% | 179,200 | 150億164万 | -3.53% | 56.83 | 5.7 |
| 07/01 | 422 | 422 | 413 | 413 | -2.13% | 141,800 | 151億1141万 | -2.82% | 57.25 | 5.74 |
| 06/28 | 435 | 435 | 417 | 422 | -2.99% | 201,700 | 154億4071万 | -0.71% | 58.49 | 5.86 |
| 06/27 | 422 | 436 | 422 | 435 | +2.11% | 116,300 | 159億1638万 | +2.35% | 60.3 | 6.04 |
| 06/26 | 423 | 428 | 420 | 426 | +0.95% | 78,000 | 155億8707万 | +0.47% | 59.05 | 5.92 |
| 06/25 | 423 | 430 | 422 | 422 | -0.24% | 78,800 | 154億4071万 | -0.47% | 58.49 | 5.86 |
| 06/24 | 422 | 427 | 419 | 423 | -0.24% | 59,200 | 154億7730万 | -0.47% | 58.63 | 5.87 |
| 06/21 | 420 | 434 | 420 | 424 | +0.95% | 134,900 | 155億1389万 | -0.24% | 58.77 | 5.89 |
| 06/20 | 416 | 424 | 416 | 420 | +0.48% | 38,900 | 153億6753万 | -1.41% | 58.22 | 5.83 |
| 06/19 | 426 | 426 | 418 | 418 | -1.18% | 74,300 | 152億9436万 | -1.88% | 57.94 | 5.81 |
| 06/18 | 426 | 431 | 418 | 423 | +0.71% | 208,200 | 154億7730万 | -0.7% | 58.63 | 5.87 |
| 06/17 | 440 | 440 | 420 | 420 | -4.55% | 124,100 | 153億6753万 | -1.87% | 58.22 | 5.83 |
| 06/14 | 422 | 442 | 422 | 440 | +1.38% | 136,700 | 160億9932万 | +2.33% | 60.99 | 6.11 |
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 | 621 12/27 | 418 12/25 | 5,230,800 12/25 | 174億5631万 | 117億4998万 | 139億9878万 12/28 |
| 2019年 12月期 | 1,850 3/27 3/25 | 455 1/4 | 8,984,500 2/20 | 528億6930万 | 127億9005万 | 356億449万 12/30 |
| 2020年 12月期 | 1,234 1/6 | 261 3/23 | 2,682,900 5/26 | 352億9363万 | 74億9761万 | 130億7844万 12/30 |
| 2021年 12月期 | 881 6/3 | 418 1/4 | 3,116,900 9/30 | 291億3061万 | 120億9257万 | 149億7208万 12/30 |
| 2022年 12月期 | 694 9/14 | 363 3/8 | 3,705,200 9/13 | 242億4516万 | 120億8659万 | 209億5526万 12/30 |
| 2023年 12月期 | 780 7/14 | 324 10/24 | 2,080,800 11/15 | 277億5013万 | 115億2795万 | 209億2104万 12/29 |
| 最新 | 359 2024/11/8 | 88,000 | 131億3709万 | |||