時価総額
- 2020年12月30日
- 161億2712万
- 2021年12月30日
- 184億7010万
- 2022年12月30日
- 84億4560万
- 2023年12月29日
- 75億3794万
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 | 1,368 | 1,377 | 1,356 | 1,365 | -0.29% | 5,200 | 68億508万 | +2.48% | 14.41 | 6.34 |
| 09/17 | 1,368 | 1,369 | 1,336 | 1,369 | +1.41% | 2,500 | 68億2503万 | +2.93% | 14.45 | 6.36 |
| 09/13 | 1,365 | 1,372 | 1,331 | 1,350 | -1.6% | 11,000 | 67億3030万 | +1.81% | 14.25 | 6.27 |
| 09/12 | 1,355 | 1,374 | 1,353 | 1,372 | +1.55% | 2,600 | 68億3998万 | +3.78% | 14.48 | 6.38 |
| 09/11 | 1,375 | 1,377 | 1,338 | 1,351 | -1.53% | 8,600 | 67億3529万 | +2.66% | 14.26 | 6.28 |
| 09/10 | 1,351 | 1,377 | 1,351 | 1,372 | +1.48% | 1,500 | 68億3998万 | +4.73% | 14.48 | 6.38 |
| 09/09 | 1,320 | 1,364 | 1,315 | 1,352 | +0.52% | 9,400 | 67億4027万 | +4.24% | 14.27 | 6.28 |
| 09/06 | 1,346 | 1,372 | 1,326 | 1,345 | +0.37% | 7,600 | 67億538万 | +3.7% | 14.2 | 6.25 |
| 09/05 | 1,332 | 1,395 | 1,321 | 1,340 | +1.13% | 14,300 | 66億8045万 | +3.08% | 14.15 | 6.23 |
| 09/04 | 1,324 | 1,348 | 1,320 | 1,325 | -2.14% | 11,400 | 66億567万 | +1.45% | 13.99 | 6.16 |
| 09/03 | 1,307 | 1,363 | 1,307 | 1,354 | +3.6% | 96,600 | 67億5024万 | +2.97% | 14.29 | 6.29 |
| 09/02 | 1,324 | 1,325 | 1,289 | 1,307 | -1.36% | 10,600 | 65億1593万 | -1.13% | 13.8 | 6.07 |
| 08/30 | 1,334 | 1,364 | 1,315 | 1,325 | -0.08% | 10,300 | 66億567万 | -0.53% | 13.99 | 6.16 |
| 08/29 | 1,342 | 1,351 | 1,322 | 1,326 | -2.43% | 8,200 | 66億1065万 | -0.75% | 14 | 6.16 |
| 08/28 | 1,362 | 1,363 | 1,321 | 1,359 | -0.22% | 9,400 | 67億7517万 | +1.34% | 14.35 | 6.32 |
| 08/27 | 1,333 | 1,362 | 1,322 | 1,362 | +2.18% | 9,400 | 67億9013万 | +1.19% | 14.38 | 6.33 |
| 08/26 | 1,308 | 1,345 | 1,308 | 1,333 | +1.29% | 15,000 | 66億4555万 | -1.26% | 14.07 | 6.2 |
| 08/23 | 1,330 | 1,330 | 1,303 | 1,316 | -0.68% | 13,600 | 65億6080万 | -2.88% | 13.89 | 6.12 |
| 08/22 | 1,325 | 1,339 | 1,302 | 1,325 | 0% | 13,700 | 66億567万 | -2.65% | 13.99 | 6.16 |
| 08/21 | 1,289 | 1,348 | 1,289 | 1,325 | +3.35% | 21,700 | 66億567万 | -3% | 13.99 | 6.16 |
| 08/20 | 1,265 | 1,290 | 1,236 | 1,282 | +3.64% | 34,300 | 63億9129万 | -6.42% | 13.53 | 5.96 |
| 08/19 | 1,235 | 1,263 | 1,216 | 1,237 | -1.36% | 22,200 | 61億6695万 | -9.97% | 13.06 | 5.75 |
| 08/16 | 1,285 | 1,288 | 1,226 | 1,254 | -1.8% | 64,700 | 62億5170万 | -9.13% | 13.24 | 5.83 |
| 08/15 | 1,227 | 1,308 | 1,221 | 1,277 | -7.26% | 91,600 | 63億6637万 | -7.66% | 13.48 | 5.93 |
| 08/14 | 1,325 | 1,380 | 1,291 | 1,377 | +4.71% | 33,400 | 68億6491万 | -0.65% | 14.54 | 6.4 |
| 08/13 | 1,280 | 1,320 | 1,264 | 1,315 | +3.14% | 20,800 | 65億5581万 | -5.12% | 13.88 | 6.11 |
| 08/09 | 1,272 | 1,277 | 1,251 | 1,275 | +2.41% | 24,100 | 63億5640万 | -7.94% | 13.46 | 5.93 |
| 08/08 | 1,215 | 1,263 | 1,205 | 1,245 | +0.97% | 14,700 | 62億683万 | -10.24% | 13.14 | 5.79 |
| 08/07 | 1,157 | 1,246 | 1,157 | 1,233 | +4.49% | 24,600 | 61億4701万 | -11.23% | 13.02 | 5.73 |
| 08/06 | 1,102 | 1,290 | 1,102 | 1,180 | +12.27% | 35,100 | 58億8278万 | -15.23% | 12.46 | 5.48 |
| 08/05 | 1,265 | 1,295 | 1,051 | 1,051 | -22.21% | 105,700 | 52億3966万 | -24.82% | 11.1 | 4.88 |
| 08/02 | 1,406 | 1,406 | 1,325 | 1,351 | -5.66% | 43,300 | 67億3529万 | -4.12% | 14.26 | 6.28 |
| 08/01 | 1,482 | 1,482 | 1,412 | 1,432 | -3.44% | 18,500 | 71億3911万 | +1.63% | 15.12 | 6.66 |
| 07/31 | 1,531 | 1,531 | 1,481 | 1,483 | -4.14% | 9,100 | 73億9336万 | +5.48% | 15.66 | 6.89 |
| 07/30 | 1,525 | 1,560 | 1,507 | 1,547 | +0.13% | 25,500 | 77億1243万 | +10.34% | 16.33 | 7.19 |
| 07/29 | 1,547 | 1,557 | 1,520 | 1,545 | +0.52% | 24,100 | 77億246万 | +10.91% | 16.31 | 7.18 |
| 07/26 | 1,456 | 1,541 | 1,456 | 1,537 | +6.37% | 46,800 | 76億6257万 | +10.97% | 16.23 | 7.14 |
| 07/25 | 1,418 | 1,460 | 1,416 | 1,445 | 0% | 27,500 | 72億392万 | +4.94% | 15.25 | 6.72 |
| 07/24 | 1,462 | 1,468 | 1,432 | 1,445 | -1.63% | 8,600 | 72億392万 | +5.24% | 15.25 | 6.72 |
| 07/23 | 1,470 | 1,470 | 1,436 | 1,469 | +0.48% | 10,700 | 73億2357万 | +7.46% | 15.51 | 6.83 |
| 07/22 | 1,480 | 1,490 | 1,450 | 1,462 | -1.15% | 18,600 | 72億8867万 | +7.26% | 15.43 | 6.79 |
| 07/19 | 1,448 | 1,484 | 1,437 | 1,479 | +2.49% | 18,900 | 73億7342万 | +8.91% | 15.61 | 6.87 |
| 07/18 | 1,453 | 1,462 | 1,443 | 1,443 | -0.41% | 14,300 | 71億9395万 | +6.73% | 15.23 | 6.71 |
| 07/17 | 1,433 | 1,470 | 1,431 | 1,449 | +1.26% | 27,100 | 72億2386万 | +7.49% | 15.3 | 6.73 |
| 07/16 | 1,409 | 1,438 | 1,407 | 1,431 | +2.58% | 16,100 | 71億3412万 | +6.39% | 15.11 | 6.65 |
| 07/12 | 1,379 | 1,410 | 1,370 | 1,395 | +1.09% | 36,600 | 69億5465万 | +4.1% | 14.73 | 6.48 |
| 07/11 | 1,363 | 1,385 | 1,333 | 1,380 | +3.53% | 27,800 | 68億7986万 | +3.22% | 14.57 | 6.41 |
| 07/10 | 1,360 | 1,372 | 1,331 | 1,333 | -1.99% | 7,200 | 66億4555万 | 0% | 14.07 | 6.2 |
| 07/09 | 1,355 | 1,370 | 1,341 | 1,360 | +0.44% | 22,500 | 67億8016万 | +2.26% | 14.36 | 6.32 |
| 07/08 | 1,308 | 1,354 | 1,300 | 1,354 | +3.68% | 217,600 | 67億5024万 | +2.03% | 14.29 | 6.29 |
| 07/05 | 1,308 | 1,319 | 1,299 | 1,306 | -0.53% | 6,900 | 65億1094万 | -1.36% | 13.79 | 6.07 |
| 07/04 | 1,308 | 1,325 | 1,290 | 1,313 | +0.31% | 15,700 | 65億4584万 | -0.68% | 13.86 | 6.1 |
| 07/03 | 1,305 | 1,309 | 1,288 | 1,309 | +0.31% | 6,000 | 65億2590万 | -0.83% | 13.82 | 6.08 |
| 07/02 | 1,331 | 1,331 | 1,294 | 1,305 | -1.88% | 43,500 | 65億596万 | -0.91% | 13.78 | 6.07 |
| 07/01 | 1,321 | 1,336 | 1,308 | 1,330 | +0.68% | 14,200 | 66億3059万 | +1.06% | 14.04 | 6.18 |
| 06/28 | 1,348 | 1,349 | 1,320 | 1,321 | -2.22% | 10,300 | 65億8573万 | +0.46% | 13.95 | 6.1 |
| 06/27 | 1,360 | 1,375 | 1,351 | 1,351 | -1.31% | 11,300 | 67億3529万 | +2.97% | 14.26 | 6.24 |
| 06/26 | 1,367 | 1,388 | 1,359 | 1,369 | +0.44% | 45,100 | 68億2503万 | +4.58% | 14.45 | 6.32 |
| 06/25 | 1,339 | 1,363 | 1,339 | 1,363 | +1.49% | 10,400 | 67億9511万 | +4.13% | 14.39 | 6.29 |
| 06/24 | 1,335 | 1,343 | 1,332 | 1,343 | +0.6% | 3,700 | 66億9540万 | +2.52% | 14.18 | 6.2 |
| 06/21 | 1,329 | 1,357 | 1,326 | 1,335 | -0.74% | 7,600 | 66億5552万 | +1.75% | 14.09 | 6.16 |
| 06/20 | 1,322 | 1,345 | 1,321 | 1,345 | +0.9% | 3,300 | 67億538万 | +2.28% | 14.2 | 6.21 |
| 06/19 | 1,308 | 1,348 | 1,308 | 1,333 | +1.99% | 5,400 | 66億4555万 | +1.29% | 14.07 | 6.15 |
| 06/18 | 1,348 | 1,348 | 1,307 | 1,307 | -3.04% | 5,000 | 65億1593万 | -0.91% | 13.8 | 6.03 |
| 06/17 | 1,331 | 1,362 | 1,303 | 1,348 | +0.82% | 11,200 | 67億2033万 | +1.81% | 14.23 | 6.22 |
| 06/14 | 1,326 | 1,350 | 1,326 | 1,337 | -0.07% | 5,500 | 66億6549万 | +0.83% | 14.11 | 6.17 |
| 06/13 | 1,355 | 1,367 | 1,338 | 1,338 | -1.25% | 10,500 | 66億7048万 | +0.6% | 14.13 | 6.18 |
| 06/12 | 1,363 | 1,366 | 1,349 | 1,355 | -0.51% | 13,200 | 67億5523万 | +1.65% | 14.3 | 6.26 |
| 06/11 | 1,326 | 1,368 | 1,317 | 1,362 | +3.18% | 22,900 | 67億9013万 | +1.87% | 14.38 | 6.29 |
| 06/10 | 1,307 | 1,325 | 1,301 | 1,320 | +0.99% | 13,900 | 65億8074万 | -1.49% | 13.94 | 6.09 |
| 06/07 | 1,270 | 1,315 | 1,270 | 1,307 | +2.67% | 30,300 | 65億1593万 | -2.61% | 13.8 | 6.03 |
| 06/06 | 1,276 | 1,283 | 1,260 | 1,273 | -0.24% | 22,300 | 63億4643万 | -5.35% | 13.44 | 5.88 |
| 06/05 | 1,275 | 1,285 | 1,275 | 1,276 | -0.55% | 8,900 | 63億6138万 | -5.41% | 13.47 | 5.89 |
| 06/04 | 1,267 | 1,285 | 1,267 | 1,283 | +1.1% | 14,400 | 63億9628万 | -5.1% | 13.54 | 5.92 |
| 06/03 | 1,255 | 1,283 | 1,255 | 1,269 | +0.08% | 22,000 | 63億2648万 | -6.35% | 13.4 | 5.86 |
| 05/31 | 1,246 | 1,268 | 1,246 | 1,268 | +1.6% | 14,700 | 63億2150万 | -6.76% | 13.39 | 5.85 |
| 05/30 | 1,236 | 1,254 | 1,226 | 1,248 | -0.16% | 14,600 | 62億2179万 | -8.5% | 13.18 | 5.76 |
| 05/29 | 1,273 | 1,273 | 1,244 | 1,250 | -2.27% | 26,800 | 62億3176万 | -8.63% | 13.2 | 5.77 |
| 05/28 | 1,288 | 1,297 | 1,260 | 1,279 | -0.93% | 24,900 | 63億7634万 | -6.78% | 13.5 | 5.9 |
| 05/27 | 1,262 | 1,292 | 1,256 | 1,291 | +2.3% | 29,800 | 64億3616万 | -6.25% | 13.63 | 5.96 |
| 05/24 | 1,244 | 1,278 | 1,244 | 1,262 | +0.4% | 49,000 | 62億9159万 | -8.55% | 13.32 | 5.83 |
| 05/23 | 1,365 | 1,365 | 1,255 | 1,257 | -8.38% | 183,700 | 62億6666万 | -9.31% | 13.27 | 5.8 |
| 05/22 | 1,380 | 1,380 | 1,360 | 1,372 | -0.58% | 5,500 | 68億3998万 | -1.37% | 14.48 | 6.33 |
| 05/21 | 1,403 | 1,417 | 1,367 | 1,380 | -1.64% | 17,500 | 68億7986万 | -0.86% | 14.57 | 6.37 |
| 05/20 | 1,406 | 1,408 | 1,386 | 1,403 | -0.28% | 7,900 | 69億9453万 | +0.72% | 14.81 | 6.48 |
| 05/17 | 1,372 | 1,418 | 1,372 | 1,407 | +1.44% | 12,100 | 70億1447万 | +0.93% | 14.85 | 6.5 |
| 05/16 | 1,403 | 1,403 | 1,372 | 1,387 | -0.22% | 22,300 | 69億1476万 | -0.5% | 14.64 | 6.4 |
| 05/15 | 1,409 | 1,427 | 1,382 | 1,390 | -3.41% | 26,200 | 69億2972万 | -0.29% | 14.67 | 6.42 |
| 05/14 | 1,415 | 1,450 | 1,411 | 1,439 | +2.64% | 21,100 | 71億7400万 | +3.15% | 15.19 | 6.64 |
| 05/13 | 1,409 | 1,409 | 1,390 | 1,402 | -1.27% | 13,600 | 69億8954万 | +0.65% | 14.8 | 6.47 |
| 05/10 | 1,428 | 1,428 | 1,407 | 1,420 | -0.56% | 14,200 | 70億7928万 | +2.01% | 14.99 | 6.56 |
| 05/09 | 1,460 | 1,460 | 1,411 | 1,428 | -0.83% | 118,700 | 71億1916万 | +2.73% | 15.08 | 6.59 |
| 05/08 | 1,426 | 1,447 | 1,420 | 1,440 | +0.14% | 9,200 | 71億7899万 | +3.67% | 15.2 | 6.65 |
| 05/07 | 1,395 | 1,444 | 1,395 | 1,438 | +3.9% | 35,700 | 71億6902万 | +3.68% | 15.18 | 6.64 |
| 05/02 | 1,386 | 1,391 | 1,372 | 1,384 | +0.07% | 5,500 | 68億9981万 | -0.07% | 14.61 | 6.39 |
| 05/01 | 1,369 | 1,388 | 1,356 | 1,383 | +1.02% | 8,500 | 68億9482万 | -0.14% | 14.6 | 6.39 |
| 04/30 | 1,356 | 1,371 | 1,353 | 1,369 | +0.66% | 6,800 | 68億2503万 | -1.16% | 14.45 | 6.32 |
| 04/26 | 1,360 | 1,372 | 1,352 | 1,360 | +0.22% | 7,100 | 67億8016万 | -1.88% | 14.36 | 6.28 |
| 04/25 | 1,361 | 1,376 | 1,357 | 1,357 | -1.81% | 13,300 | 67億6520万 | -2.23% | 14.33 | 6.27 |
| 04/24 | 1,366 | 1,385 | 1,366 | 1,382 | +0.66% | 13,600 | 68億8984万 | -0.5% | 14.59 | 6.38 |
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 | |
| 2020年 12月期 | 4,630 10/14 | 992 3/13 | 5,582,600 2/12 | 277億6316万 | 55億9623万 | 161億2712万 12/30 |
| 2021年 12月期 | 5,300 11/16 | 1,733 8/16 | 531,900 8/17 | 317億8073万 | 103億9170万 | 184億7010万 12/30 |
| 2022年 12月期 | 3,445 1/4 | 1,269 6/20 | 1,466,200 8/19 | 206億5747万 | 76億938万 | 84億4560万 12/30 |
| 2023年 12月期 | 2,126 6/19 | 1,436 12/25 | 300,800 1/24 | 127億4827万 | 86億1078万 | 75億3794万 12/29 |
| 最新 | 1,365 2024/9/18 | 5,200 | 68億508万 | |||