時価総額
- 2019年12月30日
- 203億2507万
- 2020年12月30日
- 415億4874万
- 2021年12月30日
- 467億3536万
- 2022年12月30日
- 779億6997万
- 2023年12月29日
- 459億2791万
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 | 2,697 | 2,750 | 2,675 | 2,730 | +1.22% | 21,700 | 398億9572万 | -0.73% | 20.68 | 4.64 |
| 04/24 | 2,719 | 2,727 | 2,681 | 2,697 | -1.39% | 9,800 | 394億1347万 | -2.25% | 20.43 | 4.58 |
| 04/23 | 2,700 | 2,750 | 2,700 | 2,735 | +1.07% | 15,200 | 399億6879万 | -1.26% | 20.71 | 4.65 |
| 04/22 | 2,630 | 2,740 | 2,623 | 2,706 | +4.88% | 47,600 | 395億716万 | -2.63% | 20.49 | 4.6 |
| 04/19 | 2,663 | 2,671 | 2,560 | 2,580 | -4.9% | 22,300 | 376億6758万 | -7.43% | 19.54 | 4.39 |
| 04/18 | 2,577 | 2,722 | 2,577 | 2,713 | +5.28% | 29,500 | 396億936万 | -3.11% | 20.55 | 4.61 |
| 04/17 | 2,574 | 2,652 | 2,548 | 2,577 | +0.35% | 38,200 | 376億2378万 | -8.13% | 19.52 | 4.38 |
| 04/16 | 2,630 | 2,650 | 2,560 | 2,568 | -3.24% | 42,600 | 374億9238万 | -8.71% | 19.45 | 4.36 |
| 04/15 | 2,628 | 2,699 | 2,581 | 2,654 | -0.15% | 40,200 | 387億4797万 | -5.79% | 20.1 | 4.51 |
| 04/12 | 2,650 | 2,716 | 2,635 | 2,658 | +0.87% | 43,600 | 388億637万 | -5.88% | 20.13 | 4.52 |
| 04/11 | 2,724 | 2,724 | 2,629 | 2,635 | -3.27% | 44,900 | 384億7057万 | -6.82% | 19.96 | 4.48 |
| 04/10 | 2,768 | 2,785 | 2,722 | 2,724 | -1.3% | 18,200 | 397億6996万 | -3.92% | 20.63 | 4.63 |
| 04/09 | 2,770 | 2,770 | 2,726 | 2,760 | +0.47% | 24,500 | 402億5636万 | -2.68% | 20.9 | 4.69 |
| 04/08 | 2,787 | 2,800 | 2,700 | 2,747 | -1.44% | 41,700 | 401億576万 | -3.14% | 20.8 | 4.67 |
| 04/05 | 2,791 | 2,807 | 2,770 | 2,787 | -0.14% | 14,900 | 406億8975万 | -1.76% | 21.11 | 4.74 |
| 04/04 | 2,811 | 2,811 | 2,754 | 2,791 | +1.09% | 23,900 | 407億4815万 | -1.79% | 21.14 | 4.74 |
| 04/03 | 2,799 | 2,822 | 2,700 | 2,761 | -3.09% | 85,700 | 403億1015万 | -3.12% | 20.91 | 4.69 |
| 04/02 | 2,901 | 2,901 | 2,820 | 2,849 | -1.89% | 34,900 | 415億9494万 | -0.35% | 21.58 | 4.84 |
| 04/01 | 2,990 | 2,990 | 2,893 | 2,904 | -2.52% | 30,300 | 423億9793万 | +1.36% | 21.99 | 4.94 |
| 03/29 | 2,933 | 3,025 | 2,898 | 2,979 | -0.13% | 49,300 | 434億9292万 | +3.91% | 22.56 | 5.06 |
| 03/28 | 2,844 | 3,020 | 2,844 | 2,983 | +4.89% | 86,100 | 435億5132万 | +4.05% | 22.59 | 5.07 |
| 03/27 | 2,748 | 2,856 | 2,732 | 2,844 | +3.23% | 38,400 | 415億2194万 | -0.94% | 21.54 | 4.83 |
| 03/26 | 2,794 | 2,820 | 2,731 | 2,755 | -1.11% | 22,500 | 402億2255万 | -4.31% | 20.86 | 4.68 |
| 03/25 | 2,780 | 2,828 | 2,740 | 2,786 | -1.55% | 59,300 | 406億7515万 | -3.83% | 21.1 | 4.74 |
| 03/22 | 2,922 | 2,922 | 2,820 | 2,830 | -3.74% | 77,800 | 413億1754万 | -2.78% | 21.43 | 4.81 |
| 03/21 | 3,030 | 3,050 | 2,934 | 2,940 | -1.54% | 28,000 | 428億8178万 | +1.07% | 22.27 | 5 |
| 03/19 | 2,999 | 3,030 | 2,986 | 2,986 | +0.54% | 17,500 | 435億5272万 | +2.58% | 22.61 | 5.08 |
| 03/18 | 2,918 | 3,005 | 2,868 | 2,970 | +2.31% | 36,200 | 433億1935万 | +2.06% | 22.49 | 5.05 |
| 03/15 | 2,985 | 3,000 | 2,851 | 2,903 | +0.07% | 77,600 | 423億4211万 | -0.31% | 21.99 | 4.93 |
| 03/14 | 2,828 | 2,945 | 2,828 | 2,901 | +2.58% | 34,400 | 423億1294万 | -0.51% | 21.97 | 4.93 |
| 03/13 | 2,892 | 2,907 | 2,823 | 2,828 | +1.29% | 37,600 | 412億4818万 | -3.25% | 21.42 | 4.81 |
| 03/12 | 2,730 | 2,794 | 2,664 | 2,792 | +4.8% | 23,200 | 407億2310万 | -4.81% | 21.14 | 4.75 |
| 03/11 | 2,819 | 2,820 | 2,658 | 2,664 | -5.5% | 33,600 | 388億5614万 | -9.45% | 20.18 | 4.53 |
| 03/08 | 2,761 | 2,828 | 2,761 | 2,819 | +1.77% | 23,400 | 411億1691万 | -4.7% | 21.35 | 4.79 |
| 03/07 | 2,791 | 2,822 | 2,770 | 2,770 | -0.72% | 11,300 | 404億222万 | -6.77% | 20.98 | 4.71 |
| 03/06 | 2,764 | 2,855 | 2,764 | 2,790 | +0.94% | 30,800 | 406億9393万 | -6.63% | 21.13 | 4.74 |
| 03/05 | 2,746 | 2,771 | 2,712 | 2,764 | +0.66% | 25,700 | 403億1470万 | -8.02% | 20.93 | 4.7 |
| 03/04 | 2,801 | 2,812 | 2,731 | 2,746 | -1.44% | 32,500 | 400億5216万 | -9.13% | 20.8 | 4.67 |
| 03/01 | 2,892 | 2,920 | 2,770 | 2,786 | -4% | 71,000 | 406億3559万 | -8.39% | 21.1 | 4.74 |
| 02/29 | 2,950 | 2,975 | 2,900 | 2,902 | -3.23% | 35,000 | 423億2752万 | -5.26% | 21.98 | 4.93 |
| 02/28 | 3,010 | 3,110 | 2,990 | 2,999 | +0.3% | 42,800 | 437億4233万 | -2.28% | 22.71 | 5.1 |
| 02/27 | 2,998 | 3,020 | 2,955 | 2,990 | 0% | 24,900 | 436億1106万 | -2.61% | 22.64 | 5.08 |
| 02/26 | 2,998 | 2,998 | 2,900 | 2,990 | +1.29% | 16,500 | 436億1106万 | -2.57% | 22.64 | 5.08 |
| 02/22 | 2,971 | 2,971 | 2,939 | 2,952 | -0.94% | 32,100 | 430億5680万 | -3.87% | 22.36 | 5.02 |
| 02/21 | 3,080 | 3,080 | 2,968 | 2,980 | -3.25% | 41,200 | 434億6520万 | -2.99% | 22.57 | 5.06 |
| 02/20 | 3,055 | 3,200 | 3,055 | 3,080 | +0.65% | 33,800 | 449億2377万 | +0.2% | 23.33 | 5.23 |
| 02/19 | 3,105 | 3,130 | 3,025 | 3,060 | -4.08% | 63,200 | 446億3205万 | -0.39% | 23.17 | 5.2 |
| 02/16 | 3,100 | 3,275 | 3,060 | 3,190 | +1.11% | 153,800 | 465億2819万 | +3.74% | 24.16 | 5.42 |
| 02/15 | 3,075 | 3,185 | 3,055 | 3,155 | +13.86% | 154,700 | 460億1769万 | +2.57% | 23.89 | 5.36 |
| 02/14 | 2,953 | 2,953 | 2,720 | 2,771 | -7.36% | 121,100 | 404億1680万 | -10.06% | 20.99 | 4.71 |
| 02/13 | 2,959 | 3,030 | 2,953 | 2,991 | +1.01% | 39,100 | 436億2564万 | -3.58% | 22.65 | 5.08 |
| 02/09 | 3,000 | 3,070 | 2,961 | 2,961 | -2.12% | 41,800 | 431億8808万 | -4.73% | 22.42 | 5.03 |
| 02/08 | 2,980 | 3,035 | 2,950 | 3,025 | +1.34% | 47,000 | 441億2156万 | -2.98% | 22.91 | 5.14 |
| 02/07 | 3,045 | 3,095 | 2,980 | 2,985 | -3.08% | 61,600 | 435億3813万 | -4.51% | 22.61 | 5.07 |
| 02/06 | 3,070 | 3,110 | 3,030 | 3,080 | -0.32% | 25,200 | 449億2377万 | -1.66% | 23.33 | 5.23 |
| 02/05 | 3,040 | 3,120 | 3,015 | 3,090 | +2.49% | 39,700 | 450億6962万 | -1.34% | 23.4 | 5.25 |
| 02/02 | 3,070 | 3,080 | 3,005 | 3,015 | -1.79% | 35,800 | 439億7570万 | -3.55% | 22.83 | 5.12 |
| 02/01 | 3,110 | 3,115 | 3,050 | 3,070 | -2.23% | 22,200 | 447億7791万 | -1.79% | 23.25 | 5.22 |
| 01/31 | 3,180 | 3,190 | 3,090 | 3,140 | -1.57% | 42,100 | 457億9890万 | +0.48% | 23.78 | 5.34 |
| 01/30 | 3,200 | 3,205 | 3,115 | 3,190 | -0.62% | 26,900 | 465億2819万 | +2.28% | 24.16 | 5.42 |
| 01/29 | 3,245 | 3,245 | 3,145 | 3,210 | +0.31% | 26,800 | 468億1990万 | +3.12% | 24.31 | 5.46 |
| 01/26 | 3,180 | 3,260 | 3,155 | 3,200 | -0.31% | 26,500 | 466億7404万 | +2.93% | 24.23 | 5.44 |
| 01/25 | 3,275 | 3,285 | 3,130 | 3,210 | -4.04% | 96,200 | 468億1990万 | +3.38% | 24.31 | 5.46 |
| 01/24 | 3,110 | 3,350 | 3,100 | 3,345 | +10.03% | 122,900 | 487億8896万 | +8.22% | 25.33 | 5.69 |
| 01/23 | 3,095 | 3,155 | 3,000 | 3,040 | +0.5% | 91,800 | 443億4034万 | -0.98% | 23.02 | 5.17 |
| 01/22 | 3,005 | 3,060 | 2,956 | 3,025 | +1.51% | 66,100 | 441億2010万 | -1.21% | 22.91 | 5.14 |
| 01/19 | 3,065 | 3,080 | 2,980 | 2,980 | -1.32% | 22,300 | 434億6377万 | -2.49% | 22.57 | 5.06 |
| 01/18 | 2,990 | 3,065 | 2,980 | 3,020 | +0.94% | 10,800 | 440億4718万 | -0.79% | 22.87 | 5.13 |
| 01/17 | 3,000 | 3,020 | 2,992 | 2,992 | -0.76% | 10,100 | 436億3879万 | -1.42% | 22.66 | 5.09 |
| 01/16 | 3,145 | 3,145 | 3,015 | 3,015 | -0.5% | 22,300 | 439億7425万 | -0.36% | 22.83 | 5.12 |
| 01/15 | 3,105 | 3,135 | 2,978 | 3,030 | -3.81% | 49,200 | 441億9303万 | +0.43% | 22.95 | 5.15 |
| 01/12 | 3,255 | 3,255 | 3,130 | 3,150 | -2.17% | 20,600 | 459億4325万 | +4.72% | 23.86 | 5.35 |
| 01/11 | 3,315 | 3,325 | 3,205 | 3,220 | -1.68% | 20,300 | 469億6421万 | +7.33% | 24.39 | 5.47 |
| 01/10 | 3,240 | 3,310 | 3,160 | 3,275 | -0.3% | 41,600 | 477億6639万 | +9.39% | 24.8 | 5.57 |
| 01/09 | 3,175 | 3,285 | 3,170 | 3,285 | +4.62% | 44,600 | 479億1225万 | +9.94% | 24.88 | 5.58 |
| 01/05 | 3,240 | 3,245 | 3,085 | 3,140 | -2.48% | 42,800 | 457億9740万 | +5.23% | 23.78 | 5.34 |
| 01/04 | 3,180 | 3,260 | 3,100 | 3,220 | +0.16% | 31,100 | 469億6421万 | +8.09% | 24.39 | 5.47 |
| 2023 | ||||||||||
| 12/29 | 3,190 | 3,240 | 3,125 | 3,215 | +2.39% | 49,500 | 468億9128万 | +8.4% | 32.03 | 5.53 |
| 12/28 | 3,040 | 3,235 | 3,040 | 3,140 | +1.95% | 47,200 | 457億9740万 | +6.4% | 31.28 | 5.4 |
| 12/27 | 2,996 | 3,095 | 2,963 | 3,080 | +4.55% | 46,200 | 449億2229万 | +5.08% | 30.68 | 5.3 |
| 12/26 | 2,991 | 3,020 | 2,917 | 2,946 | -1.8% | 40,900 | 429億6788万 | +1.17% | 29.35 | 5.06 |
| 12/25 | 3,040 | 3,100 | 2,979 | 3,000 | -1.64% | 23,700 | 437億5548万 | +3.91% | 29.89 | 5.16 |
| 12/22 | 3,010 | 3,085 | 3,010 | 3,050 | +1.7% | 20,200 | 444億8473万 | +6.64% | 30.39 | 5.24 |
| 12/21 | 2,965 | 3,050 | 2,940 | 2,999 | -1.02% | 25,000 | 437億3657万 | +5.64% | 29.87 | 5.16 |
| 12/20 | 3,080 | 3,240 | 3,025 | 3,030 | -2.73% | 38,900 | 441億8867万 | +7.14% | 30.18 | 5.21 |
| 12/19 | 3,030 | 3,195 | 3,030 | 3,115 | +0.48% | 68,500 | 454億2828万 | +10.03% | 31.03 | 5.35 |
| 12/18 | 2,906 | 3,100 | 2,904 | 3,100 | +8.54% | 86,400 | 452億953万 | +9.73% | 30.88 | 5.33 |
| 12/15 | 2,881 | 2,970 | 2,840 | 2,856 | +0.88% | 62,700 | 416億5110万 | +1.06% | 28.45 | 4.91 |
| 12/14 | 2,886 | 2,950 | 2,780 | 2,831 | -0.18% | 43,500 | 412億8651万 | -0.28% | 28.2 | 4.87 |
| 12/13 | 2,863 | 2,890 | 2,775 | 2,836 | -0.94% | 34,500 | 413億5942万 | -0.49% | 28.25 | 4.88 |
| 12/12 | 2,797 | 2,921 | 2,700 | 2,863 | +6.15% | 92,100 | 417億5319万 | -0.24% | 28.52 | 4.92 |
| 12/11 | 2,800 | 2,867 | 2,667 | 2,697 | -2.92% | 65,300 | 393億3229万 | -6.74% | 26.87 | 4.64 |
| 12/08 | 2,821 | 2,871 | 2,745 | 2,778 | +0.25% | 52,700 | 405億1357万 | -4.8% | 27.67 | 4.78 |
| 12/07 | 2,751 | 2,820 | 2,704 | 2,771 | -0.86% | 58,600 | 404億1148万 | -5.88% | 27.6 | 4.76 |
| 12/06 | 2,775 | 2,842 | 2,740 | 2,795 | -0.11% | 62,100 | 407億6149万 | -6.11% | 27.84 | 4.8 |
| 12/05 | 2,920 | 2,922 | 2,765 | 2,798 | -5.73% | 74,800 | 408億524万 | -7.01% | 27.87 | 4.81 |
| 12/04 | 3,120 | 3,230 | 2,936 | 2,968 | -2.69% | 72,100 | 432億8448万 | -2.24% | 29.57 | 5.1 |
| 12/01 | 3,210 | 3,225 | 2,971 | 3,050 | -2.87% | 111,600 | 444億8034万 | 0% | 30.38 | 5.24 |
| 11/30 | 3,155 | 3,705 | 3,140 | 3,140 | -1.26% | 372,500 | 457億9288万 | +2.58% | 31.28 | 5.4 |
| 11/29 | 3,000 | 3,270 | 3,000 | 3,180 | +5.65% | 165,200 | 463億7622万 | +3.68% | 31.68 | 5.47 |
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 | |
| 2019年 12月期 | 1,885 3,770 12/18 | 1,375 2,750 12/26 | 4,734,000 2,367,000 12/18 | 242億9765万 | 177億2375万 | 203億2507万 12/30 |
| 2020年 12月期 | 3,475 6,950 12/17 | 692 1,384 4/6 | 1,574,000 787,000 1/24 | 485億2184万 | 94億585万 | 415億4874万 12/30 |
| 2021年 12月期 | 5,170 9/1 | 2,050 3/9 | 501,500 3/25 | 729億3651万 | 287億4637万 | 467億3536万 12/30 |
| 2022年 12月期 | 7,190 11/29 | 2,163 2/24 | 270,400 5/17 | 1042億7605万 | 306億6720万 | 779億6997万 12/30 |
| 2023年 12月期 | 6,840 2/14 | 2,218 11/17 | 517,400 8/17 | 995億6030万 | 323億4669万 | 459億2791万 12/29 |
| 最新 | 2,730 2024/4/25 | 21,700 | 398億9572万 | |||