時価総額
- 2009年12月30日
- 15億3888万
- 2010年12月30日
- 19億5044万
- 2011年12月30日
- 24億1569万
- 2012年12月28日
- 22億5464万
- 2013年12月30日
- 29億4065万
- 2014年12月30日
- 24億6921万
- 2015年12月30日
- 25億1476万
- 2016年12月30日
- 24億2228万
- 2017年12月29日
- 29億6139万
- 2018年12月28日
- 25億7722万
- 2019年12月30日
- 30億1487万
- 2020年12月30日
- 21億1591万
- 2021年12月30日
- 26億6511万
- 2022年12月30日
- 28億3185万
- 2023年12月29日
- 23億2969万
2023/11/08～2024/04/23
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 | ||||||||||
| 04/23 | 1,566 | 1,566 | 1,566 | 1,566 | +0.26% | 100 | 28億233万 | +0.13% | 19.98 | 0.23 |
| 04/19 | 1,581 | 1,581 | 1,562 | 1,562 | -2.38% | 400 | 27億9517万 | -0.26% | 19.92 | 0.23 |
| 04/18 | 1,600 | 1,600 | 1,600 | 1,600 | +1.14% | 100 | 28億6317万 | +2.11% | 20.41 | 0.24 |
| 04/17 | 1,582 | 1,582 | 1,582 | 1,582 | +0.13% | 100 | 28億3096万 | +1.02% | 20.18 | 0.23 |
| 04/16 | 1,580 | 1,581 | 1,580 | 1,580 | +0.06% | 600 | 28億2738万 | +0.89% | 20.15 | 0.23 |
| 04/15 | 1,579 | 1,579 | 1,579 | 1,579 | +1.15% | 400 | 28億2559万 | +0.96% | 20.14 | 0.23 |
| 04/10 | 1,565 | 1,565 | 1,561 | 1,561 | -0.06% | 400 | 27億9338万 | 0% | 19.91 | 0.23 |
| 04/09 | 1,562 | 1,562 | 1,562 | 1,562 | -2.07% | 100 | 27億9517万 | +0.13% | 19.92 | 0.23 |
| 04/05 | 1,595 | 1,595 | 1,595 | 1,595 | -0.19% | 300 | 28億5423万 | +2.31% | 20.35 | 0.24 |
| 04/03 | 1,591 | 1,598 | 1,563 | 1,598 | -0.06% | 1,200 | 28億5960万 | +2.7% | 20.38 | 0.24 |
| 04/02 | 1,570 | 1,599 | 1,570 | 1,599 | +2.17% | 700 | 28億6138万 | +2.9% | 20.4 | 0.24 |
| 04/01 | 1,600 | 1,600 | 1,565 | 1,565 | +0.9% | 800 | 28億54万 | +0.97% | 19.96 | 0.23 |
| 03/28 | 1,550 | 1,551 | 1,550 | 1,551 | 0% | 200 | 27億7549万 | +0.19% | 19.78 | 0.23 |
| 03/27 | 1,549 | 1,553 | 1,549 | 1,551 | +0.19% | 1,400 | 27億7549万 | +0.32% | 19.78 | 0.23 |
| 03/26 | 1,547 | 1,548 | 1,547 | 1,548 | +0.06% | 600 | 27億7012万 | +0.19% | 19.75 | 0.23 |
| 03/25 | 1,546 | 1,586 | 1,546 | 1,547 | +0.06% | 1,800 | 27億6833万 | +0.26% | 19.73 | 0.23 |
| 03/22 | 1,540 | 1,547 | 1,540 | 1,546 | +0.72% | 1,600 | 27億6654万 | +0.32% | 19.72 | 0.23 |
| 03/21 | 1,540 | 1,547 | 1,535 | 1,535 | -0.32% | 3,000 | 27億4686万 | -0.26% | 19.58 | 0.23 |
| 03/19 | 1,568 | 1,568 | 1,528 | 1,540 | +0.79% | 2,200 | 27億5580万 | +0.06% | 19.64 | 0.23 |
| 03/18 | 1,550 | 1,555 | 1,528 | 1,528 | -1.42% | 2,400 | 27億3433万 | -0.59% | 19.49 | 0.23 |
| 03/14 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 100 | 27億7370万 | +0.91% | 19.77 | 0.23 |
| 03/13 | 1,550 | 1,560 | 1,550 | 1,550 | 0% | 1,000 | 27億7370万 | +0.98% | 19.77 | 0.23 |
| 03/12 | 1,599 | 1,599 | 1,550 | 1,550 | -1.77% | 1,900 | 27億7370万 | +1.11% | 19.77 | 0.23 |
| 03/11 | 1,586 | 1,586 | 1,578 | 1,578 | -0.5% | 400 | 28億2381万 | +3% | 20.13 | 0.23 |
| 03/08 | 1,586 | 1,600 | 1,586 | 1,586 | -0.94% | 500 | 28億3812万 | +3.73% | 20.23 | 0.23 |
| 03/07 | 1,584 | 1,601 | 1,584 | 1,601 | +1.07% | 1,200 | 28億6496万 | +4.85% | 20.42 | 0.24 |
| 03/06 | 1,577 | 1,593 | 1,570 | 1,584 | -0.56% | 2,700 | 28億3454万 | +3.94% | 20.21 | 0.23 |
| 03/05 | 1,552 | 1,593 | 1,552 | 1,593 | +1.66% | 2,500 | 28億5065万 | +4.66% | 20.32 | 0.24 |
| 03/04 | 1,536 | 1,567 | 1,536 | 1,567 | +2.02% | 2,800 | 28億412万 | +3.16% | 19.99 | 0.23 |
| 03/01 | 1,515 | 1,536 | 1,515 | 1,536 | +1.45% | 900 | 27億4865万 | +1.25% | 19.59 | 0.23 |
| 02/29 | 1,514 | 1,514 | 1,514 | 1,514 | -1.05% | 100 | 27億928万 | -0.2% | 19.31 | 0.22 |
| 02/28 | 1,530 | 1,531 | 1,530 | 1,530 | 0% | 700 | 27億3791万 | +0.72% | 19.52 | 0.23 |
| 02/27 | 1,530 | 1,530 | 1,530 | 1,530 | -0.33% | 100 | 27億3791万 | +0.66% | 19.52 | 0.23 |
| 02/26 | 1,531 | 1,535 | 1,531 | 1,535 | +0.72% | 700 | 27億4686万 | +1.05% | 19.58 | 0.23 |
| 02/22 | 1,504 | 1,524 | 1,504 | 1,524 | +1.33% | 200 | 27億2717万 | +0.33% | 19.44 | 0.23 |
| 02/21 | 1,520 | 1,520 | 1,504 | 1,504 | -0.73% | 700 | 26億9138万 | -0.99% | 19.18 | 0.22 |
| 02/20 | 1,515 | 1,515 | 1,515 | 1,515 | 0% | 300 | 27億1107万 | -0.26% | 19.32 | 0.22 |
| 02/19 | 1,506 | 1,515 | 1,506 | 1,515 | 0% | 200 | 27億1107万 | -0.2% | 19.32 | 0.22 |
| 02/16 | 1,525 | 1,525 | 1,501 | 1,515 | +1% | 400 | 27億1107万 | -0.33% | 19.32 | 0.22 |
| 02/15 | 1,506 | 1,525 | 1,500 | 1,500 | -0.33% | 1,300 | 26億8423万 | -1.32% | 19.13 | 0.22 |
| 02/14 | 1,498 | 1,505 | 1,494 | 1,505 | +0.4% | 1,400 | 26億9317万 | -1.12% | 19.2 | 0.22 |
| 02/13 | 1,501 | 1,516 | 1,499 | 1,499 | -1.38% | 2,400 | 26億8244万 | -1.51% | 19.12 | 0.22 |
| 02/09 | 1,500 | 1,522 | 1,498 | 1,520 | +1.33% | 800 | 27億2002万 | -0.2% | 19.39 | 0.22 |
| 02/08 | 1,527 | 1,527 | 1,500 | 1,500 | -0.66% | 900 | 26億8423万 | -1.51% | 19.13 | 0.22 |
| 02/07 | 1,502 | 1,513 | 1,502 | 1,510 | +0.53% | 600 | 27億212万 | -0.98% | 19.26 | 0.22 |
| 02/06 | 1,521 | 1,556 | 1,502 | 1,502 | -1.25% | 2,000 | 26億8780万 | -1.57% | 19.16 | 0.22 |
| 02/05 | 1,518 | 1,521 | 1,515 | 1,521 | +0.4% | 400 | 27億2180万 | -0.39% | 19.4 | 0.23 |
| 02/02 | 1,518 | 1,518 | 1,515 | 1,515 | +0.6% | 300 | 27億1107万 | -0.85% | 19.32 | 0.22 |
| 02/01 | 1,511 | 1,511 | 1,499 | 1,506 | -1.31% | 1,400 | 26億9496万 | -1.44% | 19.21 | 0.22 |
| 01/30 | 1,527 | 1,527 | 1,526 | 1,526 | 0% | 400 | 27億3075万 | -0.2% | 19.47 | 0.23 |
| 01/29 | 1,526 | 1,526 | 1,526 | 1,526 | -0.97% | 100 | 27億3075万 | -0.2% | 19.47 | 0.23 |
| 01/26 | 1,524 | 1,541 | 1,524 | 1,541 | +1.18% | 700 | 27億5759万 | +0.72% | 19.66 | 0.23 |
| 01/25 | 1,522 | 1,523 | 1,522 | 1,523 | +0.2% | 200 | 27億2538万 | -0.46% | 19.43 | 0.23 |
| 01/24 | 1,538 | 1,538 | 1,520 | 1,520 | -1.3% | 500 | 27億2002万 | -0.78% | 19.39 | 0.22 |
| 01/23 | 1,541 | 1,541 | 1,540 | 1,540 | -0.19% | 200 | 27億5580万 | +0.46% | 19.64 | 0.23 |
| 01/22 | 1,546 | 1,546 | 1,543 | 1,543 | -1.03% | 500 | 27億6117万 | +0.39% | 19.68 | 0.23 |
| 01/19 | 1,520 | 1,559 | 1,520 | 1,559 | +2.57% | 400 | 27億8981万 | +1.5% | 19.89 | 0.23 |
| 01/18 | 1,523 | 1,530 | 1,520 | 1,520 | -0.2% | 1,400 | 27億2002万 | -0.91% | 19.39 | 0.22 |
| 01/17 | 1,522 | 1,535 | 1,522 | 1,523 | +0.07% | 600 | 27億2538万 | -0.65% | 19.43 | 0.23 |
| 01/16 | 1,503 | 1,522 | 1,503 | 1,522 | +1.33% | 1,300 | 27億2359万 | -0.72% | 19.41 | 0.23 |
| 01/15 | 1,513 | 1,513 | 1,502 | 1,502 | -0.46% | 700 | 26億8780万 | -1.96% | 19.16 | 0.22 |
| 01/12 | 1,521 | 1,521 | 1,500 | 1,509 | -2.14% | 1,300 | 27億33万 | -1.57% | 19.25 | 0.22 |
| 01/11 | 1,542 | 1,542 | 1,542 | 1,542 | +0.72% | 100 | 27億5938万 | +0.59% | 19.67 | 0.23 |
| 01/10 | 1,540 | 1,540 | 1,531 | 1,531 | -0.26% | 300 | 27億3970万 | -0.13% | 19.53 | 0.23 |
| 01/09 | 1,550 | 1,550 | 1,523 | 1,535 | +0.85% | 500 | 27億4686万 | 0% | 19.58 | 0.23 |
| 01/05 | 1,522 | 1,522 | 1,522 | 1,522 | 0% | 100 | 27億2359万 | -0.91% | 19.41 | 0.23 |
| 01/04 | 1,548 | 1,548 | 1,522 | 1,522 | 0% | 700 | 27億2359万 | -0.98% | 19.41 | 0.23 |
| 2023 | ||||||||||
| 12/29 | 1,562 | 1,562 | 1,522 | 1,522 | -1.74% | 600 | 27億2359万 | -0.98% | - | 0.23 |
| 12/28 | 1,510 | 1,550 | 1,510 | 1,549 | +1.24% | 600 | 27億7191万 | +0.91% | - | 0.23 |
| 12/27 | 1,530 | 1,530 | 1,530 | 1,530 | 0% | 400 | 27億3791万 | -0.2% | - | 0.23 |
| 12/26 | 1,531 | 1,531 | 1,530 | 1,530 | -0.07% | 1,200 | 27億3791万 | -0.07% | - | 0.23 |
| 12/25 | 1,531 | 1,531 | 1,531 | 1,531 | 0% | 700 | 27億3970万 | +0.07% | - | 0.23 |
| 12/22 | 1,530 | 1,531 | 1,530 | 1,531 | +0.07% | 2,400 | 27億3970万 | 0% | - | 0.23 |
| 12/21 | 1,530 | 1,530 | 1,530 | 1,530 | 0% | 200 | 27億3791万 | -0.13% | - | 0.23 |
| 12/20 | 1,539 | 1,540 | 1,525 | 1,530 | -0.65% | 1,100 | 27億3791万 | -0.2% | - | 0.23 |
| 12/19 | 1,554 | 1,555 | 1,540 | 1,540 | -0.96% | 300 | 27億5580万 | +0.33% | - | 0.23 |
| 12/18 | 1,555 | 1,555 | 1,554 | 1,555 | 0% | 2,900 | 27億8265万 | +1.24% | - | 0.23 |
| 12/15 | 1,546 | 1,555 | 1,545 | 1,555 | 0% | 500 | 27億8265万 | +1.17% | - | 0.23 |
| 12/14 | 1,625 | 1,625 | 1,545 | 1,555 | -4.43% | 1,200 | 27億8265万 | +1.17% | - | 0.23 |
| 12/13 | 1,640 | 1,678 | 1,560 | 1,627 | +5.65% | 3,700 | 29億1149万 | +5.79% | - | 0.24 |
| 12/12 | 1,505 | 1,540 | 1,502 | 1,540 | +2.33% | 1,200 | 27億5580万 | +0.33% | - | 0.23 |
| 12/11 | 1,509 | 1,509 | 1,505 | 1,505 | +0.94% | 3,600 | 26億9317万 | -1.95% | - | 0.22 |
| 12/08 | 1,491 | 1,491 | 1,491 | 1,491 | -1.58% | 200 | 26億6812万 | -2.99% | - | 0.22 |
| 12/07 | 1,500 | 1,519 | 1,491 | 1,515 | +0.13% | 1,100 | 27億1107万 | -1.62% | - | 0.22 |
| 12/05 | 1,512 | 1,513 | 1,512 | 1,513 | 0% | 400 | 27億749万 | -1.82% | - | 0.22 |
| 12/04 | 1,520 | 1,520 | 1,513 | 1,513 | -0.46% | 700 | 27億749万 | -2.07% | - | 0.22 |
| 12/01 | 1,520 | 1,520 | 1,520 | 1,520 | -1.36% | 400 | 27億2002万 | -1.87% | - | 0.22 |
| 11/30 | 1,541 | 1,541 | 1,541 | 1,541 | -2.53% | 500 | 27億5759万 | -0.71% | - | 0.23 |
| 11/29 | 1,550 | 1,581 | 1,550 | 1,581 | +1.93% | 200 | 28億2917万 | +1.67% | - | 0.23 |
| 11/27 | 1,551 | 1,551 | 1,551 | 1,551 | 0% | 200 | 27億7549万 | -0.26% | - | 0.23 |
| 11/24 | 1,500 | 1,551 | 1,500 | 1,551 | +2.24% | 600 | 27億7549万 | -0.32% | - | 0.23 |
| 11/21 | 1,517 | 1,517 | 1,517 | 1,517 | +2.43% | 300 | 27億1465万 | -2.63% | - | 0.22 |
| 11/20 | 1,481 | 1,481 | 1,481 | 1,481 | 0% | 1,500 | 26億5023万 | -5.31% | - | 0.22 |
| 11/17 | 1,481 | 1,481 | 1,481 | 1,481 | -1.27% | 200 | 26億5023万 | -5.79% | - | 0.22 |
| 11/16 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 500 | 26億8423万 | -5.06% | - | 0.22 |
| 11/15 | 1,548 | 1,548 | 1,470 | 1,500 | -3.16% | 2,300 | 26億8423万 | -5.48% | - | 0.22 |
| 11/14 | 1,550 | 1,550 | 1,549 | 1,549 | -0.06% | 200 | 27億7191万 | -2.82% | - | 0.23 |
| 11/13 | 1,550 | 1,550 | 1,550 | 1,550 | -1.27% | 200 | 27億7370万 | -3.13% | - | 0.23 |
| 11/10 | 1,570 | 1,570 | 1,570 | 1,570 | 0% | 100 | 28億949万 | -2.24% | - | 0.23 |
| 11/08 | 1,570 | 1,570 | 1,570 | 1,570 | -0.51% | 100 | 28億949万 | -2.55% | - | 0.23 |
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 | |
| 2009年 12月期 | 1,170 117 6/3 | 700 70 3/13 70 3/12 他3件 | 12,900 129,000 6/3 | - | - | 15億3888万 12/30 |
| 2010年 12月期 | 1,270 127 5/13 | 810 81 2/12 81 1/7 | 10,600 106,000 5/13 | 22億7253万 | 14億4941万 | 19億5044万 12/30 |
| 2011年 12月期 | 1,580 158 12/14 158 11/24 | 800 80 3/17 80 3/16 他2件 | 10,600 106,000 7/5 | 28億2725万 | 14億3152万 | 24億1569万 12/30 |
| 2012年 12月期 | 1,470 147 2/13 | 1,090 109 11/19 109 6/28 他3件 | 4,700 47,000 5/23 | 26億3041万 | 19億5044万 | 22億5464万 12/28 |
| 2013年 12月期 | 2,290 229 5/14 | 1,230 123 1/4 | 13,400 134,000 12/11 | 40億9772万 | 22億96万 | 29億4065万 12/30 |
| 2014年 12月期 | 2,290 229 1/28 | 1,550 155 10/16 | 8,400 84,000 1/9 | 40億9792万 | 27億7370万 | 24億6921万 12/30 |
| 2015年 12月期 | 3,040 304 4/8 | 1,550 155 1/8 155 1/7 | 255,500 2,555,000 4/8 | 54億4004万 | 27億7370万 | 25億1476万 12/30 |
| 2016年 12月期 | 1,680 168 12/2 | 1,280 128 6/24 | 12,600 126,000 12/2 | 30億633万 | 22億9054万 | 24億2228万 12/30 |
| 2017年 12月期 | 2,200 220 6/23 | 1,560 156 4/24 | 14,800 148,000 6/23 | 39億3687万 | 27億9160万 | 29億6139万 12/29 |
| 2018年 12月期 | 2,100 1/26 1/24 他4件 | 1,480 12/26 | 15,400 12/25 | 37億5792万 | 26億4844万 | 25億7722万 12/28 |
| 2019年 12月期 | 2,200 11/13 | 1,650 1/4 | 13,800 11/14 | 39億3687万 | 29億5265万 | 30億1487万 12/30 |
| 2020年 12月期 | 1,990 1/8 | 1,368 9/9 | 6,800 5/11 | 35億6107万 | 24億4801万 | 21億1591万 12/30 |
| 2021年 12月期 | 1,915 12/13 | 1,367 1/5 1/4 | 3,100 6/7 | 34億2686万 | 24億4622万 | 26億6511万 12/30 |
| 2022年 12月期 | 2,077 12/14 | 1,580 3/9 3/8 | 6,100 6/16 | 37億1676万 | 28億2738万 | 28億3185万 12/30 |
| 2023年 12月期 | 1,959 3/27 | 1,470 11/15 | 4,600 5/10 | 35億560万 | 26億3054万 | 23億2969万 12/29 |
| 最新 | 1,566 2024/4/23 | 100 | 28億233万 | |||