時価総額
- 2009年12月30日
- 345億8684万
- 2010年12月30日
- 401億4093万
- 2011年12月30日
- 220億9013万
- 2012年12月28日
- 290億3275万
- 2013年12月30日
- 358億3289万
- 2014年12月30日
- 368億3484万
- 2015年12月30日
- 364億5360万
- 2016年12月30日
- 221億2220万
- 2017年12月29日
- 279億6352万
- 2018年12月28日
- 225億8211万
- 2020年2月28日
- 162億4647万
- 2021年2月26日
- 89億6120万
- 2022年2月28日
- 100億9554万
- 2023年2月28日
- 162億7345万
- 2024年2月29日
- 296億4175万
2023/11/21~2024/04/18
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 | ||||||||||
04/18 | 2,666 | 2,850 | 2,666 | 2,799 | +5.15% | 182,200 | 353億3159万 | +2.94% | 10.54 | 0.79 |
04/17 | 2,716 | 2,764 | 2,646 | 2,662 | -2.06% | 187,400 | 336億225万 | -1.73% | 10.02 | 0.75 |
04/16 | 2,831 | 2,874 | 2,716 | 2,718 | -5.1% | 213,500 | 343億913万 | +0.44% | 10.23 | 0.77 |
04/15 | 2,634 | 2,896 | 2,625 | 2,864 | +8.53% | 601,000 | 361億5208万 | +6.07% | 10.78 | 0.81 |
04/12 | 2,721 | 2,786 | 2,586 | 2,639 | -1.9% | 1,084,400 | 333億1192万 | -1.86% | 9.93 | 0.75 |
04/11 | 2,694 | 2,715 | 2,665 | 2,690 | -0.37% | 154,300 | 339億5569万 | +0.11% | 10.13 | 0.76 |
04/10 | 2,742 | 2,747 | 2,692 | 2,700 | -1.53% | 83,300 | 340億8192万 | +0.48% | 10.16 | 0.76 |
04/09 | 2,799 | 2,799 | 2,726 | 2,742 | -1.12% | 81,300 | 346億1208万 | +2.31% | 10.32 | 0.78 |
04/08 | 2,773 | 2,818 | 2,750 | 2,773 | +1.65% | 125,400 | 350億339万 | +3.86% | 10.44 | 0.78 |
04/05 | 2,687 | 2,745 | 2,680 | 2,728 | +0.48% | 93,900 | 344億3536万 | +2.56% | 10.27 | 0.77 |
04/04 | 2,782 | 2,782 | 2,704 | 2,715 | -1.09% | 103,300 | 342億7126万 | +2.38% | 10.22 | 0.77 |
04/03 | 2,704 | 2,770 | 2,690 | 2,745 | +1.67% | 111,400 | 346億4995万 | +3.66% | 10.33 | 0.78 |
04/02 | 2,780 | 2,780 | 2,686 | 2,700 | -3.67% | 151,800 | 340億8192万 | +2.04% | 10.16 | 0.76 |
04/01 | 2,919 | 2,933 | 2,792 | 2,803 | -3.68% | 118,400 | 353億8208万 | +5.77% | 10.55 | 0.79 |
03/29 | 2,745 | 2,910 | 2,745 | 2,910 | +6.59% | 260,100 | 367億3273万 | +9.85% | 10.95 | 0.82 |
03/28 | 2,780 | 2,810 | 2,713 | 2,730 | -2.15% | 111,400 | 344億6060万 | +3.21% | 10.28 | 0.77 |
03/27 | 2,679 | 2,837 | 2,679 | 2,790 | +4.38% | 294,400 | 352億1798万 | +5.48% | 10.5 | 0.79 |
03/26 | 2,646 | 2,700 | 2,636 | 2,673 | +0.64% | 67,800 | 337億4110万 | +1.14% | 10.06 | 0.76 |
03/25 | 2,699 | 2,704 | 2,656 | 2,656 | -1.99% | 53,500 | 335億2651万 | +0.49% | 10 | 0.75 |
03/22 | 2,694 | 2,710 | 2,640 | 2,710 | +1.76% | 97,400 | 342億815万 | +2.53% | 10.2 | 0.77 |
03/21 | 2,683 | 2,707 | 2,662 | 2,663 | -0.04% | 94,100 | 336億1487万 | +0.68% | 10.02 | 0.75 |
03/19 | 2,672 | 2,699 | 2,630 | 2,664 | +0.45% | 94,900 | 336億2749万 | +0.53% | 10.03 | 0.75 |
03/18 | 2,651 | 2,680 | 2,641 | 2,652 | +0.26% | 70,500 | 334億7602万 | -0.04% | 9.98 | 0.75 |
03/15 | 2,593 | 2,662 | 2,569 | 2,645 | +1.42% | 101,200 | 333億8766万 | -0.49% | 9.96 | 0.75 |
03/14 | 2,555 | 2,610 | 2,545 | 2,608 | +2.64% | 75,800 | 329億2061万 | -2.18% | 9.82 | 0.74 |
03/13 | 2,600 | 2,600 | 2,516 | 2,541 | -1.51% | 71,000 | 320億7487万 | -4.94% | 9.57 | 0.72 |
03/12 | 2,549 | 2,580 | 2,512 | 2,580 | +0.51% | 87,100 | 325億6716万 | -3.84% | 9.71 | 0.73 |
03/11 | 2,545 | 2,609 | 2,542 | 2,567 | -0.93% | 114,500 | 324億307万 | -4.54% | 9.66 | 0.73 |
03/08 | 2,567 | 2,632 | 2,567 | 2,591 | -0.77% | 72,300 | 327億602万 | -3.82% | 9.75 | 0.73 |
03/07 | 2,674 | 2,674 | 2,558 | 2,611 | -2.21% | 173,900 | 329億5848万 | -3.26% | 9.83 | 0.74 |
03/06 | 2,533 | 2,683 | 2,522 | 2,670 | +5.87% | 332,600 | 337億323万 | -1.29% | 10.05 | 0.76 |
03/05 | 2,508 | 2,526 | 2,463 | 2,522 | +0.28% | 104,200 | 318億3503万 | -6.9% | 9.49 | 0.71 |
03/04 | 2,523 | 2,539 | 2,486 | 2,515 | +0.32% | 146,100 | 317億4667万 | -7.33% | 9.47 | 0.71 |
03/01 | 2,540 | 2,616 | 2,495 | 2,507 | -1.3% | 234,800 | 316億4569万 | -7.8% | 9.44 | 0.71 |
02/29 | 2,578 | 2,601 | 2,502 | 2,540 | -2.87% | 240,800 | 320億6225万 | -6.75% | 10.64 | 0.72 |
02/28 | 2,603 | 2,655 | 2,561 | 2,615 | -2.24% | 440,400 | 330億897万 | -4.18% | 10.95 | 0.74 |
02/27 | 2,810 | 2,810 | 2,664 | 2,675 | -4.46% | 593,600 | 337億6634万 | -2.05% | 11.2 | 0.76 |
02/26 | 2,819 | 2,832 | 2,781 | 2,800 | +0.18% | 180,600 | 353億4421万 | +2.49% | 11.72 | 0.79 |
02/22 | 2,794 | 2,820 | 2,765 | 2,795 | 0% | 143,400 | 352億8110万 | +2.38% | 11.7 | 0.79 |
02/21 | 2,757 | 2,825 | 2,733 | 2,795 | +2.23% | 123,300 | 352億8110万 | +2.64% | 11.7 | 0.79 |
02/20 | 2,757 | 2,758 | 2,719 | 2,734 | -0.07% | 65,300 | 345億1110万 | +0.81% | 11.45 | 0.77 |
02/19 | 2,681 | 2,736 | 2,681 | 2,736 | +2.09% | 70,000 | 345億3634万 | +1.11% | 11.46 | 0.77 |
02/16 | 2,667 | 2,715 | 2,658 | 2,680 | +0.71% | 72,400 | 338億2946万 | -0.7% | 11.22 | 0.76 |
02/15 | 2,755 | 2,761 | 2,661 | 2,661 | -3.2% | 153,900 | 335億8962万 | -1.15% | 11.14 | 0.75 |
02/14 | 2,777 | 2,790 | 2,735 | 2,749 | -1.82% | 104,500 | 347億44万 | +2.42% | 11.51 | 0.78 |
02/13 | 2,788 | 2,800 | 2,723 | 2,800 | +1.97% | 112,900 | 353億4421万 | +4.75% | 11.72 | 0.79 |
02/09 | 2,760 | 2,792 | 2,737 | 2,746 | -0.9% | 101,200 | 346億6257万 | +3.43% | 11.5 | 0.78 |
02/08 | 2,849 | 2,860 | 2,770 | 2,771 | -2.19% | 161,300 | 349億7815万 | +4.88% | 11.6 | 0.78 |
02/07 | 2,801 | 2,837 | 2,790 | 2,833 | +1.11% | 126,100 | 357億6077万 | +7.88% | 11.86 | 0.8 |
02/06 | 2,750 | 2,829 | 2,745 | 2,802 | +0.72% | 218,400 | 353億6946万 | +7.36% | 11.73 | 0.79 |
02/05 | 2,769 | 2,809 | 2,733 | 2,782 | +2.13% | 226,800 | 351億1700万 | +7.04% | 11.65 | 0.79 |
02/02 | 2,718 | 2,736 | 2,690 | 2,724 | +0.59% | 96,900 | 343億8487万 | +5.3% | 11.41 | 0.77 |
02/01 | 2,703 | 2,730 | 2,680 | 2,708 | -0.29% | 80,200 | 341億8290万 | +4.64% | 11.34 | 0.77 |
01/31 | 2,746 | 2,746 | 2,667 | 2,716 | -1.16% | 207,400 | 342億8388万 | +4.91% | 11.37 | 0.77 |
01/30 | 2,732 | 2,800 | 2,700 | 2,748 | -1.22% | 338,600 | 346億8782万 | +6.1% | 11.51 | 0.78 |
01/29 | 2,665 | 2,812 | 2,665 | 2,782 | +5.38% | 487,500 | 351億1700万 | +7.37% | 11.65 | 0.79 |
01/26 | 2,632 | 2,712 | 2,630 | 2,640 | +0.15% | 161,200 | 333億2454万 | +1.97% | 11.05 | 0.75 |
01/25 | 2,638 | 2,638 | 2,588 | 2,636 | +0.27% | 90,200 | 332億7405万 | +1.74% | 11.04 | 0.75 |
01/24 | 2,655 | 2,655 | 2,609 | 2,629 | -1.46% | 144,900 | 331億8569万 | +1.39% | 11.01 | 0.74 |
01/23 | 2,730 | 2,732 | 2,641 | 2,668 | -0.22% | 155,300 | 336億7798万 | +2.85% | 11.17 | 0.75 |
01/22 | 2,701 | 2,701 | 2,642 | 2,674 | -0.96% | 113,200 | 337億5372万 | +3.08% | 11.2 | 0.76 |
01/19 | 2,741 | 2,747 | 2,671 | 2,700 | -1.5% | 201,900 | 340億8192万 | +4.13% | 11.31 | 0.76 |
01/18 | 2,613 | 2,747 | 2,613 | 2,741 | +5.06% | 243,400 | 345億9946万 | +5.71% | 11.48 | 0.78 |
01/17 | 2,587 | 2,640 | 2,580 | 2,609 | +2.84% | 165,100 | 329億3323万 | +0.77% | 10.93 | 0.74 |
01/16 | 2,587 | 2,630 | 2,537 | 2,537 | -1.93% | 189,800 | 320億2438万 | -2.12% | 10.62 | 0.72 |
01/15 | 2,542 | 2,590 | 2,490 | 2,587 | +1.09% | 200,800 | 326億5553万 | -0.46% | 10.83 | 0.73 |
01/12 | 2,508 | 2,563 | 2,500 | 2,559 | +2.57% | 176,700 | 323億208万 | -1.65% | 10.72 | 0.72 |
01/11 | 2,480 | 2,502 | 2,452 | 2,495 | +1.42% | 153,000 | 314億9422万 | -4.37% | 10.45 | 0.71 |
01/10 | 2,473 | 2,520 | 2,418 | 2,460 | -0.53% | 284,100 | 310億5241万 | -6.04% | 10.3 | 0.7 |
01/09 | 2,387 | 2,473 | 2,385 | 2,473 | +4.52% | 204,100 | 312億1651万 | -5.9% | 10.36 | 0.7 |
01/05 | 2,400 | 2,431 | 2,366 | 2,366 | -1.54% | 188,300 | 298億6586万 | -10.21% | 9.91 | 0.67 |
01/04 | 2,380 | 2,405 | 2,316 | 2,403 | +1.31% | 222,100 | 303億3291万 | -9.32% | 10.06 | 0.68 |
2023 | ||||||||||
12/29 | 2,440 | 2,490 | 2,358 | 2,372 | -2.55% | 348,400 | 299億4159万 | -10.86% | 9.93 | 0.67 |
12/28 | 2,524 | 2,563 | 2,421 | 2,434 | -3.41% | 365,400 | 307億2422万 | -8.91% | 10.19 | 0.69 |
12/27 | 2,499 | 2,576 | 2,354 | 2,520 | +0.84% | 908,100 | 318億979万 | -6.08% | 10.55 | 0.71 |
12/26 | 2,725 | 2,725 | 2,461 | 2,499 | -8.63% | 501,400 | 315億4471万 | -7.1% | 10.46 | 0.71 |
12/25 | 2,790 | 2,790 | 2,716 | 2,735 | -0.65% | 95,200 | 345億2372万 | +1.45% | 11.45 | 0.77 |
12/22 | 2,732 | 2,768 | 2,717 | 2,753 | +0.51% | 77,000 | 347億5093万 | +2.23% | 11.53 | 0.78 |
12/21 | 2,740 | 2,764 | 2,714 | 2,739 | -0.51% | 91,000 | 345億7421万 | +1.94% | 11.47 | 0.78 |
12/20 | 2,770 | 2,798 | 2,740 | 2,753 | +0.66% | 109,300 | 347億5093万 | +2.69% | 11.53 | 0.78 |
12/19 | 2,686 | 2,747 | 2,677 | 2,735 | +1.82% | 99,300 | 345億2372万 | +2.24% | 11.45 | 0.77 |
12/18 | 2,677 | 2,702 | 2,651 | 2,686 | -0.04% | 54,000 | 339億520万 | +0.6% | 11.25 | 0.76 |
12/15 | 2,674 | 2,710 | 2,660 | 2,687 | +0.94% | 49,600 | 339億1782万 | +0.79% | 11.25 | 0.76 |
12/14 | 2,665 | 2,679 | 2,631 | 2,662 | -0.15% | 103,500 | 336億225万 | -0.04% | 11.15 | 0.75 |
12/13 | 2,667 | 2,729 | 2,658 | 2,666 | 0% | 94,300 | 336億5274万 | +0.19% | 11.16 | 0.75 |
12/12 | 2,672 | 2,702 | 2,641 | 2,666 | -0.45% | 114,900 | 336億5274万 | +0.3% | 11.16 | 0.75 |
12/11 | 2,653 | 2,684 | 2,651 | 2,678 | +0.94% | 77,100 | 338億421万 | +0.71% | 11.21 | 0.76 |
12/08 | 2,640 | 2,659 | 2,613 | 2,653 | -0.64% | 145,600 | 334億8864万 | -0.19% | 11.11 | 0.75 |
12/07 | 2,679 | 2,706 | 2,658 | 2,670 | -1.91% | 81,700 | 337億323万 | +0.45% | 11.18 | 0.76 |
12/06 | 2,659 | 2,730 | 2,650 | 2,722 | +2.06% | 118,100 | 343億5962万 | +2.33% | 11.4 | 0.77 |
12/05 | 2,713 | 2,714 | 2,615 | 2,667 | -2.41% | 186,700 | 336億6536万 | +0.41% | 11.17 | 0.75 |
12/04 | 2,712 | 2,755 | 2,712 | 2,733 | +0.51% | 139,600 | 344億9847万 | +2.82% | 11.44 | 0.77 |
12/01 | 2,706 | 2,768 | 2,683 | 2,719 | +0.78% | 176,100 | 343億2175万 | +2.53% | 11.39 | 0.77 |
11/30 | 2,650 | 2,702 | 2,618 | 2,698 | +1.31% | 99,900 | 340億5667万 | +1.97% | 11.3 | 0.81 |
11/29 | 2,730 | 2,734 | 2,646 | 2,663 | -2.74% | 93,800 | 336億1487万 | +0.79% | 11.15 | 0.8 |
11/28 | 2,655 | 2,757 | 2,640 | 2,738 | +2.36% | 187,800 | 345億6159万 | +3.79% | 11.47 | 0.82 |
11/27 | 2,656 | 2,681 | 2,634 | 2,675 | +0.72% | 55,000 | 337億6634万 | +1.63% | 11.2 | 0.8 |
11/24 | 2,694 | 2,740 | 2,646 | 2,656 | -1.3% | 128,200 | 335億2651万 | +1.03% | 11.12 | 0.79 |
11/22 | 2,706 | 2,714 | 2,686 | 2,691 | -0.55% | 70,400 | 339億6831万 | +2.4% | 11.27 | 0.81 |
11/21 | 2,679 | 2,716 | 2,651 | 2,706 | +2% | 99,200 | 341億5765万 | +3.09% | 11.33 | 0.81 |
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 | 3,690 369 1/7 | 2,710 271 11/30 271 11/27 | 103,500 1,035,000 12/11 | - | - | 345億8684万 12/30 |
2010年 12月期 | 3,620 362 10/4 362 3/31 | 2,710 271 1/4 | 198,200 1,982,000 2/5 | 456億9502万 | 342億815万 | 401億4093万 12/30 |
2011年 12月期 | 3,280 328 1/12 | 1,670 167 11/11 | 177,000 1,770,000 9/20 | 414億322万 | 210億8030万 | 220億9013万 12/30 |
2012年 12月期 | 2,790 279 5/10 | 1,720 172 1/6 | 538,000 5,380,000 4/27 | 352億1798万 | 217億1144万 | 290億3275万 12/28 |
2013年 12月期 | 3,220 322 4/18 | 2,310 231 1/7 231 1/4 | 496,400 4,964,000 1/22 | 406億4585万 | 291億5897万 | 358億3289万 12/30 |
2014年 12月期 | 3,200 320 12/8 320 11/25 | 2,100 210 5/20 | 490,600 4,906,000 4/24 | 403億9339万 | 265億816万 | 368億3484万 12/30 |
2015年 12月期 | 4,570 457 8/17 | 2,730 273 12/28 273 2/2 他5件 | 1,806,400 18,064,000 5/22 | 576億8681万 | 344億6061万 | 364億5360万 12/30 |
2016年 12月期 | 3,050 305 2/1 | 1,470 147 8/18 | 205,100 2,051,000 11/30 | 384億9995万 | 185億5571万 | 221億2220万 12/30 |
2017年 12月期 | 2,390 12/12 | 1,570 157 4/20 157 3/23 | 555,200 5,552,000 2/10 | 301億6881万 | 198億1800万 | 279億6352万 12/29 |
2018年 12月期 | 2,848 4/19 | 1,445 12/26 | 270,300 7/30 | 359億5011万 | 182億4013万 | 225億8211万 12/28 |
2020年 2月期 | 1,937 5/10 | 1,201 2/4 | 232,600 2/12 | 244億5062万 | 151億6014万 | 162億4647万 2/28 |
2021年 2月期 | 1,464 3/27 | 464 10/20 | 1,854,200 7/6 | 184億7997万 | 58億5704万 | 89億6120万 2/26 |
2022年 2月期 | 1,164 7/5 | 660 3/3 | 622,500 7/2 | 146億9309万 | 83億3113万 | 100億9554万 2/28 |
2023年 2月期 | 1,460 2/1 | 583 3/8 | 893,000 10/6 | 184億2948万 | 73億5917万 | 162億7345万 2/28 |
2024年 2月期 | 2,860 2/8 | 1,376 3/1 | 1,731,600 10/10 | 361億159万 | 173億6915万 | 296億4175万 2/29 |
最新 | 2,799 2024/4/18 | 182,200 | 353億3159万 |