時価総額
- 2009年12月30日
- 17億1503万
- 2010年12月30日
- 19億1680万
- 2011年12月30日
- 12億1061万
- 2012年12月28日
- 37億2126万
- 2013年12月30日
- 111億5852万
- 2014年12月30日
- 130億2292万
- 2015年12月30日
- 175億3134万
- 2016年12月30日
- 292億8393万
- 2017年12月29日
- 445億4529万
- 2018年12月28日
- 441億3115万
- 2019年12月30日
- 641億3501万
- 2020年12月30日
- 559億2332万
- 2021年12月30日
- 747億6396万
- 2022年12月30日
- 744億9182万
2023/10/30~2024/03/28
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 | ||||||||||
03/28 | 1,005 | 1,022 | 1,001 | 1,014 | -4.61% | 618,200 | 999億6101万 | -0.1% | 9.67 | 1.34 |
03/27 | 1,033 | 1,074 | 1,033 | 1,063 | +3.71% | 1,012,000 | 1047億9148万 | +4.83% | 10.13 | 1.4 |
03/26 | 1,032 | 1,037 | 1,021 | 1,025 | -0.77% | 751,300 | 1010億4540万 | +1.38% | 9.77 | 1.35 |
03/25 | 1,041 | 1,045 | 1,033 | 1,033 | -0.58% | 630,800 | 1018億3405万 | +2.38% | 9.85 | 1.37 |
03/22 | 1,041 | 1,043 | 1,032 | 1,039 | -0.1% | 303,900 | 1024億2554万 | +3.18% | 9.9 | 1.37 |
03/21 | 1,049 | 1,049 | 1,034 | 1,040 | +0.29% | 407,400 | 1025億2412万 | +3.59% | 9.91 | 1.37 |
03/19 | 1,023 | 1,039 | 1,015 | 1,037 | +1.27% | 290,500 | 1022億2837万 | +3.49% | 9.89 | 1.37 |
03/18 | 1,026 | 1,038 | 1,016 | 1,024 | +0.89% | 345,100 | 1009億4682万 | +2.4% | 9.76 | 1.35 |
03/15 | 1,003 | 1,016 | 1,000 | 1,015 | +1% | 233,500 | 1000億5960万 | +1.7% | 9.68 | 1.34 |
03/14 | 1,002 | 1,005 | 996 | 1,005 | +0.7% | 153,800 | 990億7379万 | +0.8% | 9.58 | 1.33 |
03/13 | 1,008 | 1,014 | 993 | 998 | -0.2% | 307,000 | 983億8372万 | +0.2% | 9.51 | 1.32 |
03/12 | 989 | 1,001 | 979 | 1,000 | +0.6% | 313,200 | 985億8088万 | +0.3% | 9.53 | 1.32 |
03/11 | 1,013 | 1,013 | 989 | 994 | -2.74% | 521,800 | 979億8940万 | -0.3% | 9.48 | 1.31 |
03/08 | 1,014 | 1,026 | 1,007 | 1,022 | +0.39% | 298,700 | 1007億4966万 | +2.4% | 9.74 | 1.35 |
03/07 | 1,025 | 1,037 | 1,016 | 1,018 | +0.1% | 260,200 | 1003億5534万 | +2% | 9.7 | 1.35 |
03/06 | 1,013 | 1,034 | 1,013 | 1,017 | +0.39% | 359,500 | 1002億5676万 | +2.11% | 9.69 | 1.34 |
03/05 | 1,016 | 1,018 | 1,004 | 1,013 | -0.3% | 185,400 | 998億6243万 | +1.81% | 9.66 | 1.34 |
03/04 | 1,020 | 1,033 | 1,014 | 1,016 | +0.1% | 432,600 | 1001億5818万 | +2.32% | 9.69 | 1.34 |
03/01 | 1,008 | 1,017 | 1,006 | 1,015 | +1% | 198,500 | 1000億5960万 | +2.42% | 9.68 | 1.34 |
02/29 | 1,014 | 1,018 | 1,004 | 1,005 | -0.59% | 233,900 | 990億7379万 | +1.62% | 9.58 | 1.33 |
02/28 | 1,013 | 1,014 | 1,006 | 1,011 | -0.1% | 164,300 | 996億6527万 | +2.33% | 9.64 | 1.34 |
02/27 | 998 | 1,012 | 996 | 1,012 | +1.81% | 256,800 | 997億6385万 | +2.53% | 9.65 | 1.34 |
02/26 | 991 | 997 | 989 | 994 | +0.51% | 222,900 | 979億8940万 | +0.91% | 9.48 | 1.31 |
02/22 | 988 | 989 | 983 | 989 | +0.2% | 134,700 | 974億9649万 | +0.61% | 9.43 | 1.31 |
02/21 | 987 | 990 | 981 | 987 | 0% | 157,900 | 972億9933万 | +0.51% | 9.41 | 1.3 |
02/20 | 990 | 997 | 986 | 987 | -0.1% | 215,800 | 972億9933万 | +0.61% | 9.41 | 1.3 |
02/19 | 977 | 989 | 973 | 988 | +1.44% | 159,200 | 973億9791万 | +0.82% | 9.42 | 1.31 |
02/16 | 971 | 977 | 967 | 974 | +0.93% | 147,500 | 960億1778万 | -0.41% | 9.28 | 1.29 |
02/15 | 975 | 980 | 959 | 965 | -0.92% | 307,100 | 951億3055万 | -1.33% | 9.2 | 1.28 |
02/14 | 986 | 987 | 972 | 974 | -1.22% | 260,800 | 960億1778万 | -0.41% | 9.28 | 1.29 |
02/13 | 991 | 991 | 984 | 986 | +0.51% | 261,900 | 972億75万 | +0.92% | 9.4 | 1.3 |
02/09 | 981 | 987 | 979 | 981 | 0% | 170,300 | 967億785万 | +0.51% | 9.35 | 1.3 |
02/08 | 986 | 988 | 974 | 981 | -0.71% | 310,700 | 967億785万 | +0.62% | 9.35 | 1.3 |
02/07 | 995 | 998 | 987 | 988 | -0.7% | 256,100 | 973億9791万 | +1.54% | 9.42 | 1.31 |
02/06 | 1,001 | 1,006 | 992 | 995 | -0.6% | 246,000 | 980億8798万 | +2.58% | 9.48 | 1.32 |
02/05 | 1,010 | 1,011 | 998 | 1,001 | -0.4% | 306,400 | 986億7946万 | +3.52% | 9.54 | 1.32 |
02/02 | 1,018 | 1,018 | 1,001 | 1,005 | -1.28% | 333,300 | 990億7379万 | +4.25% | 9.58 | 1.33 |
02/01 | 1,015 | 1,020 | 1,007 | 1,018 | 0% | 248,500 | 1003億5534万 | +5.93% | 9.7 | 1.35 |
01/31 | 1,001 | 1,018 | 1,001 | 1,018 | +3.04% | 584,900 | 1003億5534万 | +6.37% | 9.7 | 1.35 |
01/30 | 984 | 993 | 983 | 988 | +0.82% | 287,000 | 973億9791万 | +3.67% | 9.42 | 1.31 |
01/29 | 974 | 981 | 973 | 980 | +1.55% | 261,800 | 966億926万 | +3.16% | 9.34 | 1.3 |
01/26 | 975 | 980 | 965 | 965 | -0.72% | 307,900 | 951億3055万 | +1.79% | 9.2 | 1.28 |
01/25 | 966 | 974 | 964 | 972 | +0.73% | 182,800 | 958億2062万 | +2.75% | 9.27 | 1.28 |
01/24 | 973 | 979 | 962 | 965 | -1.13% | 302,900 | 951億3055万 | +2.22% | 9.2 | 1.28 |
01/23 | 985 | 987 | 971 | 976 | -0.51% | 311,600 | 962億1494万 | +3.5% | 9.3 | 1.29 |
01/22 | 972 | 984 | 969 | 981 | +1.76% | 379,500 | 967億785万 | +4.25% | 9.35 | 1.3 |
01/19 | 960 | 968 | 959 | 964 | +0.84% | 255,100 | 950億3197万 | +2.77% | 9.19 | 1.27 |
01/18 | 958 | 959 | 954 | 956 | +0.1% | 154,600 | 942億4332万 | +2.14% | 9.11 | 1.26 |
01/17 | 961 | 968 | 955 | 955 | 0% | 332,100 | 941億4474万 | +2.25% | 9.1 | 1.26 |
01/16 | 964 | 965 | 955 | 955 | -0.62% | 186,000 | 941億4474万 | +2.36% | 9.1 | 1.26 |
01/15 | 959 | 963 | 954 | 961 | +0.84% | 283,300 | 947億3623万 | +3.11% | 9.16 | 1.27 |
01/12 | 962 | 965 | 947 | 953 | -0.83% | 314,600 | 939億4758万 | +2.36% | 9.08 | 1.26 |
01/11 | 972 | 975 | 961 | 961 | -0.41% | 248,900 | 947億3623万 | +3.33% | 9.16 | 1.27 |
01/10 | 967 | 972 | 963 | 965 | +0.31% | 251,700 | 951億3055万 | +3.99% | 9.2 | 1.28 |
01/09 | 960 | 972 | 955 | 962 | +0.31% | 412,200 | 948億3481万 | +3.89% | 9.17 | 1.27 |
01/05 | 956 | 964 | 952 | 959 | +0.95% | 441,500 | 945億3907万 | +3.79% | 9.14 | 1.27 |
01/04 | 931 | 950 | 918 | 950 | +2.04% | 417,200 | 936億5184万 | +3.04% | 9.06 | 1.26 |
2023 | ||||||||||
12/29 | 924 | 933 | 923 | 931 | +0.87% | 239,100 | 917億7880万 | +1.09% | 8.87 | 1.23 |
12/28 | 915 | 923 | 910 | 923 | +0.22% | 254,500 | 909億9015万 | +0.33% | 8.8 | 1.22 |
12/27 | 917 | 925 | 917 | 921 | +0.33% | 231,000 | 907億9299万 | +0.22% | 8.78 | 1.22 |
12/26 | 916 | 922 | 916 | 918 | +0.11% | 120,100 | 904億9725万 | 0% | 8.75 | 1.21 |
12/25 | 924 | 924 | 915 | 917 | -0.33% | 178,500 | 903億9867万 | 0% | 8.74 | 1.21 |
12/22 | 918 | 924 | 917 | 920 | +0.22% | 122,400 | 906億9441万 | +0.33% | 8.77 | 1.22 |
12/21 | 916 | 921 | 912 | 918 | -0.54% | 159,900 | 904億9725万 | +0.33% | 8.75 | 1.21 |
12/20 | 928 | 932 | 923 | 923 | -0.43% | 139,900 | 909億9015万 | +0.87% | 8.8 | 1.22 |
12/19 | 920 | 927 | 917 | 927 | +0.54% | 133,900 | 913億8448万 | +1.53% | 8.84 | 1.23 |
12/18 | 923 | 924 | 912 | 922 | -0.43% | 223,400 | 908億9157万 | +1.1% | 8.79 | 1.22 |
12/15 | 923 | 929 | 922 | 926 | +0.65% | 207,900 | 912億8590万 | +1.65% | 8.83 | 1.22 |
12/14 | 925 | 926 | 918 | 920 | -0.54% | 215,000 | 906億9441万 | +1.1% | 8.77 | 1.22 |
12/13 | 924 | 928 | 920 | 925 | +0.43% | 150,300 | 911億8732万 | +1.76% | 8.82 | 1.22 |
12/12 | 923 | 930 | 920 | 921 | +0.33% | 168,300 | 907億9299万 | +1.43% | 8.78 | 1.22 |
12/11 | 921 | 923 | 917 | 918 | +0.99% | 217,100 | 904億9725万 | +1.21% | 8.75 | 1.21 |
12/08 | 923 | 925 | 909 | 909 | -1.94% | 416,200 | 896億1002万 | +0.44% | 8.67 | 1.2 |
12/07 | 931 | 933 | 926 | 927 | -0.75% | 167,200 | 913億8448万 | +2.54% | 8.84 | 1.23 |
12/06 | 920 | 934 | 918 | 934 | +1.97% | 211,000 | 920億7454万 | +3.55% | 8.9 | 1.23 |
12/05 | 932 | 934 | 916 | 916 | -1.51% | 321,200 | 903億9万 | +1.89% | 8.73 | 1.21 |
12/04 | 921 | 935 | 918 | 930 | +1.31% | 418,400 | 916億8022万 | +3.56% | 8.87 | 1.23 |
12/01 | 919 | 925 | 914 | 918 | +0.33% | 289,100 | 904億9725万 | +2.46% | 8.75 | 1.21 |
11/30 | 912 | 918 | 901 | 915 | +0.22% | 271,000 | 902億151万 | +2.35% | 8.72 | 1.21 |
11/29 | 920 | 921 | 910 | 913 | -0.76% | 207,800 | 900億434万 | +2.24% | 8.7 | 1.21 |
11/28 | 923 | 925 | 918 | 920 | +0.11% | 283,000 | 906億9441万 | +3.02% | 8.77 | 1.22 |
11/27 | 907 | 919 | 907 | 919 | +1.66% | 333,800 | 905億9583万 | +3.03% | 8.76 | 1.21 |
11/24 | 901 | 906 | 899 | 904 | +0.67% | 221,000 | 891億1712万 | +1.46% | 8.62 | 1.19 |
11/22 | 893 | 901 | 888 | 898 | +0.67% | 198,900 | 885億2563万 | +0.79% | 8.56 | 1.19 |
11/21 | 897 | 898 | 892 | 892 | -0.56% | 205,400 | 879億3415万 | +0.11% | 8.5 | 1.18 |
11/20 | 902 | 906 | 895 | 897 | -0.44% | 223,800 | 884億2705万 | +0.67% | 8.55 | 1.19 |
11/17 | 893 | 902 | 892 | 901 | +1.01% | 161,000 | 888億2137万 | +1.12% | 8.59 | 1.19 |
11/16 | 895 | 901 | 889 | 892 | -0.45% | 207,800 | 879億3415万 | +0.11% | 8.5 | 1.18 |
11/15 | 898 | 898 | 891 | 896 | +0.22% | 198,200 | 883億2847万 | +0.45% | 8.54 | 1.18 |
11/14 | 897 | 901 | 891 | 894 | +0.11% | 133,300 | 881億3131万 | +0.22% | 8.52 | 1.18 |
11/13 | 904 | 905 | 893 | 893 | -1% | 196,800 | 880億3273万 | 0% | 8.51 | 1.18 |
11/10 | 898 | 902 | 890 | 902 | +0.45% | 225,700 | 889億1996万 | +0.89% | 8.6 | 1.19 |
11/09 | 890 | 902 | 882 | 898 | +1.13% | 222,000 | 885億2563万 | +0.56% | 8.56 | 1.19 |
11/08 | 903 | 903 | 877 | 888 | -1.66% | 475,100 | 875億3982万 | -0.56% | 8.46 | 1.17 |
11/07 | 891 | 906 | 884 | 903 | +1.92% | 395,300 | 890億1854万 | +0.89% | 8.61 | 1.19 |
11/06 | 887 | 894 | 881 | 886 | +1.03% | 336,000 | 873億4266万 | -1.12% | 8.45 | 1.17 |
11/02 | 883 | 884 | 873 | 877 | -0.34% | 222,000 | 864億5543万 | -2.45% | 8.36 | 1.16 |
11/01 | 893 | 894 | 878 | 880 | +0.23% | 224,700 | 867億5118万 | -2.44% | 8.39 | 1.16 |
10/31 | 866 | 879 | 863 | 878 | +1.15% | 291,100 | 865億5401万 | -2.88% | 8.37 | 1.16 |
10/30 | 867 | 882 | 867 | 868 | -2.25% | 417,800 | 855億6820万 | -4.3% | 8.27 | 1.15 |
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 | 89 13,500 5/29 | 23 3,410 7/14 | 7,795,226 51,610 6/19 | - | - | 17億1503万 12/30 |
2010年 12月期 | 59 8,960 5/6 | 33 4,920 2/25 | 6,258,988 41,439 8/12 | 29億9231万 | 16億4310万 | 19億1680万 12/30 |
2011年 12月期 | 70 10,600 2/15 | 23 3,465 11/25 | 3,885,530 25,725 2/14 | 35億4001万 | 11億5718万 | 12億1061万 12/30 |
2012年 12月期 | 81 122 11/28 | 22 3,450 1/20 3,425 1/19 他4件 | 3,723,916 24,655 2/17 | 40億7436万 | 11億1877万 | 37億2126万 12/28 |
2013年 12月期 | 321 485 4/9 | 72 108 1/4 | 8,048,371 5,328,600 4/5 | 161億9725万 | 36億681万 | 111億5852万 12/30 |
2014年 12月期 | 235 11/19 | 118 5/21 | 10,997,200 11/12 | 164億3963万 | 82億3036万 | 130億2292万 12/30 |
2015年 12月期 | 316 8/18 | 180 1/23 1/22 他4件 | 12,834,200 3/18 | 222億3372万 | 126億5721万 | 175億3134万 12/30 |
2016年 12月期 | 455 12/26 | 164 2/12 | 10,679,300 11/30 | 321億2067万 | 115億6394万 | 292億8393万 12/30 |
2017年 12月期 | 738 12/13 | 362 4/13 | 3,602,300 12/5 | 515億6323万 | 249億374万 | 445億4529万 12/29 |
2018年 12月期 | 1,063 2/21 | 612 12/26 10/30 | 5,050,500 7/3 | 756億8920万 | 438億3840万 | 441億3115万 12/28 |
2019年 12月期 | 1,025 12/18 | 634 1/4 | 1,362,900 1/7 | 736億205万 | 454億1429万 | 641億3501万 12/30 |
2020年 12月期 | 1,002 10/20 10/15 | 500 3/13 | 1,235,800 4/30 | 720億3567万 | 359億2094万 | 559億2332万 12/30 |
2021年 12月期 | 848 11/15 | 721 4/28 2/1 | 1,443,700 12/28 | 835億9659万 | 710億7681万 | 747億6396万 12/30 |
2022年 12月期 | 855 12/13 | 724 7/15 5/12 | 916,200 7/28 | 842億8665万 | 713億7256万 | 744億9182万 12/30 |
最新 | 1,014 2024/3/28 | 618,200 | 999億6101万 |