時価総額
2021/12/30～2024/05/02
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 |
| 05/02 | 1,782 | 1,809 | 1,630 | 1,713 | -3.87% | 880,700 | 206億9406万 | +2.64% | 22.85 | 3.46 |
| 04/26 | 1,746 | 1,908 | 1,721 | 1,782 | +1.25% | 2,338,500 | 189億96万 | +9.66% | 20.87 | 3.16 |
| 04/19 | 2,607 | 2,660 | 1,632 | 1,760 | -33.76% | 1,849,500 | 186億6761万 | +11.6% | 20.61 | 3.12 |
| 04/12 | 2,383 | 2,851 | 2,355 | 2,657 | +12.49% | 592,600 | 281億8173万 | +73.77% | 31.11 | 4.71 |
| 04/05 | 2,400 | 2,586 | 2,330 | 2,362 | +0.08% | 609,900 | 124億5553万 | +63.46% | 13.75 | 2.08 |
| 04/01 | 株式分割 1→2 |
| 03/29 | 2,565 | 2,620 | 2,281 | 2,360 | -7.99% | 400,000 | 124億4498万 | +71.89% | 13.74 | 2.08 |
| 03/22 | 2,535 | 2,735 | 2,520 | 2,565 | +6.43% | 570,000 | 272億592万 | +97.16% | 30.04 | 4.54 |
| 03/15 | 2,470 | 2,790 | 2,313 | 2,410 | -8.02% | 905,000 | 255億6190万 | +96.25% | 28.22 | 4.27 |
| 03/08 | 2,360 | 2,825 | 2,283 | 2,620 | +6.29% | 1,529,600 | 277億8929万 | +125.09% | 30.68 | 4.64 |
| 03/01 | 2,265 | 2,473 | 2,080 | 2,465 | +8.71% | 1,093,000 | 261億4526万 | +125.94% | 28.87 | 4.37 |
| 02/22 | 2,240 | 2,365 | 2,143 | 2,268 | +2.83% | 1,851,000 | 240億5046万 | +121% | 26.55 | 4.02 |
| 02/16 | 1,568 | 2,205 | 1,464 | 2,205 | +41.12% | 1,657,400 | 233億8755万 | +127.55% | 25.82 | 3.91 |
| 02/09 | 1,623 | 1,690 | 1,510 | 1,563 | -2.65% | 933,600 | 165億7281万 | +70.77% | 18.3 | 2.77 |
| 02/02 | 1,410 | 1,648 | 1,410 | 1,605 | +14.15% | 1,382,800 | 170億2359万 | +80.95% | 18.79 | 2.84 |
| 01/26 | 1,421 | 1,528 | 1,378 | 1,406 | -0.11% | 1,364,800 | 149億1287万 | +63.3% | 16.46 | 2.49 |
| 01/19 | 1,043 | 1,428 | 1,040 | 1,408 | +34.95% | 2,454,800 | 149億2878万 | +66.96% | 16.48 | 2.49 |
| 01/12 | 1,050 | 1,091 | 1,014 | 1,043 | -0.19% | 437,600 | 110億6268万 | +26.73% | 12.21 | 1.85 |
| 01/05 | 1,075 | 1,088 | 978 | 1,045 | -5% | 298,000 | 110億8389万 | +27.91% | 12.24 | 1.85 |
| 2023 |
| 12/29 | 985 | 1,114 | 962 | 1,100 | +12.47% | 512,600 | 116億6726万 | +35.64% | 24.32 | 3.66 |
| 12/22 | 891 | 1,099 | 866 | 978 | +14.32% | 1,008,600 | 102億8523万 | +21.95% | 21.44 | 3.23 |
| 12/15 | 903 | 925 | 776 | 856 | -6.14% | 713,000 | 89億9695万 | +7.47% | 18.75 | 2.82 |
| 12/08 | 875 | 949 | 870 | 912 | +5.31% | 376,000 | 95億8588万 | +14.65% | 19.98 | 3.01 |
| 12/01 | 856 | 935 | 851 | 866 | -0.92% | 269,800 | 91億211万 | +9.28% | 18.97 | 2.86 |
| 11/24 | 904 | 939 | 865 | 874 | -3.59% | 633,200 | 91億8625万 | +10.57% | 19.15 | 2.88 |
| 11/17 | 609 | 1,011 | 570 | 906 | +49.14% | 1,731,200 | 95億2803万 | +14.83% | 19.86 | 2.99 |
| 11/10 | 599 | 633 | 596 | 608 | +4.74% | 150,800 | 63億8883万 | -22.81% | 13.32 | 2 |
| 11/02 | 557 | 590 | 550 | 580 | +1.75% | 53,600 | 60億9962万 | -27.23% | 12.71 | 1.91 |
| 10/27 | 560 | 594 | 502 | 570 | +1.69% | 217,000 | 59億9446万 | -29.54% | 12.5 | 1.88 |
| 10/20 | 544 | 573 | 521 | 561 | +1.26% | 205,400 | 58億9455万 | -31.56% | 12.29 | 1.85 |
| 10/13 | 581 | 634 | 549 | 554 | -2.38% | 459,200 | 58億2093万 | -33.15% | 12.13 | 1.83 |
| 10/06 | 726 | 727 | 556 | 567 | -21.74% | 403,000 | 59億6291万 | -32.34% | 12.43 | 1.87 |
| 09/29 | 815 | 828 | 688 | 725 | -11.1% | 650,400 | 76億1927万 | -14.76% | 15.88 | 2.39 |
| 09/22 | 801 | 847 | 800 | 815 | +0.49% | 98,800 | 85億4657万 | -4.68% | 17.82 | 2.68 |
| 09/15 | 825 | 832 | 794 | 811 | -1.64% | 104,800 | 85億463万 | -5.7% | 17.73 | 2.67 |
| 09/08 | 849 | 867 | 820 | 825 | -3.17% | 100,400 | 86億4620万 | -4.9% | 18.02 | 2.71 |
| 09/01 | 861 | 890 | 836 | 852 | -0.87% | 121,000 | 89億2933万 | -2.57% | 18.61 | 2.8 |
| 08/25 | 843 | 876 | 839 | 859 | +1.12% | 86,600 | 90億798万 | -2.5% | 18.78 | 2.83 |
| 08/18 | 942 | 954 | 840 | 850 | -10.48% | 220,600 | 89億836万 | -3.79% | 18.57 | 2.79 |
| 08/10 | 958 | 995 | 921 | 949 | -0.89% | 266,000 | 99億5178万 | +6.99% | 20.75 | 3.12 |
| 08/04 | 923 | 985 | 890 | 958 | +3.79% | 221,000 | 100億4091万 | +7.95% | 20.93 | 3.15 |
| 07/28 | 896 | 925 | 883 | 923 | +3.02% | 126,200 | 96億7388万 | +3.77% | 20.17 | 3.04 |
| 07/21 | 877 | 940 | 868 | 896 | +2.11% | 193,200 | 93億9075万 | +0.17% | 19.58 | 2.95 |
| 07/14 | 901 | 929 | 853 | 877 | -1.24% | 145,200 | 91億9674万 | -2.45% | 19.17 | 2.89 |
| 07/07 | 822 | 960 | 805 | 888 | +8.09% | 419,200 | 93億1210万 | -2.31% | 19.41 | 2.92 |
| 06/30 | 845 | 845 | 807 | 822 | -2.84% | 69,800 | 86億1474万 | -10.8% | 17.96 | 3.05 |
| 06/23 | 844 | 871 | 836 | 846 | +1.02% | 99,800 | 88億6642万 | -9.86% | 18.48 | 3.14 |
| 06/16 | 803 | 845 | 803 | 837 | +3.98% | 70,200 | 87億7728万 | -12.17% | 18.3 | 3.11 |
| 06/09 | 840 | 852 | 790 | 805 | -4.11% | 69,400 | 84億4171万 | -16.67% | 17.6 | 2.99 |
| 06/02 | 873 | 873 | 812 | 840 | -1.93% | 101,000 | 88億350万 | -14.68% | 18.35 | 3.12 |
| 05/26 | 877 | 913 | 851 | 856 | -2.28% | 89,800 | 89億7652万 | -13.88% | 18.71 | 3.18 |
| 05/19 | 870 | 910 | 848 | 876 | +0.69% | 201,400 | 91億8626万 | -13.1% | 19.15 | 3.26 |
| 05/12 | 817 | 925 | 817 | 870 | +6.55% | 129,600 | 91億2334万 | -19.14% | 19.02 | 3.23 |
| 05/02 | 788 | 834 | 788 | 817 | +3.68% | 62,600 | 85億6230万 | -28.19% | 17.85 | 3.04 |
| 04/28 | 806 | 819 | 763 | 788 | -2.6% | 124,200 | 82億5819万 | -33.43% | 17.21 | 2.93 |
| 04/21 | 867 | 867 | 805 | 809 | -5.88% | 124,600 | 84億6095万 | -34.05% | 17.64 | 3 |
| 04/14 | 851 | 868 | 834 | 859 | +1.72% | 85,400 | 89億8943万 | -32.2% | 18.74 | 3.19 |
| 04/07 | 965 | 975 | 831 | 845 | -10.63% | 204,400 | 88億3769万 | -35.19% | 18.42 | 3.13 |
| 03/31 | 997 | 1,006 | 935 | 945 | -5.17% | 194,000 | 98億8942万 | -29.58% | 20.62 | 3.51 |
| 03/24 | 1,008 | 1,049 | 966 | 997 | -0.05% | 336,800 | 104億2837万 | -27.74% | 21.74 | 3.7 |
| 03/17 | 990 | 1,029 | 956 | 997 | -2.01% | 334,200 | 104億3360万 | -29.54% | 21.75 | 3.7 |
| 03/10 | 941 | 1,056 | 941 | 1,018 | +10.84% | 536,600 | 106億4813万 | -29.63% | 22.2 | 3.77 |
| 03/03 | 919 | 975 | 915 | 918 | -1.55% | 135,600 | 96億687万 | -38.06% | 20.03 | 3.41 |
| 02/24 | 950 | 980 | 918 | 933 | -1.95% | 193,800 | 97億5861万 | -38.81% | 20.34 | 3.46 |
| 02/17 | 1,055 | 1,100 | 940 | 951 | -7.31% | 957,600 | 99億5221万 | -38.68% | 20.75 | 3.53 |
| 02/10 | 1,034 | 1,051 | 988 | 1,026 | -0.77% | 284,800 | 107億3709万 | -35.06% | 22.38 | 3.81 |
| 02/03 | 1,040 | 1,070 | 1,011 | 1,034 | -0.14% | 439,400 | 101億9627万 | -35.98% | 21.25 | 3.61 |
| 01/27 | 1,126 | 1,130 | 1,026 | 1,036 | -7.05% | 908,600 | 102億1106万 | -36.78% | 21.29 | 3.62 |
| 01/20 | 1,198 | 1,200 | 1,087 | 1,114 | -7.01% | 539,000 | 92億3728万 | -32.93% | 19.26 | 3.27 |
| 01/13 | 1,158 | 1,374 | 1,126 | 1,198 | -2.84% | 389,600 | 99億3381万 | -28.35% | 20.71 | 3.52 |
| 01/06 | 1,278 | 1,355 | 1,150 | 1,233 | +0.41% | 189,000 | 102億2403万 | -26.61% | 21.31 | 3.62 |
| 2022 |
| 12/30 | 1,155 | 1,270 | 1,103 | 1,228 | +6.32% | 87,600 | 101億8257万 | -27.16% | 146.83 | 14.76 |
| 12/23 | 1,255 | 1,283 | 1,085 | 1,155 | -8.15% | 141,600 | 95億7726万 | -31.78% | 138.1 | 13.89 |
| 12/16 | 1,099 | 1,265 | 1,058 | 1,258 | +14.42% | 163,200 | 104億2719万 | -26.16% | 150.36 | 15.12 |
| 12/09 | 1,162 | 1,175 | 1,080 | 1,099 | -8.83% | 157,800 | 91億1290万 | -35.92% | 131.41 | 13.21 |
| 12/02 | 2,540 | 2,550 | 1,195 | 1,206 | -53.28% | 140,400 | 99億9600万 | -30.2% | 144.14 | 14.49 |
| 11/25 | 2,413 | 2,875 | 2,413 | 2,580 | +8.06% | 236,400 | 106億9668万 | +47.51% | 154.25 | 15.51 |
| 11/18 | 1,975 | 2,840 | 1,868 | 2,388 | +21.04% | 538,400 | 98億9857万 | +39.46% | 142.74 | 14.35 |
| 11/11 | 1,850 | 1,980 | 1,843 | 1,973 | +6.62% | 20,400 | 81億7798万 | +17.69% | 117.93 | 11.86 |
| 11/04 | 2,015 | 2,015 | 1,848 | 1,850 | +0.54% | 44,400 | 76億7010万 | +11.71% | 110.6 | 11.12 |
| 10/28 | 1,783 | 1,855 | 1,770 | 1,840 | +4.1% | 11,600 | 76億2864万 | +12.06% | 110.01 | 11.06 |
| 10/21 | 1,800 | 1,870 | 1,750 | 1,768 | -2.21% | 15,200 | 73億2805万 | +8.57% | 105.67 | 10.63 |
| 10/14 | 1,840 | 1,895 | 1,783 | 1,808 | -3.6% | 12,200 | 74億9389万 | +11.85% | 108.06 | 10.87 |
| 10/07 | 1,858 | 1,973 | 1,803 | 1,875 | -0.92% | 69,400 | 77億7375万 | +16.6% | 112.1 | 11.27 |
| 09/30 | 1,753 | 2,050 | 1,585 | 1,893 | +6.77% | 120,600 | 78億4630万 | +17.77% | 113.15 | 11.38 |
| 09/22 | 1,913 | 1,935 | 1,760 | 1,773 | -7.44% | 22,400 | 73億4878万 | +10.09% | 105.97 | 10.66 |
| 09/16 | 1,960 | 2,050 | 1,845 | 1,915 | -2.79% | 63,000 | 79億3959万 | +18.21% | 114.49 | 11.51 |
| 09/09 | 1,605 | 2,100 | 1,603 | 1,970 | +22.17% | 135,200 | 81億6762万 | +21.83% | 117.78 | 11.84 |
| 09/02 | 1,608 | 1,800 | 1,608 | 1,613 | -3.3% | 41,800 | 66億8542万 | -0.15% | 96.41 | 9.69 |
| 08/26 | 1,815 | 1,868 | 1,653 | 1,668 | -12.47% | 123,000 | 69億1345万 | +4.35% | 99.69 | 10.02 |
| 08/19 | 1,648 | 2,225 | 1,475 | 1,905 | +18.88% | 635,200 | 78億9813万 | +20.11% | 113.89 | 11.45 |
| 08/12 | 1,615 | 1,623 | 1,458 | 1,603 | -0.77% | 39,800 | 66億4396万 | +2.66% | 95.81 | 9.63 |
| 08/05 | 1,395 | 1,628 | 1,389 | 1,615 | +16.19% | 54,000 | 66億9579万 | +3.93% | 96.55 | 9.71 |
| 07/29 | 1,400 | 1,445 | 1,368 | 1,390 | -0.68% | 37,400 | 57億6294万 | -10.9% | 83.1 | 8.36 |
| 07/22 | 1,388 | 1,469 | 1,360 | 1,400 | +0.79% | 45,000 | 58億232万 | -12.04% | 83.67 | 8.41 |
| 07/15 | 1,449 | 1,449 | 1,351 | 1,389 | -0.86% | 31,800 | 57億5672万 | -15.28% | 83.01 | 8.35 |
| 07/08 | 1,388 | 1,475 | 1,328 | 1,401 | -0.36% | 92,800 | 58億647万 | -16.88% | 83.73 | 8.42 |
| 07/01 | 1,533 | 1,553 | 1,405 | 1,406 | -9.32% | 39,000 | 58億2720万 | -19.18% | 84.03 | 8.45 |
| 06/24 | 1,431 | 1,665 | 1,402 | 1,550 | +10.24% | 79,400 | 64億2630万 | -14.69% | 92.67 | 9.32 |
| 06/17 | 1,670 | 1,693 | 1,402 | 1,406 | -19.31% | 81,600 | 58億2927万 | -26.96% | 84.06 | 8.45 |
| 06/10 | 1,668 | 1,893 | 1,665 | 1,743 | +4.5% | 134,800 | 72億2440万 | - | 104.18 | 10.48 |
| 06/03 | 1,499 | 1,740 | 1,499 | 1,668 | +11.84% | 84,000 | 69億1345万 | - | 99.69 | 10.02 |
| 05/27 | 1,485 | 1,668 | 1,465 | 1,491 | +1.71% | 103,400 | 61億8168万 | - | 89.14 | 8.96 |
| 05/20 | 1,618 | 1,645 | 1,398 | 1,466 | -2.23% | 123,600 | 60億7803万 | - | 87.65 | 8.81 |
| 05/13 | 1,500 | 1,540 | 1,294 | 1,500 | -0.03% | 91,800 | 62億1692万 | - | 89.65 | 9.01 |
| 05/06 | 1,434 | 1,528 | 1,425 | 1,500 | +2.85% | 27,000 | 62億1900万 | - | 89.68 | 9.02 |
| 04/28 | 1,548 | 1,630 | 1,425 | 1,459 | -9.69% | 106,800 | 60億4694万 | - | 87.2 | 8.77 |
| 04/22 | 1,795 | 1,845 | 1,575 | 1,615 | -11.75% | 245,200 | 66億9579万 | - | 96.55 | 9.71 |
| 04/15 | 1,950 | 1,950 | 1,713 | 1,830 | -7.46% | 339,800 | 75億8718万 | - | 109.41 | 11 |
| 04/08 | 2,050 | 2,225 | 1,895 | 1,978 | -1.86% | 640,000 | 81億9871万 | - | 118.23 | 11.89 |
| 04/01 | 1,740 | 2,095 | 1,705 | 2,015 | +9.21% | 565,600 | 83億5419万 | - | 120.47 | 12.11 |
| 03/25 | 2,248 | 2,270 | 1,735 | 1,845 | -4.53% | 3,737,000 | 76億4937万 | - | 110.31 | 11.09 |
| 03/18 | 1,186 | 1,933 | 1,186 | 1,933 | +62.94% | 1,705,200 | 80億1214万 | - | 115.54 | 11.62 |
| 03/11 | 1,306 | 1,306 | 1,132 | 1,186 | -12.54% | 376,000 | 49億1715万 | - | 70.91 | 7.13 |
| 03/04 | 1,320 | 1,570 | 1,260 | 1,356 | +4.71% | 1,220,000 | 56億2197万 | - | 81.07 | 8.15 |
| 02/25 | 1,350 | 1,386 | 1,180 | 1,295 | -8.8% | 404,800 | 53億6907万 | - | 77.42 | 7.79 |
| 02/18 | 1,695 | 1,695 | 1,375 | 1,420 | -19.55% | 979,800 | 58億8732万 | - | 84.9 | 8.54 |
| 02/10 | 2,128 | 2,148 | 1,755 | 1,765 | -18.38% | 1,729,600 | 73億1769万 | - | 105.52 | 10.61 |
| 02/04 | 2,585 | 2,675 | 2,060 | 2,163 | -16.99% | 4,457,400 | 89億6572万 | - | 129.29 | 13 |
| 01/28 | 2,450 | 3,025 | 2,450 | 2,605 | +3.17% | 11,852,600 | 108億33万 | - | 155.74 | 15.66 |
| 01/21 | 2,610 | 2,800 | 2,193 | 2,525 | -8.51% | 11,059,200 | 104億6865万 | - | 150.96 | 15.18 |
| 01/14 | 3,305 | 3,775 | 2,760 | 2,760 | -17.73% | 11,376,400 | 113億1103万 | - | 163.11 | 16.4 |
| 01/07 | 4,700 | 5,245 | 3,100 | 3,355 | -21.06% | 26,625,200 | 137億4946万 | - | 198.27 | 19.94 |
| 2021 |
| 12/30 | 3,000 | 4,250 | 2,450 | 4,250 | 0% | 5,271,000 | 174億1735万 | - | 114.36 | 36.49 |
