時価総額
- 2017年12月29日
- 660億9604万
- 2018年12月28日
- 640億8627万
- 2019年12月30日
- 513億1207万
- 2020年12月30日
- 362億2704万
- 2021年12月30日
- 456億4249万
- 2022年12月30日
- 493億7404万
- 2023年12月29日
- 842億5151万
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 | 5,720 | 5,780 | 5,670 | 5,670 | -0.53% | 28,200 | 813億8230万 | -2.49% | 9.04 | 1.02 |
| 04/24 | 5,740 | 5,740 | 5,660 | 5,700 | -0.52% | 25,100 | 818億1289万 | -2.01% | 9.09 | 1.02 |
| 04/23 | 5,660 | 5,740 | 5,650 | 5,730 | +1.6% | 25,900 | 822億4349万 | -1.55% | 9.14 | 1.03 |
| 04/22 | 5,630 | 5,720 | 5,600 | 5,640 | +1.99% | 38,300 | 809億5170万 | -3.03% | 8.99 | 1.01 |
| 04/19 | 5,660 | 5,660 | 5,460 | 5,530 | -1.95% | 61,800 | 793億7286万 | -4.82% | 8.82 | 0.99 |
| 04/18 | 5,600 | 5,670 | 5,490 | 5,640 | +1.62% | 54,000 | 809億5170万 | -2.91% | 8.99 | 1.01 |
| 04/17 | 5,630 | 5,670 | 5,520 | 5,550 | -1.42% | 45,000 | 796億5992万 | -4.34% | 8.85 | 1 |
| 04/16 | 5,700 | 5,720 | 5,610 | 5,630 | -2.26% | 49,900 | 808億817万 | -3.06% | 8.98 | 1.01 |
| 04/15 | 5,810 | 5,810 | 5,710 | 5,760 | -1.71% | 39,600 | 826億7408万 | -0.81% | 9.19 | 1.04 |
| 04/12 | 5,880 | 5,910 | 5,830 | 5,860 | +1.03% | 45,000 | 841億940万 | +0.98% | 9.35 | 1.05 |
| 04/11 | 5,830 | 5,840 | 5,780 | 5,800 | -0.85% | 44,600 | 832億4821万 | +0.09% | 9.25 | 1.04 |
| 04/10 | 5,910 | 5,970 | 5,840 | 5,850 | -0.51% | 25,700 | 839億6586万 | +0.86% | 9.33 | 1.05 |
| 04/09 | 5,880 | 5,920 | 5,840 | 5,880 | -0.17% | 26,300 | 843億9646万 | +1.34% | 9.38 | 1.06 |
| 04/08 | 5,970 | 5,970 | 5,890 | 5,890 | +0.17% | 22,300 | 845億3999万 | +1.48% | 9.39 | 1.06 |
| 04/05 | 5,770 | 5,890 | 5,720 | 5,880 | +0.51% | 53,200 | 843億9646万 | +1.2% | 9.38 | 1.06 |
| 04/04 | 5,980 | 5,980 | 5,850 | 5,850 | -1.02% | 33,800 | 839億6586万 | +0.45% | 9.33 | 1.05 |
| 04/03 | 5,810 | 6,000 | 5,800 | 5,910 | +0.85% | 54,500 | 848億2705万 | +1.23% | 9.43 | 1.06 |
| 04/02 | 6,070 | 6,070 | 5,850 | 5,860 | -4.56% | 86,700 | 841億940万 | +0.14% | 9.35 | 1.05 |
| 04/01 | 6,260 | 6,260 | 6,070 | 6,140 | +0.16% | 72,400 | 881億2827万 | +4.49% | 9.79 | 1.1 |
| 03/29 | 5,970 | 6,180 | 5,940 | 6,130 | +2.68% | 56,700 | 879億8474万 | +3.9% | 9.78 | 1.1 |
| 03/28 | 5,960 | 6,030 | 5,950 | 5,970 | -0.17% | 49,100 | 856億8824万 | +0.81% | 9.52 | 1.07 |
| 03/27 | 5,840 | 6,000 | 5,840 | 5,980 | +2.57% | 61,700 | 858億3177万 | +0.45% | 9.54 | 1.07 |
| 03/26 | 5,820 | 5,850 | 5,800 | 5,830 | -0.34% | 32,100 | 836億7880万 | -2.7% | 9.3 | 1.05 |
| 03/25 | 5,850 | 5,890 | 5,780 | 5,850 | 0% | 61,500 | 839億6586万 | -2.56% | 9.33 | 1.05 |
| 03/22 | 5,760 | 5,870 | 5,660 | 5,850 | +2.45% | 67,200 | 839億6586万 | -2.68% | 9.33 | 1.05 |
| 03/21 | 5,800 | 5,810 | 5,670 | 5,710 | -1.04% | 57,300 | 819億5642万 | -5.12% | 9.11 | 1.03 |
| 03/19 | 5,640 | 5,770 | 5,640 | 5,770 | +2.12% | 45,200 | 828億1761万 | -4.44% | 9.2 | 1.04 |
| 03/18 | 5,560 | 5,660 | 5,520 | 5,650 | +3.29% | 62,500 | 810億9524万 | -6.63% | 9.01 | 1.02 |
| 03/15 | 5,510 | 5,530 | 5,450 | 5,470 | -0.73% | 62,000 | 785億1167万 | -9.91% | 8.72 | 0.98 |
| 03/14 | 5,500 | 5,540 | 5,490 | 5,510 | +0.55% | 39,700 | 790億8580万 | -9.79% | 8.79 | 0.99 |
| 03/13 | 5,700 | 5,720 | 5,460 | 5,480 | -3.86% | 86,700 | 786億5520万 | -10.75% | 8.74 | 0.99 |
| 03/12 | 5,590 | 5,720 | 5,490 | 5,700 | +1.79% | 59,300 | 818億1289万 | -7.72% | 9.09 | 1.02 |
| 03/11 | 5,580 | 5,640 | 5,510 | 5,600 | -0.88% | 58,500 | 803億7758万 | -9.74% | 8.93 | 1.01 |
| 03/08 | 5,660 | 5,790 | 5,630 | 5,650 | -0.35% | 58,500 | 810億9524万 | -9.38% | 9.01 | 1.02 |
| 03/07 | 5,940 | 5,940 | 5,670 | 5,670 | -4.06% | 60,700 | 813億8230万 | -9.41% | 9.04 | 1.02 |
| 03/06 | 5,810 | 6,060 | 5,800 | 5,910 | 0% | 60,100 | 848億2705万 | -5.91% | 9.43 | 1.06 |
| 03/05 | 5,900 | 5,990 | 5,890 | 5,910 | -0.34% | 35,200 | 848億2705万 | -6.13% | 9.43 | 1.06 |
| 03/04 | 6,050 | 6,050 | 5,850 | 5,930 | -1.98% | 70,400 | 851億1412万 | -5.92% | 9.46 | 1.07 |
| 03/01 | 6,210 | 6,340 | 6,050 | 6,050 | -2.89% | 47,600 | 868億3649万 | -4.18% | 9.65 | 1.09 |
| 02/29 | 6,140 | 6,290 | 6,090 | 6,230 | +0.48% | 32,700 | 894億2006万 | -1.39% | 9.94 | 1.12 |
| 02/28 | 6,210 | 6,300 | 6,190 | 6,200 | -0.64% | 42,800 | 889億8946万 | -1.84% | 9.89 | 1.11 |
| 02/27 | 6,340 | 6,350 | 6,110 | 6,240 | -3.41% | 88,900 | 895億6359万 | -1.27% | 9.95 | 1.12 |
| 02/26 | 6,650 | 6,740 | 6,440 | 6,460 | -4.3% | 71,800 | 927億2128万 | +2.23% | 10.3 | 1.16 |
| 02/22 | 6,690 | 6,860 | 6,650 | 6,750 | +0.9% | 29,100 | 968億8369万 | +6.91% | 10.76 | 1.21 |
| 02/21 | 6,630 | 6,850 | 6,630 | 6,690 | -0.59% | 26,800 | 960億2250万 | +6.27% | 10.67 | 1.2 |
| 02/20 | 6,800 | 6,910 | 6,680 | 6,730 | -3.44% | 55,500 | 965億9663万 | +7.32% | 10.73 | 1.21 |
| 02/19 | 6,170 | 7,000 | 6,170 | 6,970 | +13.89% | 166,700 | 1000億4138万 | +11.54% | 11.12 | 1.25 |
| 02/16 | 6,060 | 6,160 | 5,980 | 6,120 | +1.49% | 39,600 | 878億4121万 | -1.5% | 9.76 | 1.1 |
| 02/15 | 6,420 | 6,580 | 6,010 | 6,030 | +0.17% | 105,300 | 865億4943万 | -2.93% | 9.62 | 1.08 |
| 02/14 | 6,020 | 6,130 | 5,910 | 6,020 | -3.06% | 70,100 | 864億590万 | -3.11% | 9.6 | 1.08 |
| 02/13 | 6,100 | 6,210 | 6,070 | 6,210 | +1.97% | 59,300 | 891億3299万 | -0.1% | 9.9 | 1.12 |
| 02/09 | 6,110 | 6,270 | 6,080 | 6,090 | -1.3% | 24,200 | 874億1062万 | -1.76% | 9.71 | 1.09 |
| 02/08 | 6,330 | 6,330 | 6,140 | 6,170 | -3.44% | 22,600 | 885億5887万 | -0.36% | 9.84 | 1.11 |
| 02/07 | 6,300 | 6,390 | 6,300 | 6,390 | +1.27% | 16,600 | 917億1656万 | +3.4% | 10.19 | 1.15 |
| 02/06 | 6,440 | 6,440 | 6,310 | 6,310 | -1.41% | 10,100 | 905億6831万 | +2.57% | 10.06 | 1.13 |
| 02/05 | 6,430 | 6,490 | 6,350 | 6,400 | +0.31% | 19,300 | 918億6009万 | +4.29% | 10.21 | 1.15 |
| 02/02 | 6,360 | 6,500 | 6,240 | 6,380 | +0.31% | 32,100 | 915億7303万 | +4.33% | 10.17 | 1.15 |
| 02/01 | 6,250 | 6,360 | 6,250 | 6,360 | +1.76% | 18,500 | 912億8597万 | +4.33% | 10.14 | 1.14 |
| 01/31 | 6,210 | 6,270 | 6,170 | 6,250 | +0.48% | 9,900 | 897億712万 | +2.8% | 9.97 | 1.12 |
| 01/30 | 6,260 | 6,350 | 6,220 | 6,220 | -1.11% | 15,000 | 892億7653万 | +2.56% | 9.92 | 1.12 |
| 01/29 | 6,110 | 6,370 | 6,110 | 6,290 | +3.45% | 27,100 | 902億8125万 | +3.93% | 10.03 | 1.13 |
| 01/26 | 6,180 | 6,190 | 6,080 | 6,080 | -1.94% | 14,600 | 872億6709万 | +0.88% | 9.7 | 1.09 |
| 01/25 | 6,170 | 6,240 | 6,160 | 6,200 | +0.49% | 12,300 | 889億8946万 | +3.25% | 9.89 | 1.11 |
| 01/24 | 6,170 | 6,200 | 6,110 | 6,170 | -0.16% | 18,700 | 885億5887万 | +3.25% | 9.84 | 1.11 |
| 01/23 | 6,300 | 6,340 | 6,160 | 6,180 | -1.9% | 30,100 | 887億240万 | +3.9% | 9.86 | 1.11 |
| 01/22 | 6,300 | 6,320 | 6,240 | 6,300 | +1.45% | 20,100 | 904億2478万 | +6.38% | 10.05 | 1.13 |
| 01/19 | 6,330 | 6,350 | 6,150 | 6,210 | -2.05% | 22,100 | 891億3299万 | +5.47% | 9.9 | 1.12 |
| 01/18 | 6,270 | 6,390 | 6,260 | 6,340 | +1.12% | 23,700 | 909億9890万 | +8.23% | 10.11 | 1.14 |
| 01/17 | 6,050 | 6,380 | 6,050 | 6,270 | +3.13% | 47,500 | 899億9418万 | +7.66% | 10 | 1.13 |
| 01/16 | 6,190 | 6,200 | 6,020 | 6,080 | -1.78% | 34,100 | 872億6709万 | +4.83% | 9.7 | 1.09 |
| 01/15 | 6,090 | 6,190 | 6,050 | 6,190 | +2.15% | 27,500 | 888億4593万 | +6.87% | 9.87 | 1.11 |
| 01/12 | 6,100 | 6,140 | 5,990 | 6,060 | -0.66% | 18,700 | 869億8002万 | +4.81% | 9.66 | 1.09 |
| 01/11 | 6,070 | 6,180 | 6,070 | 6,100 | +0.83% | 24,200 | 875億5415万 | +5.35% | 9.73 | 1.1 |
| 01/10 | 6,110 | 6,170 | 6,050 | 6,050 | -0.66% | 23,000 | 868億3649万 | +4.38% | 9.65 | 1.09 |
| 01/09 | 5,830 | 6,090 | 5,830 | 6,090 | +5% | 50,600 | 874億1062万 | +4.96% | 9.71 | 1.09 |
| 01/05 | 5,920 | 5,920 | 5,760 | 5,800 | -2.03% | 26,000 | 832億4821万 | -0.15% | 9.25 | 1.04 |
| 01/04 | 5,850 | 5,920 | 5,780 | 5,920 | +0.85% | 21,100 | 849億7058万 | +1.61% | 9.44 | 1.06 |
| 2023 | ||||||||||
| 12/29 | 5,730 | 5,880 | 5,700 | 5,870 | +3.35% | 38,300 | 842億5293万 | +0.65% | 13.44 | 1.06 |
| 12/28 | 5,880 | 5,880 | 5,680 | 5,680 | -4.22% | 89,700 | 815億2583万 | -2.77% | 13.01 | 1.02 |
| 12/27 | 5,850 | 5,990 | 5,820 | 5,930 | +1.19% | 147,200 | 851億1412万 | +1.18% | 13.58 | 1.07 |
| 12/26 | 5,880 | 5,900 | 5,790 | 5,860 | -0.68% | 70,000 | 841億940万 | -0.17% | 13.42 | 1.05 |
| 12/25 | 6,010 | 6,150 | 5,870 | 5,900 | -0.84% | 118,500 | 846億8352万 | +0.22% | 13.51 | 1.06 |
| 12/22 | 5,880 | 5,950 | 5,860 | 5,950 | +1.02% | 35,700 | 854億118万 | +0.47% | 13.62 | 1.07 |
| 12/21 | 5,890 | 6,050 | 5,860 | 5,890 | 0% | 72,700 | 845億3999万 | -1.11% | 13.49 | 1.06 |
| 12/20 | 5,700 | 5,930 | 5,700 | 5,890 | +4.06% | 80,300 | 845億3999万 | -1.54% | 13.49 | 1.06 |
| 12/19 | 5,590 | 5,670 | 5,500 | 5,660 | +2.17% | 87,600 | 812億3877万 | -5.65% | 12.96 | 1.02 |
| 12/18 | 5,380 | 5,550 | 5,360 | 5,540 | +1.28% | 81,600 | 795億1639万 | -7.82% | 12.69 | 1 |
| 12/15 | 5,430 | 5,490 | 5,340 | 5,470 | +0.18% | 70,600 | 785億1167万 | -9.3% | 12.53 | 0.98 |
| 12/14 | 5,470 | 5,560 | 5,390 | 5,460 | -1.27% | 65,600 | 783億6814万 | -9.86% | 12.5 | 0.98 |
| 12/13 | 5,460 | 5,530 | 5,350 | 5,530 | +1.47% | 78,100 | 793億7286万 | -9.02% | 12.66 | 0.99 |
| 12/12 | 5,500 | 5,540 | 5,430 | 5,450 | -0.55% | 62,300 | 782億2461万 | -10.63% | 12.48 | 0.98 |
| 12/11 | 5,520 | 5,580 | 5,420 | 5,480 | 0% | 54,000 | 786億5520万 | -10.52% | 12.55 | 0.99 |
| 12/08 | 5,580 | 5,600 | 5,420 | 5,480 | -3.18% | 81,800 | 786億5520万 | -10.81% | 12.55 | 0.99 |
| 12/07 | 5,820 | 5,820 | 5,650 | 5,660 | -3.74% | 62,300 | 812億3877万 | -8.18% | 12.96 | 1.02 |
| 12/06 | 5,910 | 5,980 | 5,860 | 5,880 | -1.18% | 76,300 | 843億9646万 | -4.79% | 13.46 | 1.06 |
| 12/05 | 6,170 | 6,210 | 5,930 | 5,950 | -5.1% | 73,700 | 854億118万 | -3.55% | 13.62 | 1.07 |
| 12/04 | 6,280 | 6,370 | 6,240 | 6,270 | +0.32% | 40,200 | 899億9418万 | +1.67% | 14.36 | 1.13 |
| 12/01 | 6,200 | 6,270 | 6,180 | 6,250 | +0.97% | 27,600 | 897億712万 | +1.64% | 14.31 | 1.12 |
| 11/30 | 6,160 | 6,220 | 5,920 | 6,190 | -1.12% | 69,400 | 888億4593万 | +1.06% | 14.17 | 1.11 |
| 11/29 | 6,240 | 6,340 | 6,210 | 6,260 | +0.32% | 33,200 | 898億5065万 | +2.74% | 14.33 | 1.13 |
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 | |
| 2017年 12月期 | 4,830 12/28 | 3,905 12/13 | 1,268,000 9/29 | 693億2566万 | 560億4901万 | 660億9604万 12/29 |
| 2018年 12月期 | 5,760 7/2 6/29 他2件 | 3,565 2/15 | 333,700 1/9 | 826億7408万 | 511億6894万 | 640億8627万 12/28 |
| 2019年 12月期 | 4,765 2/5 | 3,195 9/6 | 61,700 6/21 | 683億9271万 | 458億5828万 | 513億1207万 12/30 |
| 2020年 12月期 | 3,695 1/31 1/29 | 1,615 4/6 | 107,500 5/29 | 530億3485万 | 231億8032万 | 362億2704万 12/30 |
| 2021年 12月期 | 4,350 11/4 | 2,336 1/22 | 114,000 8/16 | 624億3615万 | 335億2893万 | 456億4249万 12/30 |
| 2022年 12月期 | 4,390 10/21 | 2,348 5/12 | 391,200 11/15 | 630億1028万 | 337億117万 | 493億7404万 12/30 |
| 2023年 12月期 | 6,930 11/16 | 3,330 3/23 | 328,300 10/17 | 994億6726万 | 477億9595万 | 842億5151万 12/29 |
| 最新 | 5,670 2024/4/25 | 28,200 | 813億8230万 | |||