時価総額
- 2018年12月28日
- 29億4584万
- 2019年12月30日
- 28億3843万
- 2020年12月30日
- 11億3203万
- 2021年12月30日
- 13億6808万
- 2022年12月30日
- 15億7611万
- 2023年12月29日
- 23億6974万
2024/04/25～2024/09/19
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 | ||||||||||
| 09/19 | 532 | 550 | 531 | 546 | +3.41% | 25,200 | 35億122万 | -7.77% | 13.73 | 11.6 |
| 09/18 | 551 | 560 | 520 | 528 | -3.12% | 29,600 | 33億8580万 | -11.11% | 13.28 | 11.21 |
| 09/17 | 572 | 572 | 533 | 545 | -6.03% | 59,800 | 34億9481万 | -8.56% | 13.71 | 11.58 |
| 09/13 | 561 | 588 | 559 | 580 | +6.03% | 70,800 | 37億1925万 | -2.68% | 14.59 | 12.32 |
| 09/12 | 556 | 556 | 532 | 547 | +4.99% | 32,900 | 35億763万 | -7.6% | 13.76 | 11.62 |
| 09/11 | 561 | 561 | 503 | 521 | -7.3% | 60,500 | 33億4091万 | -11.69% | 13.1 | 11.07 |
| 09/10 | 560 | 576 | 554 | 562 | +2.18% | 17,200 | 36億382万 | -4.1% | 14.13 | 11.94 |
| 09/09 | 534 | 558 | 526 | 550 | -2.14% | 49,100 | 35億2687万 | -5.5% | 13.83 | 11.68 |
| 09/06 | 603 | 605 | 560 | 562 | -6.33% | 51,100 | 36億382万 | -3.44% | 14.13 | 11.94 |
| 09/05 | 594 | 612 | 581 | 600 | +1.18% | 43,800 | 38億4750万 | +2.92% | 15.09 | 12.74 |
| 09/04 | 618 | 630 | 590 | 593 | -8.49% | 78,500 | 38億261万 | +1.72% | 14.91 | 12.59 |
| 09/03 | 617 | 654 | 617 | 648 | +5.19% | 55,300 | 41億5530万 | +11.34% | 16.3 | 13.76 |
| 09/02 | 624 | 635 | 609 | 616 | -1.28% | 26,200 | 39億5010万 | +6.39% | 15.49 | 13.08 |
| 08/30 | 620 | 648 | 612 | 624 | +0.16% | 43,000 | 40億140万 | +7.96% | 15.69 | 13.25 |
| 08/29 | 620 | 640 | 617 | 623 | -2.66% | 32,000 | 39億9498万 | +8.16% | 15.67 | 13.23 |
| 08/28 | 676 | 685 | 631 | 640 | -3.9% | 71,600 | 41億400万 | +11.3% | 16.09 | 13.59 |
| 08/27 | 711 | 712 | 654 | 666 | -4.86% | 97,300 | 42億7072万 | +16.23% | 16.75 | 14.15 |
| 08/26 | 733 | 742 | 671 | 700 | +0.14% | 281,700 | 44億8875万 | +22.59% | 17.6 | 14.87 |
| 08/23 | 609 | 699 | 609 | 699 | +16.69% | 311,900 | 44億8233万 | +23.94% | 17.58 | 14.85 |
| 08/22 | 579 | 605 | 575 | 599 | +5.09% | 67,100 | 37億9616万 | +6.96% | 15.06 | 12.72 |
| 08/21 | 575 | 581 | 566 | 570 | -2.23% | 28,300 | 36億1237万 | +2.15% | 14.33 | 12.11 |
| 08/20 | 596 | 610 | 570 | 583 | -0.51% | 90,900 | 36億9476万 | +4.67% | 14.66 | 12.38 |
| 08/19 | 557 | 619 | 551 | 586 | +10.36% | 266,900 | 37億1377万 | +5.78% | 14.74 | 12.45 |
| 08/16 | 579 | 579 | 514 | 531 | -6.68% | 111,400 | 33億6521万 | -3.45% | 13.35 | 11.28 |
| 08/15 | 589 | 594 | 555 | 569 | -6.57% | 109,200 | 36億603万 | +3.83% | 14.31 | 12.08 |
| 08/14 | 580 | 609 | 555 | 609 | +5% | 46,900 | 38億5953万 | +11.74% | 15.31 | 12.93 |
| 08/13 | 576 | 584 | 565 | 580 | +6.81% | 61,000 | 36億7575万 | +7.41% | 14.59 | 12.32 |
| 08/09 | 507 | 543 | 492 | 543 | +10.59% | 51,800 | 34億4126万 | +1.12% | 13.65 | 11.53 |
| 08/08 | 470 | 500 | 469 | 491 | +3.37% | 25,200 | 31億1171万 | -8.22% | 12.35 | 10.43 |
| 08/07 | 418 | 486 | 418 | 475 | +11.5% | 74,300 | 30億1031万 | -11.21% | 11.94 | 10.09 |
| 08/06 | 481 | 499 | 426 | 426 | -6.78% | 46,200 | 26億9977万 | -20.52% | 10.71 | 9.05 |
| 08/05 | 520 | 520 | 457 | 457 | -17.95% | 101,400 | 28億9623万 | -15.21% | 11.49 | 9.71 |
| 08/02 | 551 | 567 | 542 | 557 | -4.79% | 42,200 | 35億2998万 | +3.15% | 14.01 | 11.83 |
| 08/01 | 599 | 599 | 561 | 585 | -1.68% | 20,900 | 37億743万 | +8.74% | 14.71 | 12.42 |
| 07/31 | 579 | 598 | 553 | 595 | +4.57% | 13,900 | 37億7081万 | +11.42% | 14.96 | 12.64 |
| 07/30 | 578 | 578 | 567 | 569 | -2.07% | 14,600 | 36億603万 | +7.56% | 14.31 | 12.08 |
| 07/29 | 590 | 605 | 580 | 581 | -1.02% | 15,700 | 36億8208万 | +10.46% | 14.61 | 12.34 |
| 07/26 | 594 | 594 | 579 | 587 | +0.51% | 9,900 | 37億2011万 | +12.45% | 14.76 | 12.47 |
| 07/25 | 574 | 604 | 540 | 584 | 0% | 57,300 | 37億110万 | +12.52% | 14.69 | 12.4 |
| 07/24 | 592 | 602 | 578 | 584 | -1.35% | 44,400 | 37億110万 | +13.18% | 14.69 | 12.4 |
| 07/23 | 613 | 614 | 571 | 592 | -3.27% | 69,200 | 37億3108万 | +15.63% | 14.89 | 12.57 |
| 07/22 | 557 | 619 | 557 | 612 | +12.92% | 133,500 | 38億5713万 | +20.24% | 15.39 | 13 |
| 07/19 | 617 | 617 | 540 | 542 | -7.82% | 98,500 | 34億1595万 | +7.33% | 13.63 | 11.51 |
| 07/18 | 550 | 594 | 548 | 588 | +4.81% | 99,400 | 37億587万 | +16.9% | 14.79 | 12.49 |
| 07/17 | 550 | 573 | 532 | 561 | +2% | 60,400 | 35億3570万 | +12.42% | 14.11 | 11.91 |
| 07/16 | 499 | 565 | 497 | 550 | +10.66% | 187,600 | 34億6637万 | +10.66% | 13.83 | 11.68 |
| 07/12 | 489 | 497 | 485 | 497 | +2.05% | 3,000 | 31億3234万 | +0.61% | 12.5 | 10.56 |
| 07/11 | 493 | 494 | 482 | 487 | +0.41% | 15,200 | 30億6931万 | -1.42% | 12.25 | 10.34 |
| 07/10 | 486 | 488 | 480 | 485 | -0.61% | 11,800 | 30億5671万 | -2.02% | 12.2 | 10.3 |
| 07/09 | 495 | 499 | 488 | 488 | -0.81% | 9,200 | 30億7562万 | -1.61% | 12.27 | 10.36 |
| 07/08 | 499 | 499 | 490 | 492 | +0.2% | 11,300 | 31億83万 | -1.01% | 12.37 | 10.45 |
| 07/05 | 491 | 491 | 483 | 491 | 0% | 10,300 | 30億9452万 | -1.41% | 12.35 | 10.43 |
| 07/04 | 494 | 494 | 486 | 491 | +0.41% | 13,800 | 30億9452万 | -1.41% | 12.35 | 10.43 |
| 07/03 | 511 | 511 | 485 | 489 | -3.17% | 33,300 | 30億8192万 | -1.61% | 12.3 | 10.39 |
| 07/02 | 513 | 516 | 501 | 505 | -0.98% | 24,400 | 31億8276万 | +1.81% | 12.7 | 10.73 |
| 07/01 | 485 | 515 | 485 | 510 | +5.37% | 35,500 | 32億1427万 | +3.03% | 12.83 | 10.83 |
| 06/28 | 497 | 497 | 484 | 484 | -1.22% | 13,900 | 30億5041万 | -2.22% | 12.17 | 10.1 |
| 06/27 | 489 | 503 | 489 | 490 | +0.2% | 14,100 | 30億8822万 | -1.41% | 12.32 | 10.23 |
| 06/26 | 488 | 497 | 488 | 489 | +0.2% | 12,800 | 30億8192万 | -1.81% | 12.3 | 10.21 |
| 06/25 | 480 | 531 | 470 | 488 | +2.74% | 187,100 | 30億7562万 | -2.2% | 12.27 | 10.19 |
| 06/24 | 490 | 490 | 461 | 475 | -4.23% | 54,700 | 29億9368万 | -4.81% | 11.94 | 9.92 |
| 06/21 | 497 | 504 | 493 | 496 | -0.8% | 16,300 | 31億2604万 | -0.6% | 12.47 | 10.35 |
| 06/20 | 498 | 506 | 490 | 500 | -0.4% | 17,700 | 31億5125万 | +0.4% | 12.57 | 10.44 |
| 06/19 | 514 | 514 | 499 | 502 | -1.18% | 11,700 | 31億6385万 | +0.8% | 12.62 | 10.48 |
| 06/18 | 500 | 509 | 495 | 508 | +1.6% | 14,600 | 32億167万 | +2.42% | 12.77 | 10.6 |
| 06/17 | 512 | 513 | 493 | 500 | -1.19% | 22,100 | 31億5125万 | +1.42% | 12.57 | 10.44 |
| 06/14 | 504 | 511 | 503 | 506 | +2.64% | 41,900 | 31億8906万 | +3.48% | 12.72 | 10.56 |
| 06/13 | 492 | 505 | 485 | 493 | -1.6% | 25,700 | 31億713万 | +1.44% | 12.4 | 10.29 |
| 06/12 | 502 | 502 | 490 | 501 | +0.2% | 13,800 | 31億5755万 | +3.51% | 12.6 | 10.46 |
| 06/11 | 503 | 512 | 500 | 500 | +1.01% | 15,700 | 31億5125万 | +3.73% | 12.57 | 10.44 |
| 06/10 | 492 | 504 | 482 | 495 | +0.2% | 17,600 | 31億1973万 | +3.13% | 12.45 | 10.33 |
| 06/07 | 500 | 500 | 485 | 494 | -2.37% | 13,500 | 31億1343万 | +3.56% | 12.42 | 10.31 |
| 06/06 | 505 | 520 | 496 | 506 | +0.2% | 14,500 | 31億8906万 | +6.98% | 12.72 | 10.56 |
| 06/05 | 519 | 535 | 503 | 505 | -2.51% | 29,000 | 31億8276万 | +7.68% | 12.7 | 10.54 |
| 06/04 | 511 | 518 | 500 | 518 | +0.19% | 20,700 | 32億6469万 | +11.64% | 13.03 | 10.81 |
| 06/03 | 489 | 527 | 487 | 517 | +6.16% | 35,000 | 32億5839万 | +12.64% | 13 | 10.79 |
| 05/31 | 461 | 495 | 461 | 487 | +4.96% | 26,000 | 30億6931万 | +7.51% | 12.25 | 10.17 |
| 05/30 | 462 | 469 | 460 | 464 | -1.49% | 16,200 | 29億2436万 | +3.34% | 11.67 | 9.69 |
| 05/29 | 479 | 482 | 464 | 471 | -2.69% | 36,900 | 29億6847万 | +5.61% | 11.84 | 9.83 |
| 05/28 | 490 | 500 | 482 | 484 | -3.01% | 46,900 | 30億5041万 | +9.5% | 12.17 | 10.1 |
| 05/27 | 519 | 521 | 492 | 499 | -5.31% | 38,500 | 31億4494万 | +14.19% | 12.55 | 10.42 |
| 05/24 | 528 | 535 | 510 | 527 | -0.75% | 23,100 | 33億2141万 | +21.99% | 13.25 | 11 |
| 05/23 | 539 | 558 | 515 | 531 | +3.11% | 126,600 | 33億4662万 | +24.65% | 13.35 | 11.08 |
| 05/22 | 477 | 515 | 477 | 515 | +7.97% | 61,300 | 32億4578万 | +22.91% | 12.95 | 10.75 |
| 05/21 | 494 | 494 | 469 | 477 | -0.63% | 34,200 | 30億629万 | +15.5% | 12 | 9.96 |
| 05/20 | 474 | 496 | 468 | 480 | +0.21% | 43,300 | 30億2520万 | +17.36% | 12.07 | 10.02 |
| 05/17 | 477 | 496 | 471 | 479 | -2.24% | 57,100 | 30億1889万 | +18.27% | 12.05 | 10 |
| 05/16 | 520 | 522 | 463 | 490 | +8.41% | 342,500 | 30億8822万 | +22.19% | 12.32 | 10.23 |
| 05/15 | 430 | 455 | 417 | 452 | +5.36% | 52,100 | 28億4873万 | +14.14% | 11.37 | 9.44 |
| 05/14 | 435 | 435 | 416 | 429 | +3.87% | 15,500 | 27億377万 | +9.44% | 10.79 | 8.96 |
| 05/13 | 430 | 430 | 412 | 413 | -4.62% | 13,500 | 26億293万 | +5.9% | 10.39 | 8.62 |
| 05/10 | 438 | 438 | 411 | 433 | -1.37% | 19,900 | 27億2898万 | +11.6% | 10.89 | 9.04 |
| 05/09 | 450 | 451 | 420 | 439 | -2.23% | 33,300 | 27億6679万 | +13.73% | 11.04 | 9.16 |
| 05/08 | 457 | 468 | 442 | 449 | +1.81% | 54,200 | 28億2982万 | +17.23% | 11.29 | 9.37 |
| 05/07 | 439 | 450 | 428 | 441 | +3.28% | 67,500 | 27億7940万 | +16.05% | 11.09 | 9.21 |
| 05/02 | 408 | 439 | 408 | 427 | +5.69% | 74,900 | 26億9116万 | +12.96% | 10.74 | 8.91 |
| 05/01 | 404 | 410 | 398 | 404 | +2.02% | 27,400 | 25億4621万 | +7.45% | 10.16 | 8.43 |
| 04/30 | 409 | 409 | 387 | 396 | +2.86% | 35,900 | 24億9579万 | +5.32% | 9.96 | 8.27 |
| 04/26 | 382 | 390 | 376 | 385 | +1.85% | 12,200 | 24億2646万 | +2.67% | 9.68 | 8.04 |
| 04/25 | 380 | 383 | 377 | 378 | -0.26% | 3,400 | 23億8234万 | +0.8% | 9.51 | 7.89 |
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 | |
| 2018年 12月期 | 6,190 7/9 | 929 12/25 | 876,200 7/11 | 174億3289万 | 26億1634万 | 29億4584万 12/28 |
| 2019年 12月期 | 1,790 4/11 | 850 11/21 11/20 | 484,200 12/3 | 50億4117万 | 23億9589万 | 28億3843万 12/30 |
| 2020年 12月期 | 1,038 1/9 | 329 3/13 | 89,700 8/27 | 29億2581万 | 9億2735万 | 11億3203万 12/30 |
| 2021年 12月期 | 1,297 3/1 | 360 1/15 1/14 | 1,839,700 3/1 | 39億5753万 | 10億9846万 | 13億6808万 12/30 |
| 2022年 12月期 | 649 10/3 | 283 3/7 | 616,300 9/14 | 23億2504万 | 9億8017万 | 15億7611万 12/30 |
| 2023年 12月期 | 655 8/24 | 335 3/30 | 743,600 8/24 | 40億578万 | 12億3363万 | 23億6974万 12/29 |
| 最新 | 546 2024/9/19 | 25,200 | 35億122万 | |||