時価総額
- 2009年12月30日
- 148億1637万
- 2010年12月30日
- 134億8636万
- 2011年12月30日
- 114億6473万
- 2012年12月28日
- 163億8579万
- 2013年12月30日
- 202億2923万
- 2014年12月30日
- 255億6998万
- 2015年12月30日
- 302億8154万
- 2016年12月30日
- 271億1494万
- 2017年12月29日
- 391億9683万
- 2018年12月28日
- 290億6734万
- 2019年12月30日
- 308億5395万
- 2020年12月30日
- 194億9543万
- 2021年12月30日
- 222億9108万
- 2022年12月30日
- 215億788万
- 2023年12月29日
- 228億3357万
2023/11/24～2024/04/22
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 | ||||||||||
| 04/22 | 1,028 | 1,028 | 1,015 | 1,028 | +0.78% | 29,700 | 273億4512万 | -1.34% | 14.31 | 0.82 |
| 04/19 | 1,032 | 1,033 | 1,010 | 1,020 | -1.16% | 33,800 | 271億3232万 | -2.11% | 14.2 | 0.81 |
| 04/18 | 1,020 | 1,032 | 1,020 | 1,032 | +1.98% | 16,500 | 274億5152万 | -1.05% | 14.37 | 0.82 |
| 04/17 | 1,017 | 1,019 | 1,006 | 1,012 | -0.78% | 27,100 | 269億1952万 | -3.07% | 14.09 | 0.81 |
| 04/16 | 1,035 | 1,038 | 1,017 | 1,020 | -1.26% | 34,000 | 271億3232万 | -2.39% | 14.2 | 0.81 |
| 04/15 | 1,041 | 1,041 | 1,033 | 1,033 | -1.34% | 16,900 | 274億7812万 | -1.15% | 14.38 | 0.82 |
| 04/12 | 1,059 | 1,059 | 1,043 | 1,047 | -1.13% | 33,900 | 278億5053万 | +0.19% | 14.57 | 0.84 |
| 04/11 | 1,060 | 1,063 | 1,055 | 1,059 | -0.66% | 18,300 | 281億6973万 | +1.53% | 14.74 | 0.85 |
| 04/10 | 1,063 | 1,077 | 1,062 | 1,066 | +0.09% | 44,500 | 283億5594万 | +2.4% | 14.84 | 0.85 |
| 04/09 | 1,059 | 1,066 | 1,057 | 1,065 | +0.57% | 24,000 | 283億2933万 | +2.6% | 14.83 | 0.85 |
| 04/08 | 1,068 | 1,068 | 1,057 | 1,059 | -0.94% | 25,800 | 281億6973万 | +2.32% | 14.74 | 0.85 |
| 04/05 | 1,050 | 1,071 | 1,046 | 1,069 | +1.91% | 84,400 | 284億3574万 | +3.59% | 14.88 | 0.85 |
| 04/04 | 1,047 | 1,054 | 1,036 | 1,049 | +0.48% | 54,300 | 279億373万 | +1.94% | 14.6 | 0.84 |
| 04/03 | 1,050 | 1,052 | 1,028 | 1,044 | -0.57% | 125,900 | 277億7073万 | +1.56% | 14.53 | 0.83 |
| 04/02 | 1,048 | 1,055 | 1,042 | 1,050 | -0.38% | 48,700 | 279億3033万 | +2.24% | 14.62 | 0.84 |
| 04/01 | 1,046 | 1,057 | 1,044 | 1,054 | +0.76% | 50,200 | 280億3673万 | +2.83% | 14.67 | 0.84 |
| 03/29 | 1,028 | 1,049 | 1,028 | 1,046 | +2.05% | 36,900 | 278億2393万 | +2.25% | 14.56 | 0.83 |
| 03/28 | 1,034 | 1,034 | 1,020 | 1,025 | -1.35% | 29,400 | 272億6532万 | +0.39% | 14.27 | 0.82 |
| 03/27 | 1,037 | 1,046 | 1,037 | 1,039 | +0.19% | 24,900 | 276億3773万 | +1.96% | 14.46 | 0.83 |
| 03/26 | 1,036 | 1,043 | 1,033 | 1,037 | +0.1% | 26,900 | 275億8453万 | +1.97% | 14.44 | 0.83 |
| 03/25 | 1,045 | 1,047 | 1,032 | 1,036 | -1.05% | 35,100 | 275億5793万 | +2.17% | 14.42 | 0.83 |
| 03/22 | 1,052 | 1,055 | 1,043 | 1,047 | +0.29% | 34,800 | 278億5053万 | +3.66% | 14.57 | 0.84 |
| 03/21 | 1,048 | 1,053 | 1,042 | 1,044 | +0.29% | 47,700 | 277億7073万 | +3.67% | 14.53 | 0.83 |
| 03/19 | 1,029 | 1,042 | 1,020 | 1,041 | +1.46% | 33,200 | 276億9093万 | +3.79% | 14.49 | 0.83 |
| 03/18 | 1,030 | 1,037 | 1,026 | 1,026 | -0.1% | 43,100 | 272億9192万 | +2.7% | 14.28 | 0.82 |
| 03/15 | 1,045 | 1,045 | 1,027 | 1,027 | -1.91% | 36,600 | 273億1852万 | +3.22% | 14.3 | 0.82 |
| 03/14 | 1,051 | 1,065 | 1,042 | 1,047 | 0% | 45,600 | 278億5053万 | +5.54% | 14.57 | 0.84 |
| 03/13 | 1,052 | 1,070 | 1,023 | 1,047 | 0% | 151,600 | 278億5053万 | +5.97% | 14.57 | 0.84 |
| 03/12 | 1,041 | 1,048 | 1,023 | 1,047 | +1.55% | 56,700 | 278億5053万 | +6.4% | 14.57 | 0.84 |
| 03/11 | 1,022 | 1,045 | 1,021 | 1,031 | +0.88% | 86,200 | 274億2492万 | +5.2% | 14.35 | 0.82 |
| 03/08 | 1,010 | 1,023 | 1,007 | 1,022 | +1.29% | 68,100 | 271億8552万 | +4.61% | 14.23 | 0.82 |
| 03/07 | 1,001 | 1,017 | 1,001 | 1,009 | +1.2% | 49,500 | 268億3972万 | +3.59% | 14.05 | 0.81 |
| 03/06 | 988 | 1,002 | 987 | 997 | +0.91% | 27,400 | 265億2051万 | +2.68% | 13.88 | 0.8 |
| 03/05 | 990 | 992 | 981 | 988 | -0.2% | 31,200 | 262億8111万 | +1.96% | 13.75 | 0.79 |
| 03/04 | 991 | 994 | 982 | 990 | +0.3% | 26,500 | 263億3431万 | +2.38% | 13.78 | 0.79 |
| 03/01 | 1,001 | 1,005 | 987 | 987 | -1.3% | 30,400 | 262億5451万 | +2.17% | 13.74 | 0.79 |
| 02/29 | 1,006 | 1,007 | 996 | 1,000 | -1.09% | 31,200 | 266億31万 | +3.73% | 13.92 | 0.8 |
| 02/28 | 1,014 | 1,018 | 1,007 | 1,011 | -0.49% | 38,800 | 268億9292万 | +5.09% | 14.07 | 0.81 |
| 02/27 | 1,016 | 1,033 | 1,016 | 1,016 | +1.09% | 46,800 | 270億2592万 | +5.83% | 14.14 | 0.81 |
| 02/26 | 1,010 | 1,016 | 1,003 | 1,005 | -0.99% | 44,700 | 267億3332万 | +5.02% | 13.99 | 0.8 |
| 02/22 | 994 | 1,015 | 989 | 1,015 | +2.53% | 82,600 | 269億9932万 | +6.28% | 14.13 | 0.81 |
| 02/21 | 985 | 991 | 976 | 990 | +0.41% | 59,200 | 263億3431万 | +3.99% | 13.78 | 0.79 |
| 02/20 | 980 | 986 | 978 | 986 | +1.13% | 73,900 | 262億2791万 | +3.79% | 13.73 | 0.79 |
| 02/19 | 960 | 980 | 959 | 975 | +1.67% | 127,700 | 259億3531万 | +2.85% | 13.57 | 0.78 |
| 02/16 | 953 | 960 | 949 | 959 | +1.48% | 38,100 | 255億970万 | +1.27% | 13.35 | 0.77 |
| 02/15 | 963 | 963 | 945 | 945 | -1.56% | 36,100 | 251億3730万 | -0.11% | 13.15 | 0.75 |
| 02/14 | 958 | 963 | 954 | 960 | +1.27% | 86,900 | 255億3630万 | +1.48% | 13.36 | 0.77 |
| 02/13 | 945 | 950 | 938 | 948 | +1.28% | 54,100 | 252億1710万 | +0.21% | 13.2 | 0.76 |
| 02/09 | 937 | 939 | 931 | 936 | -0.11% | 21,800 | 248億9789万 | -0.95% | 13.03 | 0.75 |
| 02/08 | 950 | 950 | 931 | 937 | -0.85% | 26,100 | 249億2449万 | -0.95% | 13.04 | 0.75 |
| 02/07 | 946 | 950 | 944 | 945 | -0.42% | 21,800 | 251億3730万 | -0.11% | 13.15 | 0.75 |
| 02/06 | 951 | 954 | 949 | 949 | -0.52% | 11,300 | 252億4370万 | +0.42% | 13.21 | 0.76 |
| 02/05 | 951 | 955 | 947 | 954 | +0.85% | 24,600 | 253億7670万 | +0.95% | 13.28 | 0.76 |
| 02/02 | 947 | 951 | 945 | 946 | -0.11% | 15,800 | 251億6390万 | +0.11% | 13.17 | 0.75 |
| 02/01 | 949 | 951 | 944 | 947 | -0.53% | 17,900 | 251億9050万 | +0.21% | 13.18 | 0.76 |
| 01/31 | 945 | 952 | 945 | 952 | +0.74% | 15,000 | 253億2350万 | +0.74% | 13.25 | 0.76 |
| 01/30 | 954 | 954 | 945 | 945 | -0.42% | 20,600 | 251億3730万 | 0% | 13.15 | 0.75 |
| 01/29 | 941 | 950 | 941 | 949 | +0.96% | 12,900 | 252億4370万 | +0.32% | 13.21 | 0.76 |
| 01/26 | 944 | 947 | 940 | 940 | -1.26% | 25,700 | 250億429万 | -0.63% | 13.08 | 0.75 |
| 01/25 | 949 | 952 | 946 | 952 | +0.32% | 20,200 | 253億2350万 | +0.63% | 13.25 | 0.76 |
| 01/24 | 955 | 955 | 945 | 949 | -0.11% | 15,800 | 252億4370万 | +0.42% | 13.21 | 0.76 |
| 01/23 | 954 | 960 | 950 | 950 | -0.31% | 47,700 | 252億7030万 | +0.64% | 13.22 | 0.76 |
| 01/22 | 947 | 953 | 944 | 953 | +0.95% | 53,200 | 253億5010万 | +1.06% | 13.27 | 0.76 |
| 01/19 | 946 | 946 | 940 | 944 | 0% | 28,100 | 251億1070万 | +0.21% | 13.14 | 0.75 |
| 01/18 | 941 | 947 | 941 | 944 | +0.43% | 21,600 | 251億1070万 | +0.21% | 13.14 | 0.75 |
| 01/17 | 944 | 948 | 939 | 940 | -0.21% | 34,900 | 250億429万 | -0.11% | 13.08 | 0.75 |
| 01/16 | 948 | 948 | 942 | 942 | -0.42% | 17,300 | 250億5750万 | +0.11% | 13.11 | 0.75 |
| 01/15 | 944 | 946 | 937 | 946 | +1.18% | 22,100 | 251億6390万 | +0.64% | 13.17 | 0.75 |
| 01/12 | 948 | 948 | 935 | 935 | -0.64% | 21,500 | 248億7129万 | -0.43% | 13.02 | 0.75 |
| 01/11 | 955 | 955 | 941 | 941 | -0.74% | 44,400 | 250億3090万 | +0.32% | 13.1 | 0.75 |
| 01/10 | 947 | 950 | 943 | 948 | +0.21% | 58,000 | 252億1710万 | +1.17% | 13.2 | 0.76 |
| 01/09 | 950 | 952 | 942 | 946 | +0.11% | 29,500 | 251億6390万 | +1.18% | 13.17 | 0.75 |
| 01/05 | 952 | 955 | 941 | 945 | -0.42% | 43,600 | 251億3730万 | +1.29% | 13.15 | 0.75 |
| 01/04 | 928 | 949 | 924 | 949 | +1.82% | 43,400 | 252億4370万 | +1.82% | 13.21 | 0.76 |
| 2023 | ||||||||||
| 12/29 | 935 | 935 | 927 | 932 | +0.54% | 34,700 | 247億9149万 | +0.22% | 13.55 | 0.74 |
| 12/28 | 923 | 934 | 920 | 927 | -3.34% | 47,700 | 246億5849万 | -0.32% | 13.48 | 0.74 |
| 12/27 | 955 | 961 | 955 | 959 | +0.74% | 57,100 | 255億970万 | +3.23% | 13.94 | 0.77 |
| 12/26 | 946 | 956 | 945 | 952 | +0.63% | 35,400 | 253億2350万 | +2.7% | 13.84 | 0.76 |
| 12/25 | 941 | 950 | 941 | 946 | +1.28% | 31,600 | 251億6390万 | +2.27% | 13.76 | 0.76 |
| 12/22 | 947 | 958 | 928 | 934 | -1.79% | 98,700 | 248億4469万 | +1.19% | 13.58 | 0.75 |
| 12/21 | 955 | 956 | 940 | 951 | -1.86% | 128,000 | 252億9690万 | +3.15% | 13.83 | 0.76 |
| 12/20 | 960 | 974 | 955 | 969 | +1.47% | 57,900 | 257億7570万 | +5.33% | 14.09 | 0.77 |
| 12/19 | 949 | 959 | 946 | 955 | +0.84% | 47,100 | 254億330万 | +4.14% | 13.89 | 0.76 |
| 12/18 | 938 | 947 | 936 | 947 | +2.6% | 99,200 | 251億9050万 | +3.5% | 13.77 | 0.76 |
| 12/15 | 926 | 926 | 918 | 923 | 0% | 45,100 | 245億5209万 | +1.21% | 13.42 | 0.74 |
| 12/14 | 934 | 934 | 923 | 923 | -0.43% | 23,400 | 245億5209万 | +1.32% | 13.42 | 0.74 |
| 12/13 | 934 | 936 | 926 | 927 | -0.75% | 19,900 | 246億5849万 | +1.76% | 13.48 | 0.74 |
| 12/12 | 940 | 940 | 931 | 934 | -0.32% | 25,200 | 248億4469万 | +2.64% | 13.58 | 0.75 |
| 12/11 | 926 | 937 | 926 | 937 | +1.96% | 40,300 | 249億2449万 | +2.97% | 13.62 | 0.75 |
| 12/08 | 924 | 928 | 916 | 919 | -0.97% | 31,500 | 244億4569万 | +1.21% | 13.36 | 0.73 |
| 12/07 | 926 | 932 | 924 | 928 | 0% | 19,500 | 246億8509万 | +2.2% | 13.49 | 0.74 |
| 12/06 | 924 | 933 | 921 | 928 | +0.54% | 27,800 | 246億8509万 | +2.32% | 13.49 | 0.74 |
| 12/05 | 918 | 928 | 918 | 923 | +0.87% | 45,900 | 245億5209万 | +1.99% | 13.42 | 0.74 |
| 12/04 | 910 | 919 | 908 | 915 | +1.22% | 43,100 | 243億3929万 | +1.22% | 13.3 | 0.73 |
| 12/01 | 909 | 909 | 903 | 904 | -0.33% | 42,200 | 240億4668万 | +0.11% | 13.14 | 0.72 |
| 11/30 | 903 | 907 | 899 | 907 | +0.44% | 18,000 | 241億2648万 | +0.44% | 13.19 | 0.72 |
| 11/29 | 910 | 912 | 902 | 903 | -0.66% | 15,600 | 240億2008万 | 0% | 13.13 | 0.72 |
| 11/28 | 905 | 910 | 905 | 909 | 0% | 27,600 | 241億7968万 | +0.78% | 13.22 | 0.73 |
| 11/27 | 912 | 916 | 906 | 909 | -0.22% | 28,000 | 241億7968万 | +0.78% | 13.22 | 0.73 |
| 11/24 | 912 | 914 | 909 | 911 | -0.22% | 19,500 | 242億3289万 | +1% | 13.25 | 0.73 |
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 | 653 718 10/1 | 532 585 1/13 | 78,650 71,500 10/1 | - | - | 148億1637万 12/30 |
| 2010年 12月期 | 654 719 7/8 719 7/1 | 453 498 10/29 | 88,550 80,500 9/24 | 173億8693万 | 120億4269万 | 134億8636万 12/30 |
| 2011年 12月期 | 527 580 4/8 | 402 442 3/15 | 107,360 97,600 4/12 | 140億2562万 | 106億8849万 | 114億6473万 12/30 |
| 2012年 12月期 | 727 800 11/2 | 415 456 1/27 | 421,740 383,400 10/30 | 193億4568万 | 110億2704万 | 163億8579万 12/28 |
| 2013年 12月期 | 1,063 1,169 7/30 | 596 656 1/4 | 221,100 201,000 8/2 | 282億6888万 | 158億6346万 | 202億2923万 12/30 |
| 2014年 12月期 | 1,220 1,342 10/6 | 711 782 2/5 | 241,560 219,600 4/7 | 324億5239万 | 189億1040万 | 255億6998万 12/30 |
| 2015年 12月期 | 1,359 1,495 11/17 | 1,000 1,100 1/16 1,100 1/14 | 144,320 131,200 4/6 | 361億5225万 | 266億31万 | 302億8154万 12/30 |
| 2016年 12月期 | 1,262 1,388 3/15 | 1,000 1,100 6/28 | 110,770 100,700 9/23 | 335億6476万 | 266億31万 | 271億1494万 12/30 |
| 2017年 12月期 | 1,646 12/28 | 1,087 1,196 1/16 | 131,890 119,900 4/3 | 437億8412万 | 289億2180万 | 391億9683万 12/29 |
| 2018年 12月期 | 1,640 1/9 | 1,100 12/25 | 122,100 9/25 | 436億2452万 | 292億6035万 | 290億6734万 12/28 |
| 2019年 12月期 | 1,446 4/2 | 1,091 8/13 | 117,900 6/21 | 384億6406万 | 290億2094万 | 308億5395万 12/30 |
| 2020年 12月期 | 1,296 1/10 | 755 10/16 | 139,400 9/25 | 344億7401万 | 200億8324万 | 194億9543万 12/30 |
| 2021年 12月期 | 1,001 3/31 | 767 1/5 | 106,500 7/29 | 266億2691万 | 204億244万 | 222億9108万 12/30 |
| 2022年 12月期 | 973 3/31 | 830 1/27 | 119,700 9/27 | 258億8211万 | 220億7826万 | 215億788万 12/30 |
| 2023年 12月期 | 1,105 5/11 | 866 1/5 | 518,100 8/8 | 293億9335万 | 230億3587万 | 228億3357万 12/29 |
| 最新 | 1,028 2024/4/22 | 29,700 | 273億4512万 | |||