時価総額
- 2009年12月30日
- 385億4490万
- 2010年12月30日
- 356億6842万
- 2011年12月30日
- 302億309万
- 2012年12月28日
- 506億2614万
- 2013年12月30日
- 1214億7885万
- 2014年12月30日
- 854億5057万
- 2015年12月30日
- 774億3519万
- 2016年12月30日
- 765億6956万
- 2017年12月29日
- 1218億2335万
- 2018年12月28日
- 781億9439万
- 2019年12月30日
- 982億3137万
- 2020年12月30日
- 1336億2333万
- 2021年12月30日
- 1169億1837万
- 2022年12月30日
- 1037億5093万
- 2023年12月29日
- 1215億5371万
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 | 4,280 | 4,340 | 4,265 | 4,315 | +2.01% | 137,500 | 1241億2034万 | +6.44% | 13.38 | 1.32 |
| 09/18 | 4,130 | 4,230 | 4,120 | 4,230 | +2.67% | 144,800 | 1216億7533万 | +4.81% | 13.12 | 1.3 |
| 09/17 | 3,955 | 4,140 | 3,950 | 4,120 | +5.37% | 195,300 | 1185億1119万 | +2.46% | 12.78 | 1.26 |
| 09/13 | 3,920 | 3,940 | 3,900 | 3,910 | -1.39% | 77,300 | 1124億7057万 | -2.45% | 12.13 | 1.2 |
| 09/12 | 3,955 | 4,000 | 3,930 | 3,965 | +1.41% | 60,400 | 1140億5264万 | -0.97% | 12.3 | 1.22 |
| 09/11 | 3,930 | 3,970 | 3,880 | 3,910 | -0.51% | 78,500 | 1124億7057万 | -2.27% | 12.13 | 1.2 |
| 09/10 | 3,975 | 3,980 | 3,930 | 3,930 | -0.88% | 68,700 | 1130億4587万 | -1.7% | 12.19 | 1.21 |
| 09/09 | 3,955 | 3,970 | 3,925 | 3,965 | -1.37% | 54,400 | 1140億5264万 | -0.43% | 12.3 | 1.22 |
| 09/06 | 4,070 | 4,070 | 3,980 | 4,020 | -0.74% | 59,200 | 1156億3471万 | +1.01% | 12.47 | 1.23 |
| 09/05 | 4,000 | 4,085 | 3,995 | 4,050 | +0.75% | 67,200 | 1164億9765万 | +1.71% | 12.56 | 1.24 |
| 09/04 | 4,015 | 4,045 | 4,005 | 4,020 | -1.83% | 59,600 | 1156億3471万 | +0.78% | 12.47 | 1.23 |
| 09/03 | 4,095 | 4,110 | 4,075 | 4,095 | +0.24% | 37,700 | 1177億9207万 | +2.4% | 12.7 | 1.26 |
| 09/02 | 4,140 | 4,155 | 4,065 | 4,085 | -0.97% | 54,300 | 1175億442万 | +2% | 12.67 | 1.25 |
| 08/30 | 4,135 | 4,160 | 4,115 | 4,125 | +0.12% | 47,000 | 1186億5502万 | +2.92% | 12.79 | 1.27 |
| 08/29 | 4,115 | 4,130 | 4,080 | 4,120 | -0.12% | 61,400 | 1185億1119万 | +2.74% | 12.78 | 1.26 |
| 08/28 | 4,145 | 4,150 | 4,100 | 4,125 | -0.6% | 34,500 | 1186億5502万 | +2.77% | 12.79 | 1.27 |
| 08/27 | 4,075 | 4,150 | 4,075 | 4,150 | +1.84% | 59,400 | 1193億7414万 | +3.23% | 12.87 | 1.27 |
| 08/26 | 4,040 | 4,075 | 4,030 | 4,075 | +0.74% | 54,600 | 1172億1678万 | +1.27% | 12.64 | 1.25 |
| 08/23 | 4,055 | 4,075 | 4,015 | 4,045 | 0% | 36,300 | 1163億5383万 | +0.35% | 12.55 | 1.24 |
| 08/22 | 4,035 | 4,085 | 4,030 | 4,045 | +1% | 52,500 | 1163億5383万 | +0.15% | 12.55 | 1.24 |
| 08/21 | 4,060 | 4,060 | 3,995 | 4,005 | -2.2% | 79,200 | 1152億324万 | -1.06% | 12.42 | 1.23 |
| 08/20 | 4,045 | 4,115 | 4,040 | 4,095 | +1.36% | 86,300 | 1177億9207万 | +0.91% | 12.7 | 1.26 |
| 08/19 | 4,005 | 4,040 | 3,970 | 4,040 | +1.13% | 92,200 | 1162億1001万 | -0.57% | 12.53 | 1.24 |
| 08/16 | 3,950 | 4,010 | 3,935 | 3,995 | +2.3% | 70,500 | 1149億1559万 | -1.82% | 12.39 | 1.23 |
| 08/15 | 3,875 | 3,925 | 3,835 | 3,905 | +0.64% | 66,100 | 1123億2675万 | -4.17% | 12.11 | 1.2 |
| 08/14 | 3,860 | 3,905 | 3,835 | 3,880 | +1.04% | 56,900 | 1116億763万 | -4.97% | 12.03 | 1.19 |
| 08/13 | 3,865 | 3,880 | 3,835 | 3,840 | +1.19% | 83,800 | 1104億5703万 | -6.14% | 11.91 | 1.18 |
| 08/09 | 3,890 | 3,905 | 3,770 | 3,795 | -0.65% | 123,600 | 1091億6262万 | -7.44% | 11.77 | 1.16 |
| 08/08 | 3,835 | 3,890 | 3,800 | 3,820 | -1.8% | 136,400 | 1098億8174万 | -7.12% | 11.85 | 1.17 |
| 08/07 | 3,835 | 3,965 | 3,765 | 3,890 | +1.43% | 164,900 | 1118億9528万 | -5.7% | 12.06 | 1.19 |
| 08/06 | 3,600 | 3,880 | 3,600 | 3,835 | +8.64% | 239,900 | 1103億1321万 | -7.23% | 11.89 | 1.18 |
| 08/05 | 3,770 | 3,820 | 3,500 | 3,530 | -9.72% | 312,000 | 1015億3993万 | -14.82% | 10.95 | 1.08 |
| 08/02 | 4,000 | 4,020 | 3,905 | 3,910 | -4.17% | 188,200 | 1124億7057万 | -6.12% | 12.13 | 1.2 |
| 08/01 | 4,285 | 4,290 | 4,020 | 4,080 | -3.2% | 203,700 | 1173億6060万 | -2.13% | 12.65 | 1.25 |
| 07/31 | 4,235 | 4,235 | 4,150 | 4,215 | -1.17% | 153,200 | 1212億4385万 | +1.13% | 13.07 | 1.29 |
| 07/30 | 4,220 | 4,265 | 4,215 | 4,265 | +0.12% | 259,800 | 1226億8210万 | +2.52% | 13.23 | 1.31 |
| 07/29 | 4,190 | 4,260 | 4,190 | 4,260 | +2.4% | 70,000 | 1225億3827万 | +2.65% | 13.21 | 1.31 |
| 07/26 | 4,165 | 4,185 | 4,125 | 4,160 | -0.12% | 63,700 | 1196億6179万 | +0.48% | 12.9 | 1.28 |
| 07/25 | 4,215 | 4,225 | 4,145 | 4,165 | -1.19% | 82,700 | 1198億561万 | +0.75% | 12.92 | 1.28 |
| 07/24 | 4,300 | 4,300 | 4,200 | 4,215 | -1.75% | 68,900 | 1212億4385万 | +2.08% | 13.07 | 1.29 |
| 07/23 | 4,260 | 4,295 | 4,260 | 4,290 | +1.06% | 46,700 | 1234億122万 | +4.1% | 13.3 | 1.32 |
| 07/22 | 4,250 | 4,260 | 4,205 | 4,245 | -0.12% | 76,400 | 1221億680万 | +3.28% | 13.17 | 1.3 |
| 07/19 | 4,250 | 4,260 | 4,200 | 4,250 | -0.12% | 72,300 | 1222億5062万 | +3.56% | 13.18 | 1.3 |
| 07/18 | 4,255 | 4,280 | 4,230 | 4,255 | -0.35% | 57,800 | 1223億9445万 | +3.91% | 13.2 | 1.31 |
| 07/17 | 4,250 | 4,280 | 4,235 | 4,270 | +0.83% | 47,000 | 1228億2592万 | +4.43% | 13.24 | 1.31 |
| 07/16 | 4,230 | 4,260 | 4,200 | 4,235 | +0.24% | 68,900 | 1218億1915万 | +3.7% | 13.13 | 1.3 |
| 07/12 | 4,210 | 4,300 | 4,210 | 4,225 | +0.48% | 118,400 | 1215億3150万 | +3.58% | 13.1 | 1.3 |
| 07/11 | 4,145 | 4,210 | 4,140 | 4,205 | +1.69% | 112,600 | 1209億5621万 | +3.19% | 13.04 | 1.29 |
| 07/10 | 4,125 | 4,140 | 4,100 | 4,135 | +0.49% | 78,100 | 1189億4267万 | +1.57% | 12.82 | 1.27 |
| 07/09 | 4,085 | 4,120 | 4,080 | 4,115 | +1.23% | 66,100 | 1183億6737万 | +1.03% | 12.76 | 1.26 |
| 07/08 | 4,070 | 4,075 | 4,020 | 4,065 | -0.25% | 109,500 | 1169億2913万 | -0.27% | 12.61 | 1.25 |
| 07/05 | 4,110 | 4,115 | 4,065 | 4,075 | -0.85% | 44,000 | 1172億1678万 | -0.12% | 12.64 | 1.25 |
| 07/04 | 4,125 | 4,125 | 4,075 | 4,110 | -0.36% | 68,900 | 1182億2354万 | +0.66% | 12.75 | 1.26 |
| 07/03 | 4,105 | 4,130 | 4,085 | 4,125 | 0% | 49,200 | 1186億5502万 | +1.03% | 12.79 | 1.27 |
| 07/02 | 4,085 | 4,140 | 4,085 | 4,125 | +1.23% | 84,600 | 1186億5502万 | +1.08% | 12.79 | 1.27 |
| 07/01 | 4,070 | 4,085 | 4,055 | 4,075 | +0.49% | 66,400 | 1172億1678万 | -0.2% | 12.64 | 1.25 |
| 06/28 | 4,030 | 4,060 | 4,010 | 4,055 | +0.87% | 80,300 | 1166億4148万 | -0.81% | 12.58 | 1.26 |
| 06/27 | 4,030 | 4,050 | 4,010 | 4,020 | -0.5% | 140,400 | 1156億3471万 | -1.78% | 12.47 | 1.25 |
| 06/26 | 4,040 | 4,055 | 4,000 | 4,040 | +0.5% | 253,600 | 1162億1001万 | -1.49% | 12.53 | 1.26 |
| 06/25 | 4,010 | 4,040 | 4,000 | 4,020 | +0.37% | 184,400 | 1156億3471万 | -2.12% | 12.47 | 1.25 |
| 06/24 | 4,010 | 4,020 | 3,990 | 4,005 | -0.5% | 122,100 | 1152億324万 | -2.7% | 12.42 | 1.25 |
| 06/21 | 4,015 | 4,075 | 4,015 | 4,025 | +0.5% | 91,500 | 1157億7853万 | -2.45% | 12.48 | 1.25 |
| 06/20 | 4,010 | 4,040 | 3,985 | 4,005 | -0.74% | 125,200 | 1152億324万 | -3.19% | 12.42 | 1.25 |
| 06/19 | 4,030 | 4,035 | 4,000 | 4,035 | +0.12% | 73,100 | 1160億6618万 | -2.72% | 12.51 | 1.25 |
| 06/18 | 4,055 | 4,060 | 4,015 | 4,030 | +0.5% | 76,100 | 1159億2236万 | -3.22% | 12.5 | 1.25 |
| 06/17 | 4,040 | 4,055 | 4,005 | 4,010 | -1.84% | 113,100 | 1153億4706万 | -4.09% | 12.44 | 1.25 |
| 06/14 | 3,995 | 4,110 | 3,990 | 4,085 | +1.49% | 125,800 | 1175億442万 | -2.69% | 12.67 | 1.27 |
| 06/13 | 4,115 | 4,115 | 4,025 | 4,025 | -2.19% | 112,900 | 1157億7853万 | -4.33% | 12.48 | 1.25 |
| 06/12 | 4,130 | 4,130 | 4,085 | 4,115 | -0.36% | 88,100 | 1183億6737万 | -2.49% | 12.76 | 1.28 |
| 06/11 | 4,110 | 4,140 | 4,095 | 4,130 | +0.49% | 94,800 | 1187億9884万 | -2.25% | 12.81 | 1.28 |
| 06/10 | 4,120 | 4,150 | 4,110 | 4,110 | -0.36% | 102,000 | 1182億2354万 | -2.74% | 12.75 | 1.28 |
| 06/07 | 4,120 | 4,155 | 4,115 | 4,125 | +0.12% | 83,300 | 1186億5502万 | -2.41% | 12.79 | 1.28 |
| 06/06 | 4,150 | 4,155 | 4,105 | 4,120 | -1.2% | 124,800 | 1185億1119万 | -2.53% | 12.78 | 1.28 |
| 06/05 | 4,150 | 4,170 | 4,130 | 4,170 | -0.48% | 72,700 | 1199億4944万 | -1.58% | 12.93 | 1.3 |
| 06/04 | 4,175 | 4,205 | 4,150 | 4,190 | +0.36% | 76,800 | 1205億2473万 | -1.3% | 12.99 | 1.3 |
| 06/03 | 4,145 | 4,180 | 4,135 | 4,175 | +0.72% | 95,600 | 1200億9326万 | -1.79% | 12.95 | 1.3 |
| 05/31 | 4,125 | 4,160 | 4,100 | 4,145 | +0.73% | 136,800 | 1192億3031万 | -2.68% | 12.86 | 1.29 |
| 05/30 | 4,075 | 4,120 | 4,055 | 4,115 | +0.73% | 94,700 | 1183億6737万 | -3.58% | 12.76 | 1.28 |
| 05/29 | 4,145 | 4,165 | 4,080 | 4,085 | -1.92% | 102,300 | 1175億442万 | -4.49% | 12.67 | 1.27 |
| 05/28 | 4,150 | 4,190 | 4,150 | 4,165 | -0.72% | 57,900 | 1198億561万 | -2.78% | 12.92 | 1.3 |
| 05/27 | 4,200 | 4,210 | 4,170 | 4,195 | +0.12% | 52,600 | 1206億6856万 | -2.26% | 13.01 | 1.3 |
| 05/24 | 4,150 | 4,215 | 4,125 | 4,190 | -0.59% | 108,200 | 1205億2473万 | -2.38% | 12.99 | 1.3 |
| 05/23 | 4,190 | 4,225 | 4,165 | 4,215 | +0.6% | 60,100 | 1212億4385万 | -1.89% | 13.07 | 1.31 |
| 05/22 | 4,255 | 4,255 | 4,190 | 4,190 | -1.3% | 72,700 | 1205億2473万 | -2.58% | 12.99 | 1.3 |
| 05/21 | 4,250 | 4,290 | 4,230 | 4,245 | -0.47% | 73,100 | 1221億680万 | -1.51% | 13.17 | 1.32 |
| 05/20 | 4,300 | 4,310 | 4,265 | 4,265 | -0.81% | 61,600 | 1226億8210万 | -1.16% | 13.23 | 1.33 |
| 05/17 | 4,300 | 4,310 | 4,270 | 4,300 | +0.47% | 101,500 | 1236億8887万 | -0.46% | 13.34 | 1.34 |
| 05/16 | 4,425 | 4,425 | 4,255 | 4,280 | -3.06% | 121,700 | 1231億1357万 | -1.02% | 13.27 | 1.33 |
| 05/15 | 4,490 | 4,490 | 4,405 | 4,415 | -1.01% | 63,500 | 1269億9683万 | +2.01% | 13.69 | 1.37 |
| 05/14 | 4,435 | 4,475 | 4,385 | 4,460 | +0.68% | 79,200 | 1282億9124万 | +3.1% | 13.83 | 1.39 |
| 05/13 | 4,335 | 4,465 | 4,335 | 4,430 | +2.43% | 143,700 | 1274億2830万 | +2.48% | 13.74 | 1.38 |
| 05/10 | 4,360 | 4,390 | 4,280 | 4,325 | -0.35% | 91,500 | 1244億799万 | +0.19% | 13.41 | 1.35 |
| 05/09 | 4,275 | 4,360 | 4,275 | 4,340 | +2.24% | 98,000 | 1248億3946万 | +0.56% | 13.46 | 1.35 |
| 05/08 | 4,160 | 4,250 | 4,160 | 4,245 | +2.17% | 89,400 | 1221億680万 | -1.74% | 13.17 | 1.32 |
| 05/07 | 4,165 | 4,180 | 4,125 | 4,155 | +0.36% | 76,000 | 1195億1796万 | -4.02% | 12.89 | 1.29 |
| 05/02 | 4,135 | 4,165 | 4,095 | 4,140 | +0.24% | 117,000 | 1190億8649万 | -4.65% | 12.84 | 1.29 |
| 05/01 | 4,300 | 4,300 | 4,120 | 4,130 | -5.17% | 244,600 | 1187億9884万 | -5.23% | 12.81 | 1.28 |
| 04/30 | 4,350 | 4,380 | 4,310 | 4,355 | -0.57% | 137,300 | 1252億7093万 | -0.39% | 13.51 | 1.35 |
| 04/26 | 4,325 | 4,380 | 4,295 | 4,380 | +1.27% | 90,500 | 1259億9006万 | +0.14% | 13.58 | 1.36 |
| 04/25 | 4,375 | 4,380 | 4,325 | 4,325 | -1.26% | 71,700 | 1244億799万 | -1.21% | 13.41 | 1.35 |
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 | 1,730 173 6/15 173 6/4 | 1,160 116 3/12 116 3/10 他4件 | 399,400 3,994,000 6/4 | - | - | 385億4490万 12/30 |
| 2010年 12月期 | 1,440 144 4/14 | 1,170 117 11/4 117 11/2 他6件 | 526,200 5,262,000 4/2 | 414億2139万 | 336億5488万 | 356億6842万 12/30 |
| 2011年 12月期 | 1,330 133 1/20 | 760 76 3/15 | 378,700 3,787,000 6/27 | 382億5725万 | 218億6128万 | 302億309万 12/30 |
| 2012年 12月期 | 1,930 193 12/27 | 1,020 102 7/25 | 4,067,700 40,677,000 12/25 | 555億1617万 | 293億4015万 | 506億2614万 12/28 |
| 2013年 12月期 | 5,490 549 4/24 | 1,790 179 1/4 | 12,884,100 128,841,000 2/28 | 1579億1905万 | 514億8909万 | 1214億7885万 12/30 |
| 2014年 12月期 | 4,190 419 1/6 | 2,420 242 5/21 | 1,460,200 14,602,000 7/23 | 1205億2474万 | 696億1094万 | 854億5057万 12/30 |
| 2015年 12月期 | 3,460 346 8/17 | 2,600 260 12/28 | 432,700 4,327,000 8/6 | 995億2639万 | 747億8862万 | 774億3519万 12/30 |
| 2016年 12月期 | 2,940 294 12/16 | 1,930 193 6/24 | 322,000 3,220,000 11/1 | 845億6867万 | 555億1616万 | 765億6956万 12/30 |
| 2017年 12月期 | 4,450 12/20 | 2,410 241 4/17 | 740,600 11/1 | 1280億360万 | 693億2329万 | 1218億2335万 12/29 |
| 2018年 12月期 | 4,930 6/21 | 2,565 12/26 12/25 | 603,000 5/10 | 1418億1073万 | 737億8185万 | 781億9439万 12/28 |
| 2019年 12月期 | 3,775 3/4 | 2,650 1/4 | 409,500 2/15 | 1085億8732万 | 762億2686万 | 982億3137万 12/30 |
| 2020年 12月期 | 5,920 10/21 | 2,272 3/23 | 858,000 8/4 | 1702億8793万 | 653億5374万 | 1336億2333万 12/30 |
| 2021年 12月期 | 6,360 4/19 | 3,880 8/18 | 542,300 6/7 | 1829億4447万 | 1116億763万 | 1169億1837万 12/30 |
| 2022年 12月期 | 4,715 4/5 | 3,470 5/20 | 629,100 12/28 | 1356億2628万 | 998億1404万 | 1037億5093万 12/30 |
| 2023年 12月期 | 4,530 11/29 | 3,285 3/20 | 1,008,700 3/31 | 1303億478万 | 944億9254万 | 1215億5371万 12/29 |
| 最新 | 4,315 2024/9/19 | 137,500 | 1241億2034万 | |||