時価総額
- 2009年12月30日
- 174億288万
- 2010年12月30日
- 185億2050万
- 2011年12月30日
- 206億5993万
- 2012年12月28日
- 244億2790万
- 2013年12月30日
- 270億8506万
- 2014年12月30日
- 288億4928万
- 2015年12月30日
- 418億9689万
- 2016年12月30日
- 338億1897万
- 2017年12月29日
- 377億5904万
- 2018年6月29日
- 370億6948万
- 2019年6月28日
- 320億6286万
- 2020年6月30日
- 250億8476万
- 2021年6月30日
- 239億1077万
- 2022年6月30日
- 252億658万
- 2023年6月30日
- 289億313万
2024/03/04～2024/07/26
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 | ||||||||||
| 07/26 | 1,115 | 1,116 | 1,108 | 1,116 | +0.09% | 8,300 | 356億3600万 | +2.2% | 11.23 | 3.3 |
| 07/25 | 1,103 | 1,116 | 1,100 | 1,115 | -0.27% | 14,500 | 356億406万 | +2.29% | 11.22 | 3.3 |
| 07/24 | 1,110 | 1,120 | 1,110 | 1,118 | +0.72% | 12,700 | 356億9986万 | +2.76% | 11.25 | 3.31 |
| 07/23 | 1,098 | 1,110 | 1,098 | 1,110 | +1.19% | 13,100 | 354億4440万 | +2.12% | 11.17 | 3.28 |
| 07/22 | 1,093 | 1,097 | 1,092 | 1,097 | +0.37% | 12,200 | 350億2929万 | +1.11% | 11.04 | 3.25 |
| 07/19 | 1,095 | 1,095 | 1,091 | 1,093 | +0.18% | 9,700 | 349億156万 | +0.83% | 11 | 3.23 |
| 07/18 | 1,093 | 1,094 | 1,091 | 1,091 | +0.09% | 15,900 | 348億3770万 | +0.74% | 10.98 | 3.23 |
| 07/17 | 1,094 | 1,094 | 1,090 | 1,090 | -0.18% | 10,200 | 348億577万 | +0.74% | 10.97 | 3.23 |
| 07/16 | 1,093 | 1,094 | 1,090 | 1,092 | +0.28% | 7,800 | 348億6963万 | +0.92% | 10.99 | 3.23 |
| 07/12 | 1,092 | 1,093 | 1,088 | 1,089 | -0.09% | 10,600 | 347億7383万 | +0.74% | 10.96 | 3.22 |
| 07/11 | 1,092 | 1,093 | 1,090 | 1,090 | -0.09% | 8,400 | 348億577万 | +0.93% | 10.97 | 3.23 |
| 07/10 | 1,088 | 1,092 | 1,088 | 1,091 | +0.09% | 8,200 | 348億3770万 | +1.11% | 10.98 | 3.23 |
| 07/09 | 1,092 | 1,092 | 1,088 | 1,090 | -0.18% | 9,800 | 348億577万 | +1.02% | 10.97 | 3.23 |
| 07/08 | 1,092 | 1,093 | 1,089 | 1,092 | 0% | 4,500 | 348億6963万 | +1.3% | 10.99 | 3.23 |
| 07/05 | 1,087 | 1,092 | 1,087 | 1,092 | +0.37% | 8,700 | 348億6963万 | +1.39% | 10.99 | 3.23 |
| 07/04 | 1,092 | 1,092 | 1,087 | 1,088 | -0.37% | 9,100 | 347億4190万 | +1.12% | 10.95 | 3.22 |
| 07/03 | 1,092 | 1,093 | 1,085 | 1,092 | +0.09% | 11,800 | 348億6963万 | +1.58% | 10.99 | 3.23 |
| 07/02 | 1,088 | 1,092 | 1,085 | 1,091 | +0.37% | 18,600 | 348億3770万 | +1.58% | 10.98 | 3.23 |
| 07/01 | 1,088 | 1,089 | 1,086 | 1,087 | 0% | 7,900 | 347億997万 | +1.3% | 10.94 | 3.22 |
| 06/28 | 1,083 | 1,088 | 1,083 | 1,087 | +0.18% | 10,600 | 347億997万 | +1.3% | 10.94 | 3.22 |
| 06/27 | 1,078 | 1,086 | 1,076 | 1,085 | +0.56% | 14,900 | 346億4611万 | +1.21% | 10.92 | 3.21 |
| 06/26 | 1,078 | 1,080 | 1,075 | 1,079 | +0.09% | 6,500 | 344億5452万 | +0.65% | 10.86 | 3.19 |
| 06/25 | 1,077 | 1,079 | 1,074 | 1,078 | +0.09% | 8,800 | 344億2258万 | +0.65% | 10.85 | 3.19 |
| 06/24 | 1,076 | 1,077 | 1,073 | 1,077 | +0.28% | 8,900 | 343億9065万 | +0.56% | 10.84 | 3.19 |
| 06/21 | 1,073 | 1,075 | 1,070 | 1,074 | +0.37% | 7,900 | 342億9486万 | +0.28% | 10.81 | 3.18 |
| 06/20 | 1,074 | 1,074 | 1,067 | 1,070 | +0.19% | 5,800 | 341億6713万 | -0.09% | 10.77 | 3.17 |
| 06/19 | 1,075 | 1,075 | 1,066 | 1,068 | -0.47% | 22,300 | 341億326万 | -0.19% | 10.75 | 3.16 |
| 06/18 | 1,075 | 1,075 | 1,071 | 1,073 | +0.09% | 7,300 | 342億6292万 | +0.28% | 10.8 | 3.17 |
| 06/17 | 1,075 | 1,075 | 1,071 | 1,072 | -0.09% | 10,100 | 342億3099万 | +0.19% | 10.79 | 3.17 |
| 06/14 | 1,072 | 1,074 | 1,070 | 1,073 | +0.19% | 5,500 | 342億6292万 | +0.28% | 10.8 | 3.17 |
| 06/13 | 1,073 | 1,074 | 1,071 | 1,071 | 0% | 4,900 | 341億9906万 | +0.19% | 10.78 | 3.17 |
| 06/12 | 1,073 | 1,074 | 1,071 | 1,071 | -0.19% | 5,200 | 341億9906万 | +0.19% | 10.78 | 3.17 |
| 06/11 | 1,073 | 1,074 | 1,070 | 1,073 | +0.19% | 7,300 | 342億6292万 | +0.37% | 10.8 | 3.17 |
| 06/10 | 1,072 | 1,072 | 1,068 | 1,071 | +0.28% | 10,900 | 341億9906万 | +0.28% | 10.78 | 3.17 |
| 06/07 | 1,070 | 1,072 | 1,068 | 1,068 | -0.09% | 4,000 | 341億326万 | 0% | 10.75 | 3.16 |
| 06/06 | 1,072 | 1,074 | 1,067 | 1,069 | -0.28% | 14,500 | 341億3520万 | +0.09% | 10.76 | 3.16 |
| 06/05 | 1,070 | 1,072 | 1,068 | 1,072 | +0.19% | 6,200 | 342億3099万 | +0.47% | 10.79 | 3.17 |
| 06/04 | 1,070 | 1,073 | 1,069 | 1,070 | 0% | 6,600 | 341億6713万 | +0.28% | 10.77 | 3.17 |
| 06/03 | 1,074 | 1,074 | 1,068 | 1,070 | -0.19% | 7,000 | 341億6713万 | +0.38% | 10.77 | 3.17 |
| 05/31 | 1,073 | 1,073 | 1,068 | 1,072 | +0.19% | 4,900 | 342億3099万 | +0.56% | 10.79 | 3.17 |
| 05/30 | 1,071 | 1,072 | 1,065 | 1,070 | +0.19% | 10,100 | 341億6713万 | +0.47% | 10.77 | 3.17 |
| 05/29 | 1,068 | 1,073 | 1,067 | 1,068 | -0.09% | 5,400 | 341億326万 | +0.28% | 10.75 | 3.16 |
| 05/28 | 1,070 | 1,074 | 1,068 | 1,069 | 0% | 7,500 | 341億3520万 | +0.47% | 10.76 | 3.16 |
| 05/27 | 1,070 | 1,070 | 1,066 | 1,069 | 0% | 7,000 | 341億3520万 | +0.47% | 10.76 | 3.16 |
| 05/24 | 1,072 | 1,073 | 1,069 | 1,069 | -0.37% | 5,700 | 341億3520万 | +0.56% | 10.76 | 3.16 |
| 05/23 | 1,065 | 1,076 | 1,065 | 1,073 | -0.09% | 13,300 | 342億6292万 | +0.94% | 10.8 | 3.17 |
| 05/22 | 1,073 | 1,075 | 1,069 | 1,074 | +0.09% | 7,300 | 342億9486万 | +1.13% | 10.81 | 3.18 |
| 05/21 | 1,074 | 1,074 | 1,068 | 1,073 | +0.37% | 13,500 | 342億6292万 | +1.13% | 10.8 | 3.17 |
| 05/20 | 1,068 | 1,073 | 1,066 | 1,069 | +0.19% | 19,600 | 341億3520万 | +0.85% | 10.76 | 3.16 |
| 05/17 | 1,066 | 1,068 | 1,061 | 1,067 | +0.09% | 8,700 | 340億7133万 | +0.66% | 10.74 | 3.16 |
| 05/16 | 1,069 | 1,069 | 1,062 | 1,066 | +0.09% | 7,500 | 340億3940万 | +0.66% | 10.73 | 3.15 |
| 05/15 | 1,069 | 1,069 | 1,063 | 1,065 | -0.37% | 6,400 | 340億747万 | +0.57% | 10.72 | 3.15 |
| 05/14 | 1,067 | 1,070 | 1,063 | 1,069 | +0.56% | 19,400 | 341億3520万 | +1.04% | 10.76 | 3.16 |
| 05/13 | 1,063 | 1,063 | 1,060 | 1,063 | +0.09% | 9,100 | 339億4360万 | +0.57% | 10.7 | 3.15 |
| 05/10 | 1,062 | 1,064 | 1,061 | 1,062 | 0% | 6,000 | 339億1167万 | +0.47% | 10.69 | 3.14 |
| 05/09 | 1,066 | 1,066 | 1,060 | 1,062 | 0% | 4,800 | 339億1167万 | +0.57% | 10.69 | 3.14 |
| 05/08 | 1,063 | 1,065 | 1,061 | 1,062 | 0% | 4,700 | 339億1167万 | +0.57% | 10.69 | 3.14 |
| 05/07 | 1,066 | 1,066 | 1,061 | 1,062 | -0.28% | 8,500 | 339億1167万 | +0.57% | 10.69 | 3.14 |
| 05/02 | 1,059 | 1,065 | 1,059 | 1,065 | +0.47% | 8,200 | 340億747万 | +0.85% | 10.72 | 3.15 |
| 05/01 | 1,067 | 1,067 | 1,060 | 1,060 | -0.19% | 5,400 | 338億4781万 | +0.47% | 10.67 | 3.14 |
| 04/30 | 1,062 | 1,062 | 1,059 | 1,062 | +0.28% | 3,300 | 339億1167万 | +0.76% | 10.69 | 3.14 |
| 04/26 | 1,062 | 1,064 | 1,058 | 1,059 | 0% | 4,400 | 338億1588万 | +0.57% | 10.66 | 3.13 |
| 04/25 | 1,062 | 1,062 | 1,057 | 1,059 | -0.28% | 4,300 | 338億1588万 | +0.67% | 10.66 | 3.13 |
| 04/24 | 1,058 | 1,064 | 1,056 | 1,062 | +0.38% | 7,100 | 339億1167万 | +1.14% | 10.69 | 3.14 |
| 04/23 | 1,068 | 1,068 | 1,055 | 1,058 | -0.47% | 9,100 | 337億8395万 | +0.86% | 10.65 | 3.13 |
| 04/22 | 1,050 | 1,063 | 1,049 | 1,063 | +1.33% | 6,500 | 339億4360万 | +1.53% | 10.7 | 3.15 |
| 04/19 | 1,060 | 1,060 | 1,047 | 1,049 | -0.29% | 8,000 | 334億9656万 | +0.38% | 10.56 | 3.1 |
| 04/18 | 1,053 | 1,065 | 1,047 | 1,052 | -0.09% | 10,100 | 335億9235万 | +0.77% | 10.59 | 3.11 |
| 04/17 | 1,065 | 1,065 | 1,051 | 1,053 | -1.13% | 8,100 | 336億2429万 | +1.06% | 10.6 | 3.12 |
| 04/16 | 1,051 | 1,065 | 1,046 | 1,065 | +0.76% | 15,800 | 340億747万 | +2.31% | 10.72 | 3.15 |
| 04/15 | 1,054 | 1,057 | 1,051 | 1,057 | +0.76% | 5,100 | 337億5201万 | +1.73% | 10.64 | 3.13 |
| 04/12 | 1,050 | 1,050 | 1,047 | 1,049 | -0.1% | 4,000 | 334億9656万 | +1.16% | 10.56 | 3.1 |
| 04/11 | 1,049 | 1,054 | 1,048 | 1,050 | -0.38% | 7,500 | 335億2849万 | +1.45% | 10.57 | 3.11 |
| 04/10 | 1,051 | 1,057 | 1,050 | 1,054 | +0.29% | 5,100 | 336億5622万 | +1.93% | 10.61 | 3.12 |
| 04/09 | 1,062 | 1,062 | 1,051 | 1,051 | -0.47% | 7,000 | 335億6042万 | +1.74% | 10.58 | 3.11 |
| 04/08 | 1,060 | 1,061 | 1,055 | 1,056 | +0.76% | 7,100 | 337億2008万 | +2.42% | 10.63 | 3.12 |
| 04/05 | 1,047 | 1,059 | 1,047 | 1,048 | -0.29% | 5,400 | 334億6463万 | +1.75% | 10.55 | 3.1 |
| 04/04 | 1,050 | 1,055 | 1,047 | 1,051 | +0.48% | 4,200 | 335億6042万 | +2.14% | 10.58 | 3.11 |
| 04/03 | 1,048 | 1,053 | 1,046 | 1,046 | -0.85% | 6,800 | 334億76万 | +1.65% | 10.53 | 3.09 |
| 04/02 | 1,060 | 1,060 | 1,050 | 1,055 | -0.28% | 7,100 | 336億8815万 | +2.43% | 10.62 | 3.12 |
| 04/01 | 1,064 | 1,065 | 1,050 | 1,058 | +0.19% | 10,500 | 337億8395万 | +2.62% | 10.65 | 3.13 |
| 03/29 | 1,055 | 1,060 | 1,055 | 1,056 | +0.57% | 17,900 | 337億2008万 | +2.33% | 10.63 | 3.12 |
| 03/28 | 1,040 | 1,050 | 1,040 | 1,050 | +0.96% | 10,200 | 335億2849万 | +1.65% | 10.57 | 3.1 |
| 03/27 | 1,041 | 1,046 | 1,038 | 1,040 | 0% | 9,600 | 332億917万 | +0.58% | 10.47 | 3.07 |
| 03/26 | 1,036 | 1,044 | 1,032 | 1,040 | -0.19% | 10,800 | 332億917万 | +0.48% | 10.47 | 3.07 |
| 03/25 | 1,030 | 1,060 | 1,030 | 1,042 | +1.17% | 14,200 | 332億7303万 | +0.48% | 10.49 | 3.08 |
| 03/22 | 1,029 | 1,033 | 1,024 | 1,030 | +0.29% | 17,600 | 328億8985万 | -0.77% | 10.37 | 3.05 |
| 03/21 | 1,029 | 1,030 | 1,024 | 1,027 | +0.29% | 9,500 | 327億9406万 | -1.25% | 10.34 | 3.04 |
| 03/19 | 1,023 | 1,025 | 1,020 | 1,024 | +0.89% | 10,700 | 326億9826万 | -1.73% | 10.31 | 3.03 |
| 03/18 | 1,018 | 1,023 | 1,013 | 1,015 | -0.1% | 15,800 | 324億1087万 | -2.87% | 10.22 | 3 |
| 03/15 | 1,012 | 1,016 | 1,012 | 1,016 | +0.4% | 10,800 | 324億4281万 | -3.05% | 10.23 | 3 |
| 03/14 | 1,011 | 1,013 | 1,010 | 1,012 | 0% | 6,000 | 323億1508万 | -3.71% | 10.19 | 2.99 |
| 03/13 | 1,012 | 1,014 | 1,010 | 1,012 | -0.2% | 8,200 | 323億1508万 | -3.98% | 10.19 | 2.99 |
| 03/12 | 1,011 | 1,014 | 1,010 | 1,014 | +0.3% | 9,800 | 323億7894万 | -4.07% | 10.21 | 3 |
| 03/11 | 1,011 | 1,014 | 1,011 | 1,011 | -0.3% | 9,200 | 322億8315万 | -4.62% | 10.18 | 2.99 |
| 03/08 | 1,015 | 1,018 | 1,013 | 1,014 | +0.1% | 7,400 | 323億7894万 | -4.61% | 10.21 | 3 |
| 03/07 | 1,015 | 1,016 | 1,012 | 1,013 | -0.3% | 15,900 | 323億4701万 | -4.88% | 10.2 | 3 |
| 03/06 | 1,015 | 1,019 | 1,014 | 1,016 | -0.29% | 11,900 | 324億4281万 | -4.87% | 10.23 | 3 |
| 03/05 | 1,020 | 1,020 | 1,013 | 1,019 | +0.39% | 13,800 | 325億3860万 | -4.86% | 10.26 | 3.01 |
| 03/04 | 1,019 | 1,022 | 1,015 | 1,015 | -0.49% | 21,400 | 324億1087万 | -5.41% | 10.22 | 3 |
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 | 613 7/22 | 459 3/13 3/12 | 44,100 12/24 | - | - | 174億288万 12/30 |
| 2010年 12月期 | 610 12/27 12/21 他3件 | 510 2/15 | 36,100 6/25 | 194億7845万 | 162億8526万 | 185億2050万 12/30 |
| 2011年 12月期 | 682 12/21 | 500 3/15 | 47,100 3/15 | 217億7755万 | 159億6595万 | 206億5993万 12/30 |
| 2012年 12月期 | 797 12/25 | 636 1/11 | 45,900 12/25 | 254億4972万 | 203億868万 | 244億2790万 12/28 |
| 2013年 12月期 | 1,034 5/10 | 767 1/11 1/4 | 60,400 12/25 | 330億1758万 | 244億9176万 | 270億8506万 12/30 |
| 2014年 12月期 | 1,009 12/19 | 910 2/5 2/4 | 47,100 6/26 | 322億1928万 | 290億5802万 | 288億4928万 12/30 |
| 2015年 12月期 | 1,180 12/7 | 980 1/6 1/5 | 64,500 6/26 | 471億1964万 | 312億9326万 | 418億9689万 12/30 |
| 2016年 12月期 | 1,200 12/27 | 1,000 2/12 | 62,200 12/28 | 383億1828万 | 319億3190万 | 338億1897万 12/30 |
| 2017年 12月期 | 1,325 12/26 | 1,145 2/1 1/31 他2件 | 59,300 6/28 | 423億976万 | 365億6202万 | 377億5904万 12/29 |
| 2018年 6月期 | 1,300 1/12 1/4 | 1,208 2/6 | 33,400 2/6 1/4 | 415億1147万 | 385億7373万 | 370億6948万 6/29 |
| 2019年 6月期 | 1,282 8/28 | 1,051 3/19 | 38,700 2/25 | 409億3669万 | 335億6042万 | 320億6286万 6/28 |
| 2020年 6月期 | 1,137 8/6 8/2 他2件 | 700 3/13 | 92,800 6/8 | 363億657万 | 223億5233万 | 250億8476万 6/30 |
| 2021年 6月期 | 873 8/27 | 600 12/11 12/10 | 98,900 12/10 | 278億7654万 | 191億5914万 | 239億1077万 6/30 |
| 2022年 6月期 | 953 8/2 7/28 | 750 2/25 | 142,400 7/28 | 304億3110万 | 239億4892万 | 252億658万 6/30 |
| 2023年 6月期 | 938 6/29 | 799 9/14 | 40,900 8/30 | 299億5212万 | 255億1358万 | 289億313万 6/30 |
| 最新 | 1,116 2024/7/26 | 8,300 | 356億3600万 | |||