時価総額
- 2019年3月29日
- 79億1430万
- 2020年3月31日
- 65億2798万
- 2021年3月31日
- 99億2951万
- 2022年3月31日
- 139億5671万
- 2023年3月31日
- 94億8437万
- 2024年3月29日
- 63億5620万
2024/04/24～2024/09/18
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 | ||||||||||
| 09/18 | 281 | 283 | 272 | 280 | -0.36% | 162,900 | 68億4514万 | -2.44% | 24.45 | 2.48 |
| 09/17 | 288 | 289 | 273 | 281 | -3.1% | 174,400 | 68億6959万 | -1.4% | 24.53 | 2.49 |
| 09/13 | 293 | 293 | 286 | 290 | -1.36% | 148,400 | 70億8961万 | +2.47% | 25.32 | 2.57 |
| 09/12 | 293 | 297 | 286 | 294 | +2.44% | 159,400 | 71億8740万 | +5% | 25.67 | 2.61 |
| 09/11 | 300 | 300 | 282 | 287 | -4.33% | 160,900 | 70億1627万 | +3.61% | 25.06 | 2.54 |
| 09/10 | 300 | 303 | 298 | 300 | +1.01% | 70,400 | 73億3408万 | +9.49% | 26.19 | 2.66 |
| 09/09 | 283 | 300 | 283 | 297 | +2.06% | 168,500 | 72億6074万 | +10.41% | 25.93 | 2.63 |
| 09/06 | 302 | 304 | 289 | 291 | -3.96% | 214,900 | 71億1406万 | +8.58% | 25.41 | 2.58 |
| 09/05 | 301 | 311 | 298 | 303 | +1.34% | 173,900 | 74億742万 | +13.48% | 26.45 | 2.69 |
| 09/04 | 305 | 309 | 296 | 299 | -5.68% | 286,100 | 73億964万 | +12.41% | 26.11 | 2.65 |
| 09/03 | 313 | 322 | 311 | 317 | +0.63% | 291,700 | 77億4968万 | +19.62% | 27.68 | 2.81 |
| 09/02 | 309 | 315 | 304 | 315 | +1.61% | 146,900 | 77億79万 | +19.32% | 27.5 | 2.79 |
| 08/30 | 308 | 314 | 304 | 310 | -0.32% | 239,100 | 75億7855万 | +17.87% | 27.07 | 2.75 |
| 08/29 | 311 | 318 | 307 | 311 | -0.32% | 369,200 | 76億300万 | +18.7% | 27.15 | 2.76 |
| 08/28 | 292 | 312 | 291 | 312 | +5.41% | 526,600 | 76億2745万 | +19.54% | 27.24 | 2.77 |
| 08/27 | 291 | 300 | 287 | 296 | +1.02% | 273,100 | 72億3629万 | +13.85% | 25.84 | 2.62 |
| 08/26 | 277 | 297 | 277 | 293 | +6.93% | 414,300 | 71億6295万 | +12.69% | 25.58 | 2.6 |
| 08/23 | 276 | 277 | 269 | 274 | -0.36% | 234,500 | 66億9846万 | +5.38% | 23.92 | 2.43 |
| 08/22 | 283 | 284 | 271 | 275 | 0% | 331,300 | 67億2291万 | +5.36% | 24.01 | 2.44 |
| 08/21 | 267 | 278 | 264 | 275 | +1.85% | 304,300 | 67億2291万 | +4.96% | 24.01 | 2.44 |
| 08/20 | 261 | 271 | 260 | 270 | +6.3% | 358,000 | 66億67万 | +2.66% | 23.57 | 2.39 |
| 08/19 | 256 | 258 | 250 | 254 | 0% | 298,400 | 62億952万 | -3.42% | 22.18 | 2.25 |
| 08/16 | 255 | 262 | 250 | 254 | +1.2% | 559,500 | 62億952万 | -3.79% | 22.18 | 2.25 |
| 08/15 | 244 | 260 | 243 | 251 | -0.4% | 423,700 | 61億3618万 | -5.28% | 21.91 | 2.23 |
| 08/14 | 228 | 253 | 228 | 252 | +8.15% | 521,400 | 61億6063万 | -5.26% | 22 | 2.23 |
| 08/13 | 223 | 243 | 221 | 233 | +1.3% | 630,000 | 56億9614万 | -12.73% | 20.34 | 2.07 |
| 08/09 | 241 | 244 | 219 | 230 | +5.99% | 1,246,100 | 56億2280万 | -14.18% | 20.08 | 2.04 |
| 08/08 | 219 | 222 | 208 | 217 | +2.84% | 229,400 | 53億498万 | -19.63% | 18.95 | 1.92 |
| 08/07 | 192 | 217 | 192 | 211 | +1.44% | 565,300 | 51億5830万 | -22.71% | 18.42 | 1.87 |
| 08/06 | 211 | 213 | 186 | 208 | +13.66% | 1,174,600 | 50億8496万 | -24.64% | 18.16 | 1.84 |
| 08/05 | 234 | 244 | 174 | 183 | -27.95% | 1,138,600 | 44億7379万 | -34.41% | 15.98 | 1.62 |
| 08/02 | 266 | 268 | 251 | 254 | -7.3% | 380,200 | 62億952万 | -10.25% | 22.18 | 2.25 |
| 08/01 | 281 | 282 | 274 | 274 | -2.84% | 69,600 | 66億9846万 | -3.52% | 23.92 | 2.43 |
| 07/31 | 282 | 286 | 281 | 282 | -0.35% | 34,600 | 68億9404万 | -0.7% | 24.62 | 2.5 |
| 07/30 | 284 | 288 | 283 | 283 | -1.05% | 77,900 | 69億1848万 | 0% | 24.71 | 2.51 |
| 07/29 | 286 | 289 | 285 | 286 | -0.35% | 62,300 | 69億9182万 | +1.06% | 24.97 | 2.54 |
| 07/26 | 288 | 291 | 286 | 287 | -1.03% | 46,300 | 70億1627万 | +1.41% | 25.06 | 2.54 |
| 07/25 | 283 | 292 | 283 | 290 | +1.4% | 81,500 | 70億8961万 | +2.84% | 25.32 | 2.57 |
| 07/24 | 290 | 295 | 286 | 286 | -1.38% | 66,900 | 69億9182万 | +1.42% | 24.97 | 2.54 |
| 07/23 | 284 | 297 | 284 | 290 | +1.05% | 88,100 | 70億8961万 | +2.84% | 25.32 | 2.57 |
| 07/22 | 292 | 294 | 287 | 287 | -1.71% | 59,100 | 70億1627万 | +1.77% | 25.06 | 2.54 |
| 07/19 | 298 | 300 | 292 | 292 | -2.67% | 79,600 | 71億3851万 | +3.55% | 25.49 | 2.59 |
| 07/18 | 299 | 304 | 297 | 300 | -0.99% | 103,200 | 73億3408万 | +6.38% | 26.19 | 2.66 |
| 07/17 | 293 | 309 | 292 | 303 | +4.12% | 530,300 | 74億742万 | +7.83% | 26.45 | 2.69 |
| 07/16 | 281 | 292 | 280 | 291 | +3.56% | 123,700 | 71億1406万 | +3.56% | 25.41 | 2.58 |
| 07/12 | 271 | 282 | 271 | 281 | +2.93% | 80,000 | 68億6959万 | -0.35% | 24.53 | 2.49 |
| 07/11 | 273 | 274 | 269 | 273 | +0.74% | 89,600 | 66億7401万 | -3.53% | 23.84 | 2.42 |
| 07/10 | 273 | 275 | 271 | 271 | -1.45% | 64,800 | 66億2512万 | -4.58% | 23.66 | 2.4 |
| 07/09 | 277 | 278 | 273 | 275 | -0.72% | 97,100 | 67億2291万 | -3.51% | 24.01 | 2.44 |
| 07/08 | 281 | 282 | 277 | 277 | -1.07% | 63,400 | 67億7180万 | -3.48% | 24.18 | 2.46 |
| 07/05 | 279 | 282 | 278 | 280 | -0.36% | 55,000 | 68億4514万 | -2.78% | 24.45 | 2.48 |
| 07/04 | 281 | 283 | 279 | 281 | 0% | 49,400 | 68億6959万 | -2.77% | 24.53 | 2.49 |
| 07/03 | 280 | 283 | 278 | 281 | 0% | 53,200 | 68億6959万 | -3.1% | 24.53 | 2.49 |
| 07/02 | 279 | 281 | 276 | 281 | +1.44% | 52,800 | 68億6959万 | -3.1% | 24.53 | 2.49 |
| 07/01 | 286 | 286 | 276 | 277 | -2.81% | 96,300 | 67億7180万 | -4.81% | 24.18 | 2.46 |
| 06/28 | 283 | 286 | 282 | 285 | +1.06% | 59,500 | 69億6738万 | -2.4% | 24.88 | 2.52 |
| 06/27 | 274 | 284 | 273 | 282 | +3.3% | 145,800 | 68億9404万 | -3.75% | 24.62 | 2.5 |
| 06/26 | 274 | 275 | 271 | 273 | -0.36% | 124,200 | 66億7401万 | -7.14% | 23.84 | 2.42 |
| 06/25 | 279 | 279 | 270 | 274 | +0.37% | 171,300 | 66億9846万 | -7.12% | 23.92 | 2.43 |
| 06/24 | 276 | 277 | 272 | 273 | -0.73% | 98,000 | 66億7401万 | -7.77% | 23.84 | 2.42 |
| 06/21 | 280 | 282 | 275 | 275 | -0.72% | 138,800 | 67億2291万 | -7.72% | 24.01 | 2.44 |
| 06/20 | 283 | 283 | 275 | 277 | -2.12% | 97,700 | 67億7180万 | -7.36% | 24.18 | 2.45 |
| 06/19 | 290 | 290 | 278 | 283 | -1.74% | 188,000 | 69億1848万 | -5.67% | 24.71 | 2.51 |
| 06/18 | 289 | 294 | 287 | 288 | -0.35% | 123,500 | 70億4072万 | -4% | 25.15 | 2.55 |
| 06/17 | 285 | 295 | 285 | 289 | +0.35% | 114,700 | 70億6517万 | -3.67% | 25.23 | 2.56 |
| 06/14 | 284 | 289 | 283 | 288 | -0.69% | 96,500 | 70億4072万 | -4% | 25.15 | 2.55 |
| 06/13 | 290 | 295 | 288 | 290 | +0.35% | 75,400 | 70億8961万 | -3.01% | 25.32 | 2.57 |
| 06/12 | 299 | 301 | 288 | 289 | -3.02% | 156,800 | 70億6517万 | -3.34% | 25.23 | 2.56 |
| 06/11 | 298 | 302 | 295 | 298 | -1.32% | 116,600 | 72億8519万 | -0.33% | 26.02 | 2.64 |
| 06/10 | 300 | 302 | 297 | 302 | 0% | 97,600 | 73億8298万 | +1.34% | 26.37 | 2.68 |
| 06/07 | 298 | 305 | 298 | 302 | +1% | 44,800 | 73億8298万 | +1.68% | 26.37 | 2.68 |
| 06/06 | 309 | 309 | 297 | 299 | -3.86% | 93,900 | 73億964万 | +1.36% | 26.11 | 2.65 |
| 06/05 | 312 | 316 | 306 | 311 | -0.64% | 76,600 | 76億300万 | +5.78% | 27.15 | 2.75 |
| 06/04 | 309 | 316 | 308 | 313 | +2.62% | 160,800 | 76億5189万 | +7.19% | 27.33 | 2.77 |
| 06/03 | 306 | 311 | 305 | 305 | +0.33% | 89,200 | 74億5632万 | +5.17% | 26.63 | 2.7 |
| 05/31 | 300 | 305 | 300 | 304 | 0% | 58,300 | 74億3187万 | +5.19% | 26.54 | 2.69 |
| 05/30 | 296 | 305 | 295 | 304 | +3.05% | 146,500 | 74億3187万 | +5.92% | 26.54 | 2.69 |
| 05/29 | 302 | 309 | 295 | 295 | -3.59% | 105,500 | 72億1185万 | +3.15% | 25.76 | 2.61 |
| 05/28 | 301 | 309 | 301 | 306 | +2% | 62,800 | 74億8076万 | +7.75% | 26.72 | 2.71 |
| 05/27 | 303 | 304 | 297 | 300 | -1.32% | 119,100 | 73億3408万 | +6.01% | 26.19 | 2.66 |
| 05/24 | 298 | 310 | 297 | 304 | +1% | 161,600 | 74億3187万 | +8.19% | 26.54 | 2.69 |
| 05/23 | 306 | 306 | 299 | 301 | -1.63% | 128,700 | 73億5853万 | +7.5% | 26.28 | 2.67 |
| 05/22 | 306 | 317 | 301 | 306 | 0% | 170,500 | 74億8076万 | +9.68% | 26.72 | 2.71 |
| 05/21 | 315 | 321 | 304 | 306 | -2.86% | 300,000 | 74億8076万 | +10.47% | 26.72 | 2.71 |
| 05/20 | 308 | 320 | 307 | 315 | +1.61% | 388,300 | 77億79万 | +14.13% | 27.5 | 2.79 |
| 05/17 | 296 | 311 | 291 | 310 | +4.73% | 390,800 | 75億7855万 | +13.14% | 27.07 | 2.75 |
| 05/16 | 307 | 307 | 291 | 296 | +3.5% | 617,900 | 72億3629万 | +8.42% | 25.84 | 2.62 |
| 05/15 | 286 | 290 | 283 | 286 | +0.7% | 182,800 | 69億9182万 | +5.54% | 24.97 | 2.53 |
| 05/14 | 279 | 288 | 278 | 284 | +1.07% | 138,600 | 69億4293万 | +5.19% | 24.8 | 2.52 |
| 05/13 | 279 | 282 | 275 | 281 | +0.72% | 78,500 | 68億6959万 | +4.46% | 24.53 | 2.49 |
| 05/10 | 284 | 284 | 275 | 279 | -1.06% | 53,900 | 68億2070万 | +4.1% | 24.36 | 2.47 |
| 05/09 | 279 | 282 | 276 | 282 | +0.36% | 45,600 | 68億9404万 | +5.22% | 24.62 | 2.5 |
| 05/08 | 279 | 286 | 278 | 281 | +1.44% | 98,800 | 68億6959万 | +5.24% | 24.53 | 2.49 |
| 05/07 | 270 | 279 | 269 | 277 | +2.97% | 132,400 | 67億7180万 | +4.14% | 24.18 | 2.45 |
| 05/02 | 267 | 270 | 265 | 269 | +1.13% | 55,800 | 65億7623万 | +1.51% | 23.49 | 2.38 |
| 05/01 | 269 | 269 | 264 | 266 | -1.12% | 44,600 | 65億289万 | +0.38% | 23.22 | 2.36 |
| 04/30 | 266 | 270 | 266 | 269 | +1.13% | 46,000 | 65億7623万 | +1.13% | 23.49 | 2.38 |
| 04/26 | 267 | 267 | 262 | 266 | +1.14% | 36,200 | 65億289万 | 0% | 23.22 | 2.36 |
| 04/25 | 267 | 269 | 262 | 263 | -1.13% | 46,500 | 64億2954万 | -1.5% | 22.96 | 2.33 |
| 04/24 | 266 | 268 | 264 | 266 | 0% | 49,400 | 65億289万 | -0.75% | 23.22 | 2.36 |
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 | |
| 2019年 3月期 | 673 10/9 | 304 12/25 | 3,730,200 10/5 | - | - | 79億1430万 3/29 |
| 2020年 3月期 | 604 1/6 | 262 8/29 | 7,189,400 12/26 | 119億5430万 | 51億8547万 | 65億2798万 3/31 |
| 2021年 3月期 | 1,060 9/25 | 311 4/6 | 21,723,900 9/24 | 209億9531万 | 61億5528万 | 99億2951万 3/31 |
| 2022年 3月期 | 661 3/31 | 336 1/28 | 11,210,600 5/19 | 142億6768万 | 72億5256万 | 139億5671万 3/31 |
| 2023年 3月期 | 629 4/1 | 358 1/6 | 6,265,600 10/13 | 135億7696万 | 86億4666万 | 94億8437万 3/31 |
| 2024年 3月期 | 422 5/16 | 233 12/28 | 7,383,100 1/5 | 101億9243万 | 56億2757万 | 63億5620万 3/29 |
| 最新 | 280 2024/9/18 | 162,900 | 68億4514万 | |||