中外鉱業（1491）の時価総額の推移
- 2010年3月31日
- 98億5139万
- 2011年3月31日
- 92億7190万
- 2012年3月30日
- 63億7443万
- 2013年3月29日
- 92億7190万
- 2014年3月31日
- 107億1729万
- 2015年3月31日
- 81億1030万
- 2016年3月31日
- 63億7235万
- 2017年3月31日
- 78億2059万
- 2018年3月30日
- 75億3090万
- 2019年3月29日
- 57億9298万
- 2020年3月31日
- 43億4471万
- 2021年3月31日
- 92億6865万
- 2022年3月31日
- 97億9932万
- 2023年3月31日
- 92億2284万
- 2024年3月29日
- 89億3454万
- 2025年3月31日
- 204億6284万
- 2026年3月31日
- 140億8228万
2025/12/26～2026/05/29
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 05/29 | 725 | 737 | 720 | 720 | -0.55% | 45,300 | 104億3092万 | -13.36% | 10.35 | 1.1 |
| 05/28 | 758 | 758 | 715 | 724 | -3.47% | 55,000 | 104億8887万 | -13.91% | 10.4 | 1.11 |
| 05/27 | 786 | 786 | 742 | 750 | -2.72% | 51,100 | 108億6554万 | -11.87% | 10.78 | 1.15 |
| 05/26 | 718 | 815 | 710 | 771 | +3.07% | 159,900 | 111億6978万 | -10.35% | 11.08 | 1.18 |
| 05/25 | 756 | 770 | 745 | 748 | -0.93% | 46,300 | 108億3657万 | -13.92% | 10.75 | 1.15 |
| 05/22 | 749 | 763 | 740 | 755 | +2.86% | 68,600 | 109億3798万 | -14.11% | 10.85 | 1.16 |
| 05/21 | 755 | 763 | 730 | 734 | +0.41% | 60,200 | 106億3375万 | -17.34% | 10.55 | 1.13 |
| 05/20 | 764 | 764 | 723 | 731 | -4.32% | 119,500 | 105億9028万 | -18.51% | 10.5 | 1.12 |
| 05/19 | 775 | 790 | 756 | 764 | -0.91% | 75,900 | 110億6837万 | -15.86% | 10.98 | 1.17 |
| 05/18 | 823 | 823 | 759 | 771 | -8% | 125,100 | 111億6978万 | -16.01% | 11.08 | 1.18 |
| 05/15 | 830 | 868 | 820 | 838 | +2.82% | 99,600 | 121億4044万 | -9.5% | 12.04 | 1.29 |
| 05/14 | 872 | 872 | 809 | 815 | -6.86% | 132,100 | 118億723万 | -12.55% | 11.71 | 1.25 |
| 05/13 | 871 | 885 | 871 | 875 | +0.11% | 20,800 | 126億7647万 | -6.91% | 12.57 | 1.34 |
| 05/12 | 890 | 899 | 872 | 874 | -2.13% | 34,400 | 126億6198万 | -7.51% | 12.56 | 1.34 |
| 05/11 | 906 | 906 | 884 | 893 | -1.43% | 34,300 | 129億3724万 | -6% | 12.83 | 1.37 |
| 05/08 | 896 | 906 | 879 | 906 | +1.68% | 45,700 | 131億2558万 | -5.03% | 13.02 | 1.39 |
| 05/07 | 890 | 900 | 884 | 891 | +2.41% | 48,000 | 129億827万 | -6.99% | 12.8 | 1.37 |
| 05/01 | 864 | 893 | 861 | 870 | +1.4% | 37,200 | 126億403万 | -9.56% | 12.5 | 1.33 |
| 04/30 | 883 | 885 | 852 | 858 | -2.39% | 70,000 | 124億3018万 | -11.27% | 12.33 | 1.32 |
| 04/28 | 880 | 885 | 871 | 879 | 0% | 38,100 | 127億3442万 | -9.66% | 12.63 | 1.35 |
| 04/27 | 885 | 894 | 864 | 879 | -1.01% | 60,000 | 127億3442万 | -10.12% | 12.63 | 1.35 |
| 04/24 | 910 | 920 | 883 | 888 | -3.16% | 80,200 | 128億6481万 | -9.48% | 12.76 | 1.36 |
| 04/23 | 942 | 950 | 906 | 917 | -3.27% | 67,700 | 132億8494万 | -7.19% | 13.18 | 1.41 |
| 04/22 | 976 | 976 | 944 | 948 | -2.87% | 77,000 | 137億3405万 | -4.82% | 13.62 | 1.45 |
| 04/21 | 997 | 1,005 | 976 | 976 | +1.24% | 98,900 | 141億3970万 | -2.79% | 14.02 | 1.5 |
| 04/20 | 984 | 984 | 963 | 964 | -1.43% | 29,600 | 139億6585万 | -4.65% | 13.85 | 1.48 |
| 04/17 | 987 | 987 | 971 | 978 | -0.71% | 32,900 | 141億6867万 | -4.02% | 14.05 | 1.5 |
| 04/16 | 982 | 993 | 979 | 985 | -0.1% | 26,800 | 142億7008万 | -3.53% | 14.15 | 1.51 |
| 04/15 | 1,000 | 1,005 | 975 | 986 | -0.2% | 64,600 | 142億8457万 | -3.8% | 14.17 | 1.51 |
| 04/14 | 994 | 1,003 | 986 | 988 | +0.61% | 48,600 | 143億1355万 | -3.8% | 14.2 | 1.52 |
| 04/13 | 980 | 983 | 969 | 982 | +0.61% | 25,300 | 142億2662万 | -4.57% | 14.11 | 1.51 |
| 04/10 | 989 | 1,003 | 972 | 976 | -1.31% | 63,600 | 141億3970万 | -5.43% | 14.02 | 1.5 |
| 04/09 | 1,033 | 1,033 | 989 | 989 | -3.13% | 63,400 | 143億2803万 | -4.63% | 14.21 | 1.52 |
| 04/08 | 999 | 1,026 | 996 | 1,021 | +4.18% | 79,100 | 147億9163万 | -1.73% | 14.67 | 1.57 |
| 04/07 | 992 | 1,001 | 980 | 980 | -1.11% | 35,000 | 141億9765万 | -6.13% | 14.08 | 1.5 |
| 04/06 | 1,009 | 1,016 | 984 | 991 | -1.78% | 62,300 | 143億5701万 | -5.71% | 14.24 | 1.52 |
| 04/03 | 992 | 1,016 | 992 | 1,009 | +1.82% | 27,100 | 146億1778万 | -4.72% | 14.5 | 1.55 |
| 04/02 | 1,013 | 1,033 | 990 | 991 | -2.08% | 38,800 | 143億5701万 | -6.77% | 14.24 | 1.52 |
| 04/01 | 1,010 | 1,027 | 1,004 | 1,012 | +3.27% | 50,700 | 146億6124万 | -5.07% | 14.54 | 1.55 |
| 03/31 | 996 | 1,009 | 980 | 980 | -2.1% | 54,100 | 141億9765万 | -8.07% | 9.3 | 1.5 |
| 03/30 | 980 | 1,003 | 980 | 1,001 | -0.1% | 51,000 | 145億188万 | -6.19% | 9.51 | 1.54 |
| 03/27 | 990 | 1,014 | 988 | 1,002 | +0.2% | 48,500 | 145億1637万 | -6.27% | 9.52 | 1.54 |
| 03/26 | 1,015 | 1,017 | 999 | 1,000 | -1.48% | 30,000 | 144億8739万 | -6.45% | 9.5 | 1.54 |
| 03/25 | 1,003 | 1,025 | 1,003 | 1,015 | +2.73% | 67,900 | 147億470万 | -5.05% | 9.65 | 1.56 |
| 03/24 | 986 | 1,006 | 978 | 988 | +2.7% | 93,000 | 143億1355万 | -7.66% | 9.39 | 1.52 |
| 03/23 | 1,010 | 1,010 | 960 | 962 | -9.07% | 168,100 | 139億3687万 | -10.51% | 9.14 | 1.48 |
| 03/19 | 1,100 | 1,108 | 1,048 | 1,058 | -6.29% | 83,600 | 153億2766万 | -2.4% | 10.06 | 1.62 |
| 03/18 | 1,150 | 1,151 | 1,118 | 1,129 | -1.66% | 92,700 | 163億5627万 | +3.96% | 10.73 | 1.73 |
| 03/17 | 1,149 | 1,188 | 1,119 | 1,148 | -0.09% | 156,700 | 166億3153万 | +5.9% | 10.91 | 1.76 |
| 03/16 | 1,096 | 1,149 | 1,075 | 1,149 | +0.09% | 133,400 | 166億4602万 | +6.29% | 10.92 | 1.76 |
| 03/13 | 1,020 | 1,148 | 1,020 | 1,148 | +9.96% | 318,500 | 166億3153万 | +6.59% | 10.91 | 1.76 |
| 03/12 | 1,093 | 1,093 | 1,038 | 1,044 | -3.15% | 83,800 | 151億2484万 | -2.97% | 9.92 | 1.6 |
| 03/11 | 1,059 | 1,085 | 1,057 | 1,078 | +3.06% | 131,300 | 156億1741万 | +0.19% | 10.25 | 1.66 |
| 03/10 | 1,029 | 1,056 | 1,023 | 1,046 | +2.65% | 89,700 | 151億5381万 | -2.52% | 9.94 | 1.61 |
| 03/09 | 1,049 | 1,049 | 988 | 1,019 | -4.94% | 256,500 | 147億6265万 | -5.3% | 9.68 | 1.56 |
| 03/06 | 1,080 | 1,084 | 1,045 | 1,072 | -1.56% | 77,800 | 155億3049万 | -0.92% | 10.19 | 1.65 |
| 03/05 | 1,127 | 1,127 | 1,082 | 1,089 | +5.01% | 158,200 | 157億7677万 | +0.46% | 10.35 | 1.67 |
| 03/04 | 1,061 | 1,113 | 1,022 | 1,037 | -9.51% | 275,300 | 150億2343万 | -4.42% | 9.86 | 1.59 |
| 03/03 | 1,150 | 1,221 | 1,129 | 1,146 | -1.8% | 468,100 | 166億255万 | +5.14% | 10.89 | 1.76 |
| 03/02 | 1,185 | 1,229 | 1,152 | 1,167 | -1.19% | 245,200 | 169億679万 | +7.36% | 11.09 | 1.79 |
| 02/27 | 1,120 | 1,248 | 1,115 | 1,181 | +5.64% | 456,100 | 171億961万 | +8.95% | 11.22 | 1.81 |
| 02/26 | 1,069 | 1,136 | 1,050 | 1,118 | +4.68% | 287,600 | 161億9691万 | +3.33% | 10.63 | 1.72 |
| 02/25 | 1,006 | 1,082 | 1,001 | 1,068 | +7.34% | 302,500 | 154億7254万 | -1.39% | 10.15 | 1.64 |
| 02/24 | 1,016 | 1,027 | 994 | 995 | -2.55% | 140,900 | 144億1496万 | -8.46% | 9.46 | 1.53 |
| 02/20 | 1,038 | 1,038 | 995 | 1,021 | -1.92% | 130,700 | 147億9163万 | -6.67% | 9.7 | 1.57 |
| 02/19 | 1,001 | 1,043 | 1,000 | 1,041 | +4.73% | 175,300 | 150億8138万 | -5.36% | 9.89 | 1.6 |
| 02/18 | 990 | 1,013 | 985 | 994 | -0.6% | 181,600 | 144億47万 | -10.13% | 9.45 | 1.53 |
| 02/17 | 1,042 | 1,042 | 994 | 1,000 | -5.03% | 226,800 | 144億8739万 | -9.83% | 9.5 | 1.54 |
| 02/16 | 1,118 | 1,149 | 1,031 | 1,053 | -4.71% | 516,000 | 152億5523万 | -5.05% | 10.01 | 1.62 |
| 02/13 | 1,188 | 1,192 | 1,089 | 1,105 | -7.45% | 409,100 | 160億857万 | -0.27% | 10.5 | 1.7 |
| 02/12 | 1,138 | 1,198 | 1,112 | 1,194 | +6.7% | 405,400 | 172億9795万 | +8.15% | 11.35 | 1.83 |
| 02/10 | 1,077 | 1,125 | 1,069 | 1,119 | +4.48% | 175,600 | 162億1139万 | +2.19% | 10.63 | 1.72 |
| 02/09 | 1,058 | 1,078 | 1,036 | 1,071 | +0.94% | 187,400 | 155億1600万 | -1.47% | 10.18 | 1.64 |
| 02/06 | 1,025 | 1,061 | 1,010 | 1,061 | -0.75% | 190,400 | 153億7113万 | -1.85% | 10.08 | 1.63 |
| 02/05 | 1,099 | 1,099 | 1,050 | 1,069 | -2.82% | 146,000 | 154億8702万 | -1.02% | 10.16 | 1.64 |
| 02/04 | 1,060 | 1,100 | 1,049 | 1,100 | +4.46% | 183,600 | 159億3613万 | +2.52% | 10.45 | 1.69 |
| 02/03 | 1,020 | 1,056 | 1,020 | 1,053 | +3.85% | 144,500 | 152億5523万 | -1.03% | 10.01 | 1.62 |
| 02/02 | 1,028 | 1,066 | 1,005 | 1,014 | -9.3% | 374,000 | 146億9022万 | -4.25% | 9.64 | 1.56 |
| 01/30 | 1,120 | 1,140 | 1,081 | 1,118 | -3.95% | 290,600 | 161億9691万 | +6.48% | 10.63 | 1.72 |
| 01/29 | 1,147 | 1,191 | 1,119 | 1,164 | +4.21% | 403,500 | 168億6333万 | +12.14% | 11.06 | 1.79 |
| 01/28 | 1,100 | 1,132 | 1,090 | 1,117 | -0.45% | 206,000 | 161億8242万 | +9.19% | 10.62 | 1.72 |
| 01/27 | 1,120 | 1,148 | 1,084 | 1,122 | -2.6% | 267,500 | 162億5486万 | +11.31% | 10.66 | 1.72 |
| 01/26 | 1,127 | 1,187 | 1,110 | 1,152 | +5.69% | 478,500 | 166億8948万 | +15.78% | 10.95 | 1.77 |
| 01/23 | 1,099 | 1,148 | 1,080 | 1,090 | +1.02% | 328,600 | 157億9126万 | +11.57% | 10.36 | 1.67 |
| 01/22 | 1,132 | 1,147 | 1,047 | 1,079 | -5.6% | 390,900 | 156億3190万 | +12.16% | 10.25 | 1.66 |
| 01/21 | 1,114 | 1,169 | 1,088 | 1,143 | -0.09% | 330,800 | 165億5909万 | +20.57% | 10.86 | 1.76 |
| 01/20 | 1,152 | 1,165 | 1,121 | 1,144 | -0.95% | 289,500 | 165億7358万 | +22.88% | 10.87 | 1.76 |
| 01/19 | 1,163 | 1,185 | 1,133 | 1,155 | -0.69% | 233,000 | 167億3294万 | +26.51% | 10.98 | 1.77 |
| 01/16 | 1,260 | 1,263 | 1,133 | 1,163 | -1.61% | 605,400 | 168億4884万 | +29.8% | 11.05 | 1.79 |
| 01/15 | 1,189 | 1,271 | 1,134 | 1,182 | -1.17% | 1,089,100 | 171億2410万 | +34.62% | 11.23 | 1.82 |
| 01/14 | 1,070 | 1,196 | 1,062 | 1,196 | +12.41% | 735,500 | 173億2692万 | +39.07% | 11.37 | 1.84 |
| 01/13 | 1,077 | 1,089 | 1,014 | 1,064 | +5.66% | 469,700 | 154億1459万 | +26.37% | 10.11 | 1.63 |
| 01/09 | 1,007 | 1,020 | 985 | 1,007 | 0% | 301,900 | 145億8881万 | +21.62% | 9.57 | 1.55 |
| 01/08 | 1,030 | 1,093 | 1,001 | 1,007 | 0% | 514,900 | 145億8881万 | +23.26% | 9.57 | 1.55 |
| 01/07 | 1,021 | 1,062 | 991 | 1,007 | +1.82% | 518,400 | 145億8881万 | +24.78% | 9.57 | 1.55 |
| 01/06 | 920 | 1,007 | 920 | 989 | +8.44% | 593,800 | 143億2803万 | +24.09% | 9.4 | 1.52 |
| 01/05 | 950 | 953 | 906 | 912 | -0.44% | 292,500 | 132億1250万 | +15.88% | 8.67 | 1.4 |
| 2025 | ||||||||||
| 12/30 | 948 | 976 | 899 | 916 | -11.75% | 949,900 | 132億7045万 | +17.44% | 8.72 | 1.41 |
| 12/29 | 950 | 1,038 | 950 | 1,038 | +16.89% | 884,800 | 150億3792万 | +34.63% | 9.88 | 1.6 |
| 12/26 | 875 | 923 | 873 | 888 | +1.25% | 286,400 | 128億6481万 | +17.15% | 8.45 | 1.37 |
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 | |
| 2010年 3月期 | 940 47 6/8 | 500 25 4/6 25 4/3 他3件 | 396,770 7,935,400 5/25 | - | - | 98億5139万 3/31 |
| 2011年 3月期 | 1,340 67 6/8 | 340 17 3/15 | 304,515 6,090,300 6/3 | 194億1304万 | 49億2569万 | 92億7190万 3/31 |
| 2012年 3月期 | 680 34 4/4 | 260 13 1/17 13 1/16 他3件 | 470,455 9,409,100 3/13 | 98億5139万 | 37億6671万 | 63億7443万 3/30 |
| 2013年 3月期 | 740 37 3/22 37 3/19 他2件 | 280 14 11/14 14 11/9 他30件 | 559,560 11,191,200 2/5 | 107億2063万 | 40億5645万 | 92億7190万 3/29 |
| 2014年 3月期 | 980 49 4/3 | 480 24 6/28 24 6/27 | 1,502,880 30,057,600 4/3 | 141億9760万 | 69億5392万 | 107億1729万 3/31 |
| 2015年 3月期 | 740 37 4/3 37 4/1 | 540 27 2/13 27 2/12 他8件 | 217,940 4,358,800 12/3 | 107億2067万 | 78億2319万 | 81億1030万 3/31 |
| 2016年 3月期 | 680 34 7/7 34 6/15 | 420 21 3/29 21 2/23 他10件 | 313,295 6,265,900 6/15 | 98億5143万 | 60億8470万 | 63億7235万 3/31 |
| 2017年 3月期 | 740 37 8/24 | 380 19 8/2 19 7/26 他11件 | 1,788,910 35,778,200 8/10 | 107億2067万 | 55億521万 | 78億2059万 3/31 |
| 2018年 3月期 | 740 37 8/10 | 500 25 3/30 25 3/29 他24件 | 621,900 12,438,000 8/10 | 107億2067万 | 72億4369万 | 75億3090万 3/30 |
| 2019年 3月期 | 600 30 5/7 30 5/1 | 280 14 12/26 14 12/25 | 327,560 6,551,200 6/6 | 86億9243万 | 40億5647万 | 57億9298万 3/29 |
| 2020年 3月期 | 500 25 1/8 25 1/7 | 260 13 3/31 13 3/30 他8件 | 504,710 10,094,200 1/8 | 72億4369万 | 37億6672万 | 43億4471万 3/31 |
| 2021年 3月期 | 1,380 69 8/4 | 260 13 4/10 13 4/9 他5件 | 5,413,235 108,264,700 8/4 | 199億9261万 | 37億6672万 | 92億6865万 3/31 |
| 2022年 3月期 | 820 41 8/13 | 520 26 1/31 26 1/28 他2件 | 1,796,780 35,935,600 8/12 | 118億7966万 | 75億3344万 | 97億9932万 3/31 |
| 2023年 3月期 | 700 35 4/12 35 4/4 | 540 27 10/19 27 10/18 他7件 | 229,930 4,598,600 4/12 | 101億4117万 | 78億2319万 | 92億2284万 3/31 |
| 2024年 3月期 | 720 36 5/12 | 560 28 1/5 28 1/4 他11件 | 217,990 4,359,800 3/7 | 104億3092万 | 81億1294万 | 89億3454万 3/29 |
| 2025年 3月期 | 1,760 88 3/4 | 500 25 8/6 25 8/5 | 1,248,515 24,970,300 11/12 | 254億9782万 | 72億4369万 | 204億6284万 3/31 |
| 2026年 3月期 | 1,480 74 7/22 | 697 12/17 12/16 | 1,725,340 34,506,800 7/22 | 214億4135万 | 100億9771万 | 140億8228万 3/31 |
| 最新 | 720 2026/5/29 | 45,300 | 104億3092万 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
