時価総額
- 2010年3月31日
- 153億8837万
- 2011年3月31日
- 164億3758万
- 2012年3月30日
- 157億644万
- 2013年3月29日
- 182億9289万
- 2014年3月31日
- 276億4894万
- 2015年3月31日
- 280億8101万
- 2016年3月31日
- 227億6932万
- 2017年3月31日
- 256億5137万
- 2018年3月30日
- 366億2337万
- 2019年3月29日
- 336億6866万
- 2020年3月31日
- 348億5968万
- 2021年3月31日
- 395億7943万
- 2022年3月31日
- 300億6074万
- 2023年3月31日
- 273億8332万
- 2024年3月29日
- 350億5244万
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 | 2,191 | 2,255 | 2,189 | 2,224 | +1.55% | 8,000 | 463億8928万 | -2.46% | 16.65 | 0.62 |
07/25 | 2,180 | 2,199 | 2,177 | 2,190 | +0.14% | 4,600 | 456億8009万 | -3.69% | 16.39 | 0.61 |
07/24 | 2,177 | 2,237 | 2,177 | 2,187 | -0.73% | 2,800 | 456億1751万 | -3.66% | 16.37 | 0.61 |
07/23 | 2,237 | 2,251 | 2,157 | 2,203 | -0.9% | 4,700 | 459億5125万 | -2.82% | 16.49 | 0.62 |
07/22 | 2,251 | 2,264 | 2,191 | 2,223 | -1.85% | 3,000 | 463億6842万 | -1.81% | 16.64 | 0.62 |
07/19 | 2,318 | 2,321 | 2,265 | 2,265 | -1.95% | 2,300 | 472億4448万 | +0.13% | 16.96 | 0.64 |
07/18 | 2,367 | 2,367 | 2,288 | 2,310 | -2.41% | 5,800 | 481億8311万 | +2.3% | 17.29 | 0.65 |
07/17 | 2,420 | 2,420 | 2,367 | 2,367 | -1.7% | 1,600 | 493億7204万 | +4.97% | 17.72 | 0.66 |
07/16 | 2,498 | 2,499 | 2,358 | 2,408 | -3.14% | 56,800 | 502億2724万 | +7.12% | 18.03 | 0.68 |
07/12 | 2,438 | 2,524 | 2,427 | 2,486 | +1.76% | 22,300 | 518億5420万 | +11.13% | 18.61 | 0.7 |
07/11 | 2,432 | 2,447 | 2,391 | 2,443 | +0.49% | 5,900 | 509億5729万 | +10% | 18.29 | 0.69 |
07/10 | 2,461 | 2,480 | 2,380 | 2,431 | -2.41% | 6,100 | 507億699万 | +10.2% | 18.2 | 0.68 |
07/09 | 2,470 | 2,516 | 2,447 | 2,491 | +0.85% | 6,700 | 519億5850万 | +13.74% | 18.65 | 0.7 |
07/08 | 2,500 | 2,541 | 2,425 | 2,470 | +1.86% | 71,700 | 515億2047万 | +13.51% | 18.49 | 0.69 |
07/05 | 2,430 | 2,430 | 2,376 | 2,425 | -0.98% | 20,400 | 505億8184万 | +11.96% | 18.15 | 0.68 |
07/04 | 2,381 | 2,450 | 2,360 | 2,449 | +3.03% | 17,300 | 510億8244万 | +13.43% | 18.33 | 0.69 |
07/03 | 2,290 | 2,410 | 2,290 | 2,377 | +3.89% | 17,900 | 495億8063万 | +10.61% | 17.79 | 0.67 |
07/02 | 2,237 | 2,288 | 2,194 | 2,288 | +2.28% | 14,200 | 477億2422万 | +6.87% | 17.13 | 0.64 |
07/01 | 2,188 | 2,237 | 2,169 | 2,237 | +3.23% | 15,600 | 466億6044万 | +4.73% | 16.75 | 0.63 |
06/28 | 2,140 | 2,168 | 2,136 | 2,167 | +1.17% | 8,000 | 452億34万 | +1.69% | 16.22 | 0.61 |
06/27 | 2,099 | 2,160 | 2,080 | 2,142 | +2.98% | 9,800 | 446億7888万 | +0.75% | 16.03 | 0.6 |
06/26 | 2,053 | 2,080 | 2,053 | 2,080 | +1.46% | 4,100 | 433億8566万 | -2.03% | 15.57 | 0.58 |
06/25 | 2,025 | 2,050 | 2,020 | 2,050 | +1.23% | 8,700 | 427億5990万 | -3.3% | 15.35 | 0.58 |
06/24 | 2,062 | 2,062 | 2,010 | 2,025 | -1.79% | 22,800 | 422億3844万 | -4.44% | 15.16 | 0.57 |
06/21 | 2,074 | 2,074 | 2,036 | 2,062 | -0.58% | 16,600 | 430億1020万 | -2.74% | 15.44 | 0.58 |
06/20 | 2,080 | 2,081 | 2,040 | 2,074 | -0.67% | 11,300 | 432億6051万 | -2.22% | 15.53 | 0.58 |
06/19 | 2,090 | 2,090 | 2,075 | 2,088 | -0.67% | 3,800 | 435億5252万 | -1.6% | 15.63 | 0.59 |
06/18 | 2,114 | 2,127 | 2,102 | 2,102 | -2.19% | 5,600 | 438億4454万 | -0.9% | 15.73 | 0.59 |
06/17 | 2,149 | 2,149 | 2,149 | 2,149 | -0.56% | 100 | 448億2489万 | +1.37% | 16.09 | 0.6 |
06/14 | 2,219 | 2,219 | 2,121 | 2,161 | -0.37% | 4,300 | 450億7519万 | +2.08% | 16.18 | 0.61 |
06/13 | 2,242 | 2,256 | 2,162 | 2,169 | -3.08% | 9,400 | 452億4206万 | +2.65% | 16.24 | 0.61 |
06/12 | 2,201 | 2,249 | 2,193 | 2,238 | +1.91% | 9,100 | 466億8130万 | +6.72% | 16.75 | 0.63 |
06/11 | 2,139 | 2,200 | 2,139 | 2,196 | +3.05% | 10,900 | 458億524万 | +5.68% | 16.44 | 0.62 |
06/10 | 2,098 | 2,192 | 2,098 | 2,131 | +2.06% | 8,300 | 444億4944万 | +3.35% | 15.95 | 0.6 |
06/07 | 2,066 | 2,088 | 2,066 | 2,088 | +1.46% | 3,100 | 435億5252万 | +1.95% | 15.63 | 0.59 |
06/06 | 2,038 | 2,067 | 2,025 | 2,058 | +0.98% | 3,300 | 429億2677万 | +1.13% | 15.41 | 0.58 |
06/05 | 2,095 | 2,102 | 2,011 | 2,038 | -4.99% | 26,000 | 425億960万 | +0.69% | 15.26 | 0.57 |
06/04 | 2,213 | 2,213 | 2,131 | 2,145 | -3.38% | 7,700 | 447億4146万 | +6.56% | 16.06 | 0.6 |
06/03 | 2,250 | 2,289 | 2,140 | 2,220 | -1.33% | 17,100 | 463億585万 | +11.22% | 16.62 | 0.62 |
05/31 | 2,182 | 2,265 | 2,154 | 2,250 | +3.12% | 14,900 | 469億3160万 | +13.81% | 16.84 | 0.63 |
05/30 | 2,140 | 2,225 | 2,102 | 2,182 | -0.37% | 6,000 | 455億1322万 | +11.5% | 16.33 | 0.61 |
05/29 | 2,150 | 2,230 | 2,149 | 2,190 | +1.91% | 17,800 | 456億8009万 | +12.94% | 16.39 | 0.61 |
05/28 | 2,109 | 2,149 | 2,106 | 2,149 | +1.9% | 16,900 | 448億2489万 | +11.93% | 16.09 | 0.6 |
05/27 | 2,050 | 2,121 | 2,050 | 2,109 | +2.38% | 12,300 | 439億9055万 | +10.83% | 15.79 | 0.59 |
05/24 | 2,032 | 2,066 | 2,030 | 2,060 | +0.49% | 5,800 | 429億6849万 | +9.17% | 15.42 | 0.58 |
05/23 | 2,007 | 2,052 | 2,007 | 2,050 | +2.24% | 12,400 | 427億5990万 | +9.45% | 15.35 | 0.58 |
05/22 | 2,025 | 2,025 | 2,001 | 2,005 | -1.23% | 9,700 | 418億2127万 | +7.68% | 15.01 | 0.56 |
05/21 | 2,060 | 2,060 | 2,030 | 2,030 | -1.69% | 9,200 | 423億4273万 | +9.55% | 15.2 | 0.57 |
05/20 | 2,081 | 2,081 | 2,052 | 2,065 | -0.77% | 21,700 | 430億7278万 | +12.05% | 15.46 | 0.58 |
05/17 | 2,085 | 2,085 | 2,052 | 2,081 | -0.43% | 8,100 | 434億651万 | +13.59% | 15.58 | 0.58 |
05/16 | 2,079 | 2,139 | 2,055 | 2,090 | +0.43% | 18,800 | 435億9424万 | +14.9% | 15.65 | 0.59 |
05/15 | 2,070 | 2,086 | 2,049 | 2,081 | +0.53% | 17,700 | 434億651万 | +15.29% | 15.58 | 0.58 |
05/14 | 2,029 | 2,081 | 2,016 | 2,070 | +0.1% | 37,100 | 431億7707万 | +15.51% | 15.5 | 0.58 |
05/13 | 2,035 | 2,093 | 1,971 | 2,068 | +0.29% | 69,100 | 431億3535万 | +16.25% | 15.48 | 0.58 |
05/10 | 1,960 | 2,098 | 1,960 | 2,062 | +16.5% | 175,200 | 430億1020万 | +16.76% | 15.44 | 0.58 |
05/09 | 1,765 | 1,785 | 1,761 | 1,770 | 0% | 10,400 | 369億1952万 | +0.91% | 13.25 | 0.5 |
05/08 | 1,772 | 1,779 | 1,770 | 1,770 | -0.56% | 1,700 | 369億1952万 | +0.85% | 13.25 | 0.5 |
05/07 | 1,788 | 1,788 | 1,768 | 1,780 | -0.45% | 3,500 | 371億2811万 | +1.37% | 13.32 | 0.5 |
05/02 | 1,762 | 1,788 | 1,762 | 1,788 | +1.48% | 1,600 | 372億9498万 | +1.82% | 13.38 | 0.5 |
05/01 | 1,788 | 1,790 | 1,762 | 1,762 | -1.23% | 5,700 | 367億5266万 | +0.28% | 13.19 | 0.49 |
04/30 | 1,786 | 1,786 | 1,751 | 1,784 | +1.71% | 13,700 | 372億1154万 | +1.42% | 13.35 | 0.5 |
04/26 | 1,751 | 1,754 | 1,722 | 1,754 | +0.86% | 6,500 | 365億8579万 | -0.34% | 13.13 | 0.49 |
04/25 | 1,760 | 1,765 | 1,736 | 1,739 | -0.51% | 8,100 | 362億7291万 | -1.36% | 13.02 | 0.49 |
04/24 | 1,736 | 1,750 | 1,730 | 1,748 | +1.1% | 5,000 | 364億6064万 | -0.91% | 13.08 | 0.49 |
04/23 | 1,732 | 1,745 | 1,723 | 1,729 | -0.17% | 3,500 | 360億6433万 | -2.04% | 12.94 | 0.49 |
04/22 | 1,742 | 1,742 | 1,728 | 1,732 | +0.12% | 1,800 | 361億2690万 | -1.98% | 12.97 | 0.49 |
04/19 | 1,715 | 1,731 | 1,710 | 1,730 | +0.87% | 6,500 | 360億8518万 | -2.15% | 12.95 | 0.49 |
04/18 | 1,704 | 1,715 | 1,698 | 1,715 | +0.7% | 1,700 | 357億7231万 | -3% | 12.84 | 0.48 |
04/17 | 1,729 | 1,740 | 1,695 | 1,703 | -1.22% | 9,200 | 355億2201万 | -3.68% | 12.75 | 0.48 |
04/16 | 1,775 | 1,775 | 1,717 | 1,724 | -2.98% | 5,600 | 359億6003万 | -2.49% | 12.91 | 0.48 |
04/15 | 1,777 | 1,777 | 1,777 | 1,777 | -0.34% | 400 | 370億6553万 | +0.51% | 13.3 | 0.5 |
04/12 | 1,776 | 1,783 | 1,776 | 1,783 | +0.34% | 1,400 | 371億9068万 | +1.02% | 13.35 | 0.5 |
04/11 | 1,795 | 1,795 | 1,777 | 1,777 | -0.89% | 2,200 | 370億6553万 | +0.85% | 13.3 | 0.5 |
04/10 | 1,745 | 1,793 | 1,745 | 1,793 | +2.46% | 7,300 | 373億9927万 | +1.88% | 13.42 | 0.5 |
04/09 | 1,739 | 1,750 | 1,728 | 1,750 | +0.34% | 3,700 | 365億235万 | -0.4% | 13.1 | 0.49 |
04/08 | 1,748 | 1,748 | 1,726 | 1,744 | -0.23% | 2,100 | 363億7720万 | -0.63% | 13.06 | 0.49 |
04/05 | 1,723 | 1,763 | 1,723 | 1,748 | +0.46% | 2,200 | 364億6064万 | -0.34% | 13.08 | 0.49 |
04/04 | 1,757 | 1,757 | 1,730 | 1,740 | -0.68% | 4,800 | 362億9377万 | -0.68% | 13.03 | 0.49 |
04/03 | 1,760 | 1,760 | 1,752 | 1,752 | -0.45% | 1,600 | 365億4407万 | 0% | 13.11 | 0.49 |
04/02 | 1,805 | 1,805 | 1,760 | 1,760 | -2.17% | 4,300 | 367億1094万 | +0.51% | 13.17 | 0.49 |
04/01 | 1,833 | 1,833 | 1,781 | 1,799 | -0.11% | 8,600 | 375億2442万 | +2.92% | 13.47 | 0.5 |
03/29 | 1,774 | 1,812 | 1,774 | 1,801 | +1.69% | 3,500 | 375億6614万 | +3.21% | 12.56 | 0.51 |
03/28 | 1,756 | 1,796 | 1,733 | 1,771 | -2.64% | 6,900 | 369億4038万 | +1.72% | 12.35 | 0.5 |
03/27 | 1,826 | 1,826 | 1,801 | 1,819 | +0.55% | 3,500 | 379億4159万 | +4.6% | 12.68 | 0.51 |
03/26 | 1,816 | 1,816 | 1,790 | 1,809 | -0.33% | 2,900 | 377億3301万 | +4.33% | 12.61 | 0.51 |
03/25 | 1,796 | 1,839 | 1,796 | 1,815 | +0.33% | 3,700 | 378億5816万 | +4.91% | 12.66 | 0.51 |
03/22 | 1,779 | 1,809 | 1,771 | 1,809 | +1.69% | 7,700 | 377億3301万 | +4.87% | 12.61 | 0.51 |
03/21 | 1,765 | 1,780 | 1,755 | 1,779 | +0.68% | 5,100 | 371億725万 | +3.43% | 12.41 | 0.5 |
03/19 | 1,757 | 1,772 | 1,741 | 1,767 | -0.11% | 2,300 | 368億5695万 | +2.85% | 12.32 | 0.5 |
03/18 | 1,778 | 1,779 | 1,760 | 1,769 | +0.45% | 9,600 | 368億9867万 | +3.09% | 12.34 | 0.5 |
03/15 | 1,739 | 1,761 | 1,733 | 1,761 | +1.85% | 10,700 | 367億3180万 | +2.74% | 12.28 | 0.49 |
03/14 | 1,723 | 1,729 | 1,717 | 1,729 | +0.82% | 5,400 | 360億6433万 | +0.64% | 12.06 | 0.49 |
03/13 | 1,724 | 1,728 | 1,703 | 1,715 | +0.59% | 4,900 | 357億7231万 | -0.46% | 11.96 | 0.48 |
03/12 | 1,719 | 1,719 | 1,682 | 1,705 | -0.81% | 10,500 | 355億6372万 | -1.27% | 11.89 | 0.48 |
03/11 | 1,714 | 1,726 | 1,709 | 1,719 | -0.17% | 11,800 | 358億5574万 | -0.75% | 11.99 | 0.48 |
03/08 | 1,706 | 1,727 | 1,706 | 1,722 | +0.94% | 3,600 | 359億1832万 | -0.81% | 12.01 | 0.48 |
03/07 | 1,722 | 1,722 | 1,704 | 1,706 | -0.93% | 5,300 | 355億8458万 | -1.95% | 11.9 | 0.48 |
03/06 | 1,705 | 1,733 | 1,705 | 1,722 | +0.53% | 3,600 | 359億1832万 | -1.26% | 12.01 | 0.48 |
03/05 | 1,700 | 1,714 | 1,697 | 1,713 | +0.29% | 6,400 | 357億3059万 | -1.95% | 11.95 | 0.48 |
03/04 | 1,708 | 1,711 | 1,704 | 1,708 | +0.29% | 6,600 | 356億2630万 | -2.46% | 11.91 | 0.48 |
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 | 800 9/1 | 581 11/9 | 16,600 10/5 | - | - | 153億8837万 3/31 |
2011年 3月期 | 799 5/18 5/13 | 490 10/8 | 242,500 3/14 | 174億6493万 | 107億1066万 | 164億3758万 3/31 |
2012年 3月期 | 789 3/7 | 641 6/29 | 51,200 3/7 | 172億4634万 | 140億1129万 | 157億644万 3/30 |
2013年 3月期 | 916 3/12 | 679 5/30 | 40,700 1/30 | 200億2237万 | 148億4191万 | 182億9289万 3/29 |
2014年 3月期 | 1,540 9/11 | 850 4/3 | 128,700 9/11 | 336億6207万 | 185億7971万 | 276億4894万 3/31 |
2015年 3月期 | 1,687 9/9 | 1,211 5/20 | 103,400 7/18 | 351億8827万 | 252億5963万 | 280億8101万 3/31 |
2016年 3月期 | 1,375 7/17 | 1,045 2/12 | 25,000 12/8 | 286億8042万 | 217億9712万 | 227億6932万 3/31 |
2017年 3月期 | 1,302 3/6 | 1,010 7/8 7/6 | 31,300 7/8 | 271億5775万 | 210億6707万 | 256億5137万 3/31 |
2018年 3月期 | 1,979 2/7 | 1,172 4/24 | 64,000 11/8 | 412億7895万 | 244億4615万 | 366億2337万 3/30 |
2019年 3月期 | 1,869 8/3 | 1,523 1/28 | 25,800 7/11 | 389億8451万 | 317億6748万 | 336億6866万 3/29 |
2020年 3月期 | 1,842 2/4 | 1,531 5/15 | 37,900 7/10 | 384億2134万 | 319億3434万 | 348億5968万 3/31 |
2021年 3月期 | 1,950 3/31 | 1,638 1/26 | 31,500 4/27 | 406億7405万 | 341億6620万 | 395億7943万 3/31 |
2022年 3月期 | 2,232 7/5 | 1,480 3/31 | 24,900 8/6 | 465億5615万 | 308億7056万 | 300億6074万 3/31 |
2023年 3月期 | 1,591 11/17 | 1,258 5/19 | 72,700 6/28 | 331億8585万 | 262億3998万 | 273億8332万 3/31 |
2024年 3月期 | 1,926 2/7 | 1,385 4/14 4/13 | 67,800 2/8 | 401億7345万 | 288億8901万 | 350億5244万 3/29 |
最新 | 2,224 2024/7/26 | 8,000 | 463億8928万 |