時価総額
- 2010年3月31日
- 85億9880万
- 2011年3月22日
- 91億7074万
- 2012年3月30日
- 74億7464万
- 2013年3月22日
- 71億1965万
- 2014年3月28日
- 80億529万
- 2015年3月24日
- 78億1214万
- 2016年3月25日
- 88億3267万
- 2017年3月24日
- 91億157万
- 2018年3月30日
- 134億9782万
- 2019年3月29日
- 128億2281万
- 2020年3月31日
- 121億4114万
- 2021年3月31日
- 138億8147万
- 2022年3月31日
- 137億7785万
- 2023年3月31日
- 135億7066万
- 2024年3月29日
- 205億1130万
2024/04/26～2024/09/20
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 | ||||||||||
| 09/20 | 955 | 960 | 934 | 934 | -2.2% | 4,000 | 193億6472万 | +5.42% | 13.63 | 0.65 |
| 09/19 | 950 | 955 | 950 | 955 | +0.53% | 3,600 | 198億11万 | +8.28% | 13.93 | 0.66 |
| 09/18 | 953 | 953 | 913 | 950 | +1.71% | 1,700 | 196億9645万 | +8.45% | 13.86 | 0.66 |
| 09/17 | 925 | 934 | 910 | 934 | -0.95% | 700 | 193億6472万 | +7.23% | 13.63 | 0.65 |
| 09/13 | 945 | 945 | 943 | 943 | +2.72% | 1,100 | 195億5131万 | +9.02% | 13.76 | 0.65 |
| 09/12 | 891 | 918 | 886 | 918 | +5.4% | 1,700 | 190億3299万 | +6.74% | 13.39 | 0.63 |
| 09/11 | 908 | 908 | 871 | 871 | -5.02% | 3,200 | 180億5853万 | +1.87% | 12.71 | 0.6 |
| 09/10 | 926 | 960 | 912 | 917 | -2.55% | 2,400 | 190億1225万 | +7.88% | 13.38 | 0.63 |
| 09/09 | 896 | 941 | 891 | 941 | +1.84% | 3,000 | 195億985万 | +11.63% | 13.73 | 0.65 |
| 09/06 | 861 | 960 | 860 | 924 | +7.32% | 4,900 | 191億5739万 | +9.87% | 13.48 | 0.64 |
| 09/05 | 877 | 877 | 861 | 861 | +1.06% | 5,100 | 178億5120万 | +2.14% | 12.56 | 0.6 |
| 09/04 | 858 | 863 | 833 | 852 | -2.41% | 3,500 | 176億6460万 | +0.35% | 12.43 | 0.59 |
| 09/03 | 855 | 888 | 855 | 873 | +2.34% | 2,200 | 181億 | +2.11% | 12.74 | 0.6 |
| 09/02 | 851 | 863 | 850 | 853 | +0.35% | 1,600 | 176億8534万 | -0.7% | 12.45 | 0.59 |
| 08/30 | 855 | 880 | 850 | 850 | +1.19% | 2,600 | 176億2314万 | -1.73% | 12.4 | 0.59 |
| 08/29 | 847 | 850 | 840 | 840 | 0% | 700 | 174億1580万 | -3.56% | 12.26 | 0.58 |
| 08/28 | 845 | 859 | 815 | 840 | -1.18% | 2,600 | 174億1580万 | -4.22% | 12.26 | 0.58 |
| 08/27 | 859 | 859 | 850 | 850 | -0.12% | 400 | 176億2314万 | -3.85% | 12.4 | 0.59 |
| 08/26 | 860 | 860 | 851 | 851 | 0% | 400 | 176億4387万 | -4.49% | 12.42 | 0.59 |
| 08/23 | 879 | 880 | 845 | 851 | -1.5% | 2,100 | 176億4387万 | -5.13% | 12.42 | 0.59 |
| 08/22 | 879 | 888 | 864 | 864 | +1.17% | 4,200 | 179億1340万 | -4.42% | 12.61 | 0.6 |
| 08/21 | 871 | 875 | 852 | 854 | -3.83% | 3,000 | 177億607万 | -6.26% | 12.46 | 0.59 |
| 08/20 | 869 | 888 | 869 | 888 | +3.86% | 1,400 | 184億1099万 | -3.27% | 12.96 | 0.61 |
| 08/19 | 870 | 870 | 855 | 855 | -1.72% | 700 | 177億2680万 | -7.37% | 12.47 | 0.59 |
| 08/16 | 859 | 880 | 859 | 870 | +2.11% | 1,300 | 180億3780万 | -6.45% | 12.69 | 0.6 |
| 08/15 | 835 | 852 | 835 | 852 | +5.32% | 2,600 | 176億6460万 | -8.97% | 12.43 | 0.59 |
| 08/14 | 806 | 824 | 797 | 809 | +0.5% | 2,300 | 167億7308万 | -14.21% | 11.8 | 0.56 |
| 08/13 | 825 | 830 | 787 | 805 | 0% | 2,300 | 166億9015万 | -15.35% | 11.75 | 0.56 |
| 08/09 | 797 | 805 | 797 | 805 | -0.86% | 900 | 166億9015万 | -16.23% | 11.75 | 0.56 |
| 08/08 | 788 | 814 | 788 | 812 | +3.31% | 1,800 | 168億3528万 | -16.2% | 11.85 | 0.56 |
| 08/07 | 743 | 848 | 739 | 786 | +4.66% | 8,100 | 162億9622万 | -19.47% | 11.47 | 0.54 |
| 08/06 | 739 | 801 | 739 | 751 | +1.76% | 15,600 | 155億7056万 | -23.68% | 10.96 | 0.52 |
| 08/05 | 889 | 889 | 738 | 738 | -16.89% | 19,000 | 153億103万 | -25.83% | 10.77 | 0.51 |
| 08/02 | 973 | 973 | 869 | 888 | -10.12% | 12,900 | 184億1099万 | -11.82% | 12.96 | 0.61 |
| 08/01 | 1,003 | 1,003 | 988 | 988 | -1.5% | 1,300 | 204億8430万 | -2.47% | 14.42 | 0.68 |
| 07/31 | 992 | 1,003 | 984 | 1,003 | +1.11% | 1,800 | 207億9530万 | -1.28% | 14.63 | 0.69 |
| 07/30 | 994 | 1,019 | 977 | 992 | +0.71% | 12,400 | 205億6724万 | -2.55% | 14.47 | 0.69 |
| 07/29 | 990 | 990 | 981 | 985 | -0.61% | 2,200 | 204億2211万 | -3.53% | 14.37 | 0.68 |
| 07/26 | 993 | 1,000 | 990 | 991 | -0.9% | 1,900 | 205億4650万 | -3.22% | 14.46 | 0.69 |
| 07/25 | 1,015 | 1,015 | 996 | 1,000 | -0.5% | 5,700 | 207億3310万 | -2.53% | 14.59 | 0.69 |
| 07/24 | 1,002 | 1,010 | 1,000 | 1,005 | -0.89% | 1,100 | 208億3677万 | -2.33% | 14.66 | 0.69 |
| 07/23 | 1,006 | 1,014 | 991 | 1,014 | 0% | 3,600 | 210億2337万 | -1.65% | 14.79 | 0.7 |
| 07/22 | 1,044 | 1,045 | 1,000 | 1,014 | 0% | 20,000 | 210億2337万 | -2.03% | 14.79 | 0.7 |
| 07/19 | 1,014 | 1,028 | 1,005 | 1,014 | -1.46% | 5,300 | 210億2337万 | -2.41% | 14.79 | 0.7 |
| 07/18 | 1,017 | 1,029 | 1,003 | 1,029 | +0.68% | 5,400 | 213億3436万 | -1.34% | 15.01 | 0.71 |
| 07/17 | 1,021 | 1,025 | 1,011 | 1,022 | 0% | 4,600 | 211億8923万 | -2.67% | 14.91 | 0.71 |
| 07/16 | 1,030 | 1,030 | 1,010 | 1,022 | -0.78% | 4,600 | 211億8923万 | -3.31% | 14.91 | 0.71 |
| 07/12 | 1,025 | 1,030 | 995 | 1,030 | +0.49% | 6,700 | 213億5510万 | -3.29% | 15.03 | 0.71 |
| 07/11 | 1,018 | 1,025 | 1,009 | 1,025 | -0.1% | 3,700 | 212億5143万 | -4.3% | 14.96 | 0.71 |
| 07/10 | 1,007 | 1,028 | 1,007 | 1,026 | +0.79% | 800 | 212億7216万 | -4.82% | 14.97 | 0.71 |
| 07/09 | 1,011 | 1,028 | 1,000 | 1,018 | +0.39% | 4,500 | 211億630万 | -6.26% | 14.85 | 0.7 |
| 07/08 | 1,021 | 1,050 | 1,009 | 1,014 | -2.78% | 3,000 | 210億2337万 | -7.31% | 14.79 | 0.7 |
| 07/05 | 1,035 | 1,045 | 1,008 | 1,043 | +3.78% | 15,800 | 216億2463万 | -5.44% | 15.22 | 0.72 |
| 07/04 | 1,005 | 1,030 | 999 | 1,005 | +0.6% | 8,200 | 208億3677万 | -9.54% | 14.66 | 0.69 |
| 07/03 | 1,004 | 1,015 | 996 | 999 | +0.4% | 5,700 | 207億1237万 | -10.8% | 14.58 | 0.69 |
| 07/02 | 1,012 | 1,012 | 980 | 995 | -1.87% | 27,300 | 206億2944万 | -11.95% | 14.52 | 0.69 |
| 07/01 | 1,014 | 1,033 | 1,004 | 1,014 | -1.84% | 12,600 | 210億2337万 | -11.05% | 14.79 | 0.7 |
| 06/28 | 1,051 | 1,051 | 1,027 | 1,033 | -2.18% | 5,000 | 214億1729万 | -9.86% | 15.07 | 0.71 |
| 06/27 | 1,038 | 1,076 | 1,037 | 1,056 | +0.86% | 6,300 | 218億9416万 | -8.33% | 15.41 | 0.73 |
| 06/26 | 1,041 | 1,069 | 1,024 | 1,047 | +0.1% | 6,000 | 217億756万 | -9.51% | 15.28 | 0.72 |
| 06/25 | 1,056 | 1,056 | 1,036 | 1,046 | -2.79% | 4,600 | 216億8682万 | -10.14% | 15.26 | 0.72 |
| 06/24 | 1,080 | 1,100 | 1,055 | 1,076 | +2.48% | 5,800 | 223億882万 | -7.96% | 15.7 | 0.74 |
| 06/21 | 1,059 | 1,059 | 1,020 | 1,050 | -0.76% | 2,700 | 217億6976万 | -10.26% | 15.32 | 0.73 |
| 06/20 | 1,058 | 1,058 | 1,026 | 1,058 | 0% | 4,600 | 219億3562万 | -9.26% | 15.44 | 0.73 |
| 06/19 | 1,031 | 1,080 | 1,030 | 1,058 | -0.28% | 8,100 | 219億3562万 | -8.87% | 15.44 | 0.73 |
| 06/18 | 1,115 | 1,115 | 1,041 | 1,061 | -4.41% | 4,100 | 219億9782万 | -8.38% | 15.48 | 0.73 |
| 06/17 | 1,111 | 1,115 | 1,100 | 1,110 | -1.68% | 3,200 | 230億1374万 | -4.06% | 16.2 | 0.77 |
| 06/14 | 1,140 | 1,140 | 1,102 | 1,129 | +1.71% | 4,200 | 234億767万 | -2.08% | 16.47 | 0.78 |
| 06/13 | 1,181 | 1,181 | 1,101 | 1,110 | -7.11% | 12,800 | 230億1374万 | -3.39% | 16.2 | 0.77 |
| 06/12 | 1,195 | 1,195 | 1,188 | 1,195 | 0% | 1,600 | 247億7606万 | +4.18% | 17.44 | 0.83 |
| 06/11 | 1,200 | 1,224 | 1,195 | 1,195 | -2.05% | 8,600 | 247億7606万 | +4.64% | 17.44 | 0.83 |
| 06/10 | 1,236 | 1,236 | 1,192 | 1,220 | +1.67% | 16,300 | 252億9439万 | +7.21% | 17.8 | 0.84 |
| 06/07 | 1,185 | 1,235 | 1,140 | 1,200 | +1.27% | 10,200 | 248億7972万 | +5.82% | 17.51 | 0.83 |
| 06/06 | 1,220 | 1,220 | 1,170 | 1,185 | -2.95% | 11,500 | 245億6873万 | +4.96% | 17.29 | 0.82 |
| 06/05 | 1,250 | 1,299 | 1,191 | 1,221 | -0.73% | 21,500 | 253億1512万 | +8.44% | 17.81 | 0.84 |
| 06/04 | 1,230 | 1,235 | 1,210 | 1,230 | 0% | 10,200 | 255億172万 | +9.24% | 17.95 | 0.85 |
| 06/03 | 1,298 | 1,298 | 1,228 | 1,230 | -1.99% | 10,200 | 255億172万 | +8.95% | 17.95 | 0.85 |
| 05/31 | 1,271 | 1,285 | 1,195 | 1,255 | +3.12% | 10,000 | 260億2004万 | +10.96% | 18.31 | 0.87 |
| 05/30 | 1,220 | 1,250 | 1,193 | 1,217 | -4.1% | 15,300 | 252億3219万 | +7.13% | 17.76 | 0.84 |
| 05/29 | 1,269 | 1,305 | 1,198 | 1,269 | +1.93% | 32,000 | 263億1031万 | +11.32% | 18.52 | 0.88 |
| 05/28 | 1,150 | 1,245 | 1,150 | 1,245 | +7.42% | 21,400 | 258億1271万 | +9.4% | 18.17 | 0.86 |
| 05/27 | 1,170 | 1,190 | 1,135 | 1,159 | -0.94% | 9,800 | 240億2967万 | +2.2% | 16.91 | 0.8 |
| 05/24 | 1,120 | 1,180 | 1,106 | 1,170 | -0.85% | 10,700 | 242億5773万 | +2.81% | 17.07 | 0.81 |
| 05/23 | 1,235 | 1,240 | 1,072 | 1,180 | -4.45% | 21,300 | 244億6506万 | +2.97% | 17.22 | 0.82 |
| 05/22 | 1,200 | 1,298 | 1,195 | 1,235 | +5.56% | 45,600 | 256億538万 | +6.93% | 18.02 | 0.85 |
| 05/21 | 1,110 | 1,230 | 1,110 | 1,170 | +6.95% | 44,300 | 242億5773万 | +0.43% | 17.07 | 0.81 |
| 05/20 | 993 | 1,094 | 993 | 1,094 | +15.4% | 24,200 | 226億8201万 | -7.21% | 15.96 | 0.76 |
| 05/17 | 929 | 948 | 900 | 948 | +2.05% | 11,200 | 196億5498万 | -19.93% | 13.83 | 0.66 |
| 05/16 | 994 | 1,000 | 911 | 929 | -7.1% | 16,500 | 192億6105万 | -22.19% | 13.55 | 0.64 |
| 05/15 | 1,039 | 1,039 | 1,000 | 1,000 | -1.86% | 7,800 | 207億3310万 | -16.87% | 14.59 | 0.69 |
| 05/14 | 1,013 | 1,030 | 1,000 | 1,019 | 0% | 8,900 | 211億2703万 | -15.65% | 14.87 | 0.7 |
| 05/13 | 1,035 | 1,050 | 1,012 | 1,019 | -1.55% | 6,400 | 211億2703万 | -15.99% | 14.87 | 0.7 |
| 05/10 | 1,073 | 1,120 | 1,025 | 1,035 | -2.36% | 12,900 | 214億5876万 | -14.74% | 15.1 | 0.72 |
| 05/09 | 1,070 | 1,070 | 1,018 | 1,060 | -1.4% | 15,600 | 219億7709万 | -12.54% | 15.47 | 0.73 |
| 05/08 | 1,077 | 1,099 | 1,065 | 1,075 | -2.01% | 4,400 | 222億8809万 | -11.08% | 15.68 | 0.74 |
| 05/07 | 1,081 | 1,105 | 1,065 | 1,097 | -1.26% | 14,400 | 227億4421万 | -9.04% | 16.01 | 0.76 |
| 05/02 | 1,100 | 1,180 | 1,071 | 1,111 | +4.03% | 23,000 | 230億3448万 | -7.49% | 16.21 | 0.77 |
| 05/01 | 1,106 | 1,121 | 1,060 | 1,068 | -4.98% | 16,600 | 221億4295万 | -10.7% | 15.58 | 0.74 |
| 04/30 | 1,130 | 1,150 | 1,102 | 1,124 | -7.79% | 34,700 | 233億401万 | -5.7% | 16.4 | 0.78 |
| 04/26 | 1,210 | 1,295 | 1,195 | 1,219 | -5.87% | 11,900 | 252億7365万 | +2.78% | 17.79 | 0.84 |
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 | 463 1/25 | 385 10/6 | 27,000 6/12 | - | - | 85億9880万 3/31 |
| 2011年 3月期 | 494 7/5 | 365 12/27 | 20,000 12/10 | 97億4268万 | 71億9853万 | 91億7074万 3/22 |
| 2012年 3月期 | 447 8/22 | 379 3/30 | 26,000 7/22 | 88億1574万 | 74億7464万 | 74億7464万 3/30 |
| 2013年 3月期 | 389 2/5 8/22 | 325 10/19 | 33,000 2/18 | 76億7186万 | 64億965万 | 71億1965万 3/22 |
| 2014年 3月期 | 456 1/15 1/7 | 341 4/3 | 22,000 7/22 7/5 | 89億9324万 | 67億2521万 | 80億529万 3/28 |
| 2015年 3月期 | 457 7/23 | 376 10/17 | 18,000 7/4 6/19 6/10 | 90億1296万 | 74億1548万 | 78億1214万 3/24 |
| 2016年 3月期 | 490 12/4 7/7 他2件 | 396 4/21 4/17 | 37,000 7/22 | 96億6379万 | 78億992万 | 88億3267万 3/25 |
| 2017年 3月期 | 494 7/5 | 425 5/24 | 36,000 7/22 | 97億4268万 | 83億8186万 | 91億157万 3/24 |
| 2018年 3月期 | 725 3/23 3/6 他2件 | 470 4/7 | 32,000 12/8 | 142億9846万 | 92億6935万 | 134億9782万 3/30 |
| 2019年 3月期 | 760 9/7 | 638 1/7 | 23,400 7/23 | 149億8874万 | 125億8265万 | 128億2281万 3/29 |
| 2020年 3月期 | 700 7/5 | 520 3/16 | 22,200 7/22 | 145億1317万 | 107億8121万 | 121億4114万 3/31 |
| 2021年 3月期 | 709 3/5 10/5 | 560 4/14 4/13 他3件 | 26,300 7/22 | 146億9977万 | 116億1053万 | 138億8147万 3/31 |
| 2022年 3月期 | 745 10/4 | 648 8/3 | 23,000 7/26 | 154億4616万 | 134億3505万 | 137億7785万 3/31 |
| 2023年 3月期 | 710 10/14 | 645 3/30 | 22,900 7/22 | 147億2050万 | 133億7285万 | 135億7066万 3/31 |
| 2024年 3月期 | 990 3/29 | 632 4/5 | 52,900 1/23 | 205億2577万 | 131億332万 | 205億1130万 3/29 |
| 最新 | 934 2024/9/20 | 4,000 | 193億6472万 | |||