時価総額
- 2010年3月31日
- 44億6300万
- 2011年3月31日
- 46億7896万
- 2012年3月30日
- 65億1455万
- 2013年3月29日
- 62億984万
- 2014年3月31日
- 61億151万
- 2015年3月31日
- 112億9058万
- 2016年3月31日
- 116億6757万
- 2017年3月31日
- 159億4118万
- 2018年3月30日
- 173億2284万
- 2019年3月29日
- 136億5641万
- 2020年3月31日
- 87億2712万
- 2021年3月31日
- 148億9260万
- 2022年3月31日
- 134億9941万
- 2023年3月31日
- 129億2900万
2023/11/28~2024/04/24
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 | ||||||||||
04/24 | 2,343 | 2,362 | 2,343 | 2,351 | -0.13% | 9,400 | 171億2562万 | -3.25% | 6.83 | 0.59 |
04/23 | 2,349 | 2,365 | 2,338 | 2,354 | +0.26% | 11,700 | 171億4747万 | -3.33% | 6.84 | 0.59 |
04/22 | 2,330 | 2,349 | 2,330 | 2,348 | +1.16% | 13,400 | 171億377万 | -3.73% | 6.82 | 0.59 |
04/19 | 2,355 | 2,355 | 2,300 | 2,321 | -1.82% | 25,600 | 169億709万 | -5.03% | 6.74 | 0.58 |
04/18 | 2,335 | 2,365 | 2,333 | 2,364 | +0.94% | 7,800 | 172億2032万 | -3.51% | 6.86 | 0.59 |
04/17 | 2,360 | 2,376 | 2,333 | 2,342 | -0.76% | 25,400 | 170億6006万 | -4.53% | 6.8 | 0.58 |
04/16 | 2,375 | 2,387 | 2,358 | 2,360 | -1.3% | 19,400 | 171億9118万 | -3.95% | 6.85 | 0.59 |
04/15 | 2,377 | 2,415 | 2,376 | 2,391 | -0.66% | 10,400 | 174億1700万 | -2.8% | 6.94 | 0.6 |
04/12 | 2,405 | 2,420 | 2,394 | 2,407 | +0.33% | 12,800 | 175億3355万 | -2.31% | 6.99 | 0.6 |
04/11 | 2,410 | 2,412 | 2,375 | 2,399 | -0.79% | 34,800 | 174億7527万 | -2.72% | 6.97 | 0.6 |
04/10 | 2,416 | 2,429 | 2,413 | 2,418 | 0% | 9,100 | 176億1367万 | -2.07% | 7.02 | 0.6 |
04/09 | 2,423 | 2,435 | 2,415 | 2,418 | -0.29% | 12,400 | 176億1367万 | -2.14% | 7.02 | 0.6 |
04/08 | 2,426 | 2,460 | 2,420 | 2,425 | -0.04% | 10,300 | 176億6467万 | -1.9% | 7.04 | 0.6 |
04/05 | 2,430 | 2,444 | 2,402 | 2,426 | -0.41% | 9,500 | 176億7195万 | -1.94% | 7.04 | 0.6 |
04/04 | 2,443 | 2,464 | 2,435 | 2,436 | -0.49% | 8,500 | 177億4479万 | -1.62% | 7.07 | 0.61 |
04/03 | 2,437 | 2,465 | 2,434 | 2,448 | -0.69% | 6,000 | 178億3221万 | -1.17% | 7.11 | 0.61 |
04/02 | 2,443 | 2,471 | 2,434 | 2,465 | +1.02% | 18,600 | 179億5604万 | -0.52% | 7.16 | 0.61 |
04/01 | 2,517 | 2,517 | 2,435 | 2,440 | -2.94% | 20,000 | 177億7393万 | -1.49% | 7.09 | 0.61 |
03/29 | 2,518 | 2,534 | 2,494 | 2,514 | +0.72% | 9,900 | 183億1298万 | +1.49% | 7.3 | 0.63 |
03/28 | 2,503 | 2,533 | 2,496 | 2,496 | -3.26% | 20,300 | 181億8186万 | +0.93% | 7.25 | 0.62 |
03/27 | 2,530 | 2,657 | 2,530 | 2,580 | +2.5% | 50,700 | 187億9375万 | +4.45% | 7.49 | 0.64 |
03/26 | 2,490 | 2,549 | 2,480 | 2,517 | +0.68% | 25,000 | 183億3483万 | +2.15% | 7.31 | 0.63 |
03/25 | 2,507 | 2,519 | 2,490 | 2,500 | -0.24% | 18,700 | 182億1100万 | +1.63% | 7.26 | 0.62 |
03/22 | 2,533 | 2,533 | 2,495 | 2,506 | -0.79% | 16,200 | 182億5470万 | +2.04% | 7.28 | 0.62 |
03/21 | 2,473 | 2,526 | 2,465 | 2,526 | +2.6% | 38,000 | 184億39万 | +2.93% | 7.33 | 0.63 |
03/19 | 2,476 | 2,476 | 2,452 | 2,462 | -0.2% | 14,300 | 179億3419万 | +0.41% | 7.15 | 0.61 |
03/18 | 2,486 | 2,487 | 2,464 | 2,467 | -0.52% | 12,700 | 179億7061万 | +0.61% | 7.16 | 0.61 |
03/15 | 2,454 | 2,480 | 2,454 | 2,480 | +1.06% | 12,700 | 180億6531万 | +1.22% | 7.2 | 0.62 |
03/14 | 2,438 | 2,454 | 2,438 | 2,454 | +0.29% | 4,500 | 178億7591万 | +0.25% | 7.13 | 0.61 |
03/13 | 2,460 | 2,468 | 2,430 | 2,447 | 0% | 9,400 | 178億2492万 | +0.04% | 7.11 | 0.61 |
03/12 | 2,430 | 2,447 | 2,410 | 2,447 | +0.62% | 9,400 | 178億2492万 | +0.12% | 7.11 | 0.61 |
03/11 | 2,484 | 2,502 | 2,410 | 2,432 | -2.53% | 36,900 | 177億1566万 | -0.45% | 7.06 | 0.61 |
03/08 | 2,441 | 2,496 | 2,440 | 2,495 | +1.75% | 16,400 | 181億7457万 | +2.21% | 7.24 | 0.62 |
03/07 | 2,474 | 2,485 | 2,452 | 2,452 | -0.89% | 10,500 | 178億6134万 | +0.66% | 7.12 | 0.61 |
03/06 | 2,452 | 2,491 | 2,450 | 2,474 | -0.12% | 13,300 | 180億2160万 | +1.77% | 7.18 | 0.62 |
03/05 | 2,435 | 2,477 | 2,430 | 2,477 | +1.43% | 10,600 | 180億4345万 | +2.19% | 7.19 | 0.62 |
03/04 | 2,470 | 2,470 | 2,430 | 2,442 | -1.13% | 16,600 | 177億8850万 | +0.99% | 7.09 | 0.61 |
03/01 | 2,466 | 2,485 | 2,462 | 2,470 | +0.2% | 24,200 | 179億9246万 | +2.4% | 7.17 | 0.62 |
02/29 | 2,465 | 2,465 | 2,443 | 2,465 | 0% | 10,900 | 179億5604万 | +2.45% | 7.16 | 0.61 |
02/28 | 2,470 | 2,474 | 2,458 | 2,465 | -0.2% | 9,200 | 179億5604万 | +2.71% | 7.16 | 0.61 |
02/27 | 2,453 | 2,474 | 2,452 | 2,470 | +0.73% | 16,200 | 179億9246万 | +3.13% | 7.17 | 0.62 |
02/26 | 2,450 | 2,467 | 2,450 | 2,452 | +0.2% | 9,700 | 178億6134万 | +2.64% | 7.12 | 0.61 |
02/22 | 2,429 | 2,458 | 2,407 | 2,447 | +1.7% | 17,100 | 178億2492万 | +2.64% | 7.11 | 0.61 |
02/21 | 2,428 | 2,432 | 2,406 | 2,406 | -0.91% | 10,100 | 175億2626万 | +1.18% | 6.99 | 0.6 |
02/20 | 2,443 | 2,464 | 2,428 | 2,428 | 0% | 12,000 | 176億8652万 | +2.27% | 7.05 | 0.61 |
02/19 | 2,400 | 2,431 | 2,380 | 2,428 | +0.91% | 16,800 | 176億8652万 | +2.45% | 7.05 | 0.61 |
02/16 | 2,405 | 2,425 | 2,405 | 2,406 | +0.04% | 13,200 | 175億2626万 | +1.73% | 6.99 | 0.6 |
02/15 | 2,441 | 2,450 | 2,401 | 2,405 | -1.72% | 18,200 | 175億1898万 | +1.82% | 6.98 | 0.6 |
02/14 | 2,481 | 2,481 | 2,447 | 2,447 | -1.37% | 15,600 | 178億2492万 | +3.69% | 7.11 | 0.61 |
02/13 | 2,490 | 2,490 | 2,455 | 2,481 | +0.36% | 26,300 | 180億7259万 | +5.35% | 7.2 | 0.62 |
02/09 | 2,438 | 2,494 | 2,427 | 2,472 | +2.23% | 33,200 | 180億703万 | +5.28% | 7.18 | 0.62 |
02/08 | 2,420 | 2,455 | 2,372 | 2,418 | +0.37% | 40,900 | 176億1367万 | +3.25% | 7.02 | 0.6 |
02/07 | 2,406 | 2,437 | 2,401 | 2,409 | -0.17% | 9,600 | 175億4811万 | +3.08% | 7 | 0.6 |
02/06 | 2,413 | 2,430 | 2,413 | 2,413 | +0.12% | 6,900 | 175億7725万 | +3.47% | 7.01 | 0.6 |
02/05 | 2,420 | 2,436 | 2,408 | 2,410 | -0.21% | 13,700 | 175億5540万 | +3.61% | 7 | 0.6 |
02/02 | 2,376 | 2,420 | 2,372 | 2,415 | +1.64% | 22,300 | 175億9182万 | +4.14% | 7.01 | 0.6 |
02/01 | 2,357 | 2,390 | 2,340 | 2,376 | +0.59% | 18,200 | 173億773万 | +2.77% | 6.9 | 0.59 |
01/31 | 2,330 | 2,379 | 2,325 | 2,362 | +1.55% | 21,100 | 172億575万 | +2.43% | 6.86 | 0.59 |
01/30 | 2,315 | 2,338 | 2,310 | 2,326 | +0.26% | 49,100 | 169億4351万 | +1.13% | 6.75 | 0.58 |
01/29 | 2,310 | 2,320 | 2,309 | 2,320 | +0.65% | 7,900 | 168億9980万 | +1.05% | 6.74 | 0.58 |
01/26 | 2,309 | 2,318 | 2,300 | 2,305 | -0.17% | 11,700 | 167億9054万 | +0.57% | 6.69 | 0.57 |
01/25 | 2,293 | 2,324 | 2,293 | 2,309 | -0.52% | 20,000 | 168億1967万 | +0.87% | 6.7 | 0.58 |
01/24 | 2,310 | 2,326 | 2,300 | 2,321 | +0.26% | 13,300 | 169億709万 | +1.58% | 6.74 | 0.58 |
01/23 | 2,336 | 2,336 | 2,312 | 2,315 | -0.69% | 14,000 | 168億6338万 | +1.45% | 6.72 | 0.58 |
01/22 | 2,325 | 2,331 | 2,311 | 2,331 | +0.26% | 10,700 | 169億7993万 | +2.28% | 6.77 | 0.58 |
01/19 | 2,318 | 2,328 | 2,300 | 2,325 | +0.3% | 16,700 | 169億3623万 | +2.2% | 6.75 | 0.58 |
01/18 | 2,311 | 2,318 | 2,301 | 2,318 | +0.56% | 13,100 | 168億8523万 | +2.02% | 6.73 | 0.58 |
01/17 | 2,306 | 2,324 | 2,303 | 2,305 | -0.09% | 12,500 | 167億9054万 | +1.63% | 6.69 | 0.57 |
01/16 | 2,326 | 2,326 | 2,305 | 2,307 | -0.6% | 12,200 | 168億511万 | +1.81% | 6.7 | 0.58 |
01/15 | 2,290 | 2,326 | 2,290 | 2,321 | +0.78% | 20,000 | 169億709万 | +2.47% | 6.74 | 0.58 |
01/12 | 2,336 | 2,336 | 2,286 | 2,303 | -1.79% | 26,500 | 167億7597万 | +1.81% | 6.69 | 0.57 |
01/11 | 2,337 | 2,358 | 2,331 | 2,345 | +0.47% | 16,400 | 170億8191万 | +3.67% | 6.81 | 0.58 |
01/10 | 2,339 | 2,339 | 2,321 | 2,334 | +0.26% | 9,500 | 170億178万 | +3.32% | 6.78 | 0.58 |
01/09 | 2,320 | 2,334 | 2,306 | 2,328 | +0.39% | 28,200 | 169億5808万 | +3.1% | 6.76 | 0.58 |
01/05 | 2,311 | 2,319 | 2,299 | 2,319 | +0.35% | 21,400 | 168億9252万 | +2.75% | 6.73 | 0.58 |
01/04 | 2,300 | 2,325 | 2,298 | 2,311 | +0.92% | 33,600 | 168億3424万 | +2.44% | 6.71 | 0.58 |
2023 | ||||||||||
12/29 | 2,276 | 2,290 | 2,276 | 2,290 | +0.17% | 6,800 | 166億8127万 | +1.55% | 6.65 | 0.57 |
12/28 | 2,256 | 2,297 | 2,250 | 2,286 | +1.28% | 18,300 | 166億5213万 | +1.37% | 6.64 | 0.57 |
12/27 | 2,249 | 2,258 | 2,241 | 2,257 | +0.71% | 22,300 | 164億4089万 | +0.09% | 6.55 | 0.56 |
12/26 | 2,235 | 2,241 | 2,223 | 2,241 | +0.04% | 7,600 | 163億2434万 | -0.71% | 6.51 | 0.56 |
12/25 | 2,233 | 2,255 | 2,225 | 2,240 | +0.36% | 10,100 | 163億1705万 | -0.8% | 6.5 | 0.56 |
12/22 | 2,219 | 2,232 | 2,219 | 2,232 | +0.9% | 6,300 | 162億5878万 | -1.24% | 6.48 | 0.56 |
12/21 | 2,228 | 2,228 | 2,203 | 2,212 | -0.72% | 13,100 | 161億1309万 | -2.21% | 6.42 | 0.55 |
12/20 | 2,222 | 2,239 | 2,220 | 2,228 | +0.36% | 10,700 | 162億2964万 | -1.59% | 6.47 | 0.56 |
12/19 | 2,225 | 2,230 | 2,211 | 2,220 | +0.05% | 9,000 | 161億7136万 | -2.03% | 6.45 | 0.55 |
12/18 | 2,249 | 2,249 | 2,202 | 2,219 | -0.14% | 14,800 | 161億6408万 | -2.16% | 6.44 | 0.55 |
12/15 | 2,233 | 2,233 | 2,216 | 2,222 | -0.36% | 16,000 | 161億8593万 | -2.07% | 6.45 | 0.55 |
12/14 | 2,248 | 2,248 | 2,230 | 2,230 | -0.67% | 7,300 | 162億4421万 | -1.63% | 6.48 | 0.56 |
12/13 | 2,232 | 2,264 | 2,232 | 2,245 | -0.04% | 6,000 | 163億5347万 | -0.88% | 6.52 | 0.56 |
12/12 | 2,240 | 2,249 | 2,237 | 2,246 | +0.54% | 7,600 | 163億6076万 | -0.66% | 6.52 | 0.56 |
12/11 | 2,248 | 2,248 | 2,227 | 2,234 | +0.04% | 13,300 | 162億7334万 | -1.02% | 6.49 | 0.56 |
12/08 | 2,257 | 2,257 | 2,220 | 2,233 | -1.06% | 16,000 | 162億6606万 | -0.93% | 6.48 | 0.56 |
12/07 | 2,259 | 2,262 | 2,252 | 2,257 | -0.27% | 10,300 | 164億4089万 | +0.27% | 6.55 | 0.56 |
12/06 | 2,260 | 2,272 | 2,260 | 2,263 | -0.04% | 7,700 | 164億8459万 | +0.94% | 6.57 | 0.56 |
12/05 | 2,283 | 2,283 | 2,260 | 2,264 | -0.96% | 12,600 | 164億9188万 | +1.48% | 6.57 | 0.56 |
12/04 | 2,290 | 2,290 | 2,272 | 2,286 | +0.04% | 17,000 | 166億5213万 | +2.88% | 6.64 | 0.57 |
12/01 | 2,302 | 2,310 | 2,285 | 2,285 | -0.65% | 13,800 | 166億4485万 | +3.3% | 6.63 | 0.57 |
11/30 | 2,295 | 2,311 | 2,286 | 2,300 | +0.26% | 13,400 | 167億5412万 | +4.5% | 6.68 | 0.57 |
11/29 | 2,296 | 2,298 | 2,285 | 2,294 | -0.04% | 6,500 | 167億1041万 | +4.8% | 6.66 | 0.57 |
11/28 | 2,299 | 2,300 | 2,278 | 2,295 | -0.09% | 6,500 | 167億1769万 | +5.37% | 6.66 | 0.57 |
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 | 715 143 11/2 | 480 96 4/2 | 90,000 450,000 5/20 | - | - | 44億6300万 3/31 |
2011年 3月期 | 750 150 3/10 | 400 80 3/15 | 1,265,800 6,329,000 3/10 | 53億9880万 | 28億7936万 | 46億7896万 3/31 |
2012年 3月期 | 955 191 3/8 191 3/6 | 490 98 8/9 | 462,400 2,312,000 2/6 | 68億7447万 | 35億2721万 | 65億1455万 3/30 |
2013年 3月期 | 975 195 3/15 | 620 124 5/15 | 458,400 2,292,000 8/21 | 70億1844万 | 44億6300万 | 62億984万 3/29 |
2014年 3月期 | 1,075 215 4/26 | 705 141 6/27 | 679,000 3,395,000 4/26 | 77億3828万 | 50億7487万 | 61億151万 3/31 |
2015年 3月期 | 2,250 450 8/27 | 790 158 5/22 158 5/21 他2件 | 6,450,600 32,253,000 8/25 | 162億2790万 | 56億9779万 | 112億9058万 3/31 |
2016年 3月期 | 2,420 484 11/11 | 1,150 230 7/9 | 842,800 4,214,000 8/7 | 175億8952万 | 82億9426万 | 116億6757万 3/31 |
2017年 3月期 | 2,595 519 2/21 | 1,155 231 6/24 | 1,123,400 5,617,000 10/27 | 188億6149万 | 83億9500万 | 159億4118万 3/31 |
2018年 3月期 | 2,850 10/27 | 1,920 384 6/7 | 310,800 1,554,000 8/10 | 207億1494万 | 139億5532万 | 173億2284万 3/30 |
2019年 3月期 | 2,878 5/23 | 1,850 3/11 | 251,600 5/18 | 209億1845万 | 134億4654万 | 136億5641万 3/29 |
2020年 3月期 | 1,988 5/7 | 1,196 3/31 | 192,600 3/13 | 144億4957万 | 87億496万 | 87億2712万 3/31 |
2021年 3月期 | 2,285 3/22 | 1,016 4/6 | 273,900 4/6 | 166億3114万 | 73億9485万 | 148億9260万 3/31 |
2022年 3月期 | 2,059 4/13 | 1,788 6/3 | 198,700 2/22 | 149億8622万 | 130億1377万 | 134億9941万 3/31 |
2023年 3月期 | 1,887 5/17 | 1,737 11/15 | 105,600 5/10 | 137億4188万 | 126億4952万 | 129億2900万 3/31 |
最新 | 2,351 2024/4/24 | 9,400 | 171億2562万 |