時価総額
- 2010年3月31日
- 66億5632万
- 2011年3月31日
- 56億7424万
- 2012年3月30日
- 54億5600万
- 2013年3月29日
- 55億6512万
- 2014年3月31日
- 54億5346万
- 2015年3月31日
- 54億5340万
- 2016年3月31日
- 55億6235万
- 2017年3月31日
- 63億2551万
- 2018年3月30日
- 66億1422万
- 2019年3月29日
- 55億5635万
- 2020年3月31日
- 63億9600万
- 2021年3月31日
- 66億2502万
- 2022年3月31日
- 55億7265万
- 2023年3月31日
- 49億5103万
2023/11/27~2024/04/23
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 | ||||||||||
04/23 | 2,225 | 2,250 | 2,219 | 2,240 | +0.95% | 14,700 | 122億2144万 | -5.17% | 9.11 | 1.13 |
04/22 | 2,190 | 2,220 | 2,180 | 2,219 | +2.07% | 18,200 | 121億686万 | -6.37% | 9.03 | 1.12 |
04/19 | 2,200 | 2,208 | 2,140 | 2,174 | -1.98% | 30,700 | 118億6134万 | -8.58% | 8.85 | 1.09 |
04/18 | 2,186 | 2,233 | 2,170 | 2,218 | +1.42% | 26,200 | 121億140万 | -7.12% | 9.03 | 1.11 |
04/17 | 2,208 | 2,226 | 2,170 | 2,187 | -1.04% | 19,100 | 119億3227万 | -8.72% | 8.9 | 1.1 |
04/16 | 2,247 | 2,247 | 2,195 | 2,210 | -2.3% | 37,400 | 120億5776万 | -8.22% | 8.99 | 1.11 |
04/15 | 2,269 | 2,278 | 2,248 | 2,262 | -0.79% | 25,000 | 123億4147万 | -6.49% | 9.2 | 1.14 |
04/12 | 2,291 | 2,311 | 2,280 | 2,280 | -0.48% | 21,400 | 124億3968万 | -6.17% | 9.28 | 1.15 |
04/11 | 2,270 | 2,297 | 2,258 | 2,291 | +0.26% | 33,200 | 124億9969万 | -6.07% | 9.32 | 1.15 |
04/10 | 2,292 | 2,308 | 2,252 | 2,285 | -2.27% | 53,400 | 124億6696万 | -6.66% | 9.3 | 1.15 |
04/09 | 2,337 | 2,358 | 2,324 | 2,338 | +0.39% | 13,600 | 127億5612万 | -4.8% | 9.51 | 1.18 |
04/08 | 2,303 | 2,351 | 2,300 | 2,329 | +0.22% | 41,600 | 127億702万 | -5.4% | 9.48 | 1.17 |
04/05 | 2,313 | 2,342 | 2,303 | 2,324 | -0.39% | 24,500 | 126億7974万 | -5.95% | 9.46 | 1.17 |
04/04 | 2,360 | 2,360 | 2,323 | 2,333 | -1.48% | 51,200 | 127億2884万 | -5.97% | 9.49 | 1.17 |
04/03 | 2,339 | 2,399 | 2,327 | 2,368 | -0.04% | 30,100 | 129億1980万 | -4.94% | 9.64 | 1.19 |
04/02 | 2,433 | 2,448 | 2,366 | 2,369 | -2.15% | 29,600 | 129億2526万 | -5.35% | 9.64 | 1.19 |
04/01 | 2,510 | 2,519 | 2,421 | 2,421 | -3.55% | 42,400 | 132億897万 | -3.74% | 9.85 | 1.22 |
03/29 | 2,410 | 2,512 | 2,410 | 2,510 | +3.63% | 35,500 | 136億9456万 | -0.55% | 10.21 | 1.26 |
03/28 | 2,450 | 2,468 | 2,408 | 2,422 | -4.12% | 59,200 | 132億1443万 | -4.23% | 9.86 | 1.22 |
03/27 | 2,541 | 2,565 | 2,522 | 2,526 | -0.71% | 54,900 | 137億8185万 | -0.55% | 10.28 | 1.27 |
03/26 | 2,514 | 2,556 | 2,510 | 2,544 | +0.04% | 23,800 | 138億8006万 | -0.12% | 10.35 | 1.28 |
03/25 | 2,577 | 2,577 | 2,537 | 2,543 | -1.51% | 40,300 | 138億7460万 | -0.35% | 10.35 | 1.28 |
03/22 | 2,643 | 2,643 | 2,571 | 2,582 | -0.88% | 58,000 | 140億8739万 | +1.06% | 10.51 | 1.3 |
03/21 | 2,551 | 2,610 | 2,548 | 2,605 | +5.25% | 83,800 | 142億1288万 | +2.04% | 10.6 | 1.31 |
03/19 | 2,441 | 2,499 | 2,425 | 2,475 | +1.89% | 46,200 | 135億360万 | -2.98% | 10.07 | 1.24 |
03/18 | 2,438 | 2,443 | 2,410 | 2,429 | +0.08% | 25,700 | 132億5262万 | -4.78% | 9.88 | 1.22 |
03/15 | 2,415 | 2,459 | 2,392 | 2,427 | +0.5% | 22,300 | 132億4171万 | -4.67% | 9.88 | 1.22 |
03/14 | 2,422 | 2,430 | 2,400 | 2,415 | -0.49% | 24,300 | 131億7624万 | -5% | 9.83 | 1.21 |
03/13 | 2,476 | 2,506 | 2,420 | 2,427 | -1.94% | 32,200 | 132億4171万 | -4.34% | 9.88 | 1.22 |
03/12 | 2,501 | 2,504 | 2,443 | 2,475 | -1.28% | 32,900 | 135億360万 | -2.21% | 10.07 | 1.24 |
03/11 | 2,534 | 2,559 | 2,482 | 2,507 | -1.03% | 56,300 | 136億7819万 | -0.63% | 10.2 | 1.26 |
03/08 | 2,503 | 2,574 | 2,503 | 2,533 | +1.2% | 48,100 | 138億2004万 | +0.72% | 10.31 | 1.27 |
03/07 | 2,519 | 2,550 | 2,503 | 2,503 | -0.28% | 43,400 | 136億5636万 | -0.12% | 10.19 | 1.26 |
03/06 | 2,484 | 2,521 | 2,483 | 2,510 | +1.05% | 29,700 | 136億9456万 | +0.52% | 10.21 | 1.26 |
03/05 | 2,470 | 2,514 | 2,450 | 2,484 | +0.24% | 43,100 | 135億5270万 | -0.12% | 10.11 | 1.25 |
03/04 | 2,536 | 2,536 | 2,478 | 2,478 | -3.2% | 68,700 | 135億1996万 | +0.04% | 10.08 | 1.25 |
03/01 | 2,569 | 2,569 | 2,516 | 2,560 | -0.35% | 40,600 | 139億6736万 | +3.6% | 10.42 | 1.29 |
02/29 | 2,600 | 2,611 | 2,549 | 2,569 | -1.27% | 39,400 | 140億1646万 | +4.56% | 10.45 | 1.29 |
02/28 | 2,697 | 2,697 | 2,601 | 2,602 | -2.18% | 49,400 | 141億9651万 | +6.55% | 10.59 | 1.31 |
02/27 | 2,670 | 2,718 | 2,645 | 2,660 | -0.64% | 30,100 | 145億1296万 | +9.65% | 10.82 | 1.34 |
02/26 | 2,632 | 2,693 | 2,622 | 2,677 | +1.71% | 48,300 | 146億571万 | +11.22% | 10.89 | 1.35 |
02/22 | 2,639 | 2,710 | 2,632 | 2,632 | -0.53% | 35,800 | 143億6019万 | +10.26% | 10.71 | 1.32 |
02/21 | 2,689 | 2,689 | 2,631 | 2,646 | -1.93% | 47,400 | 144億3657万 | +11.69% | 10.77 | 1.33 |
02/20 | 2,710 | 2,739 | 2,672 | 2,698 | +0.45% | 44,600 | 147億2028万 | +14.71% | 10.98 | 1.36 |
02/19 | 2,707 | 2,730 | 2,652 | 2,686 | +0.56% | 42,100 | 146億5481万 | +15.28% | 10.93 | 1.35 |
02/16 | 2,628 | 2,680 | 2,622 | 2,671 | +1.95% | 54,000 | 145億7297万 | +15.78% | 10.87 | 1.34 |
02/15 | 2,606 | 2,666 | 2,588 | 2,620 | +3.48% | 82,000 | 142億9472万 | +14.66% | 10.66 | 1.32 |
02/14 | 2,540 | 2,562 | 2,504 | 2,532 | -0.67% | 54,000 | 138億1459万 | +11.74% | 10.3 | 1.27 |
02/13 | 2,459 | 2,549 | 2,414 | 2,549 | +2.58% | 138,100 | 139億734万 | +13.29% | 10.37 | 1.28 |
02/09 | 2,365 | 2,562 | 2,362 | 2,485 | +7.34% | 317,300 | 135億5816万 | +11.39% | 10.11 | 1.25 |
02/08 | 2,330 | 2,337 | 2,261 | 2,315 | -0.22% | 102,900 | 126億3064万 | +4.56% | 9.42 | 1.16 |
02/07 | 2,276 | 2,321 | 2,276 | 2,320 | +1.18% | 33,100 | 126億5792万 | +5.31% | 9.44 | 1.17 |
02/06 | 2,275 | 2,306 | 2,267 | 2,293 | +0.92% | 37,600 | 125億1060万 | +4.61% | 9.33 | 1.15 |
02/05 | 2,279 | 2,292 | 2,241 | 2,272 | -0.13% | 36,000 | 123億9603万 | +4.22% | 9.25 | 1.14 |
02/02 | 2,310 | 2,310 | 2,248 | 2,275 | -1.17% | 38,700 | 124億1240万 | +4.89% | 9.26 | 1.14 |
02/01 | 2,299 | 2,313 | 2,273 | 2,302 | -0.78% | 25,500 | 125億5971万 | +6.72% | 9.37 | 1.16 |
01/31 | 2,271 | 2,320 | 2,257 | 2,320 | +2.79% | 40,900 | 126億5792万 | +8.16% | 9.44 | 1.17 |
01/30 | 2,270 | 2,285 | 2,254 | 2,257 | -0.35% | 52,800 | 123億1419万 | +5.96% | 9.18 | 1.13 |
01/29 | 2,252 | 2,280 | 2,235 | 2,265 | +0.67% | 20,300 | 123億5784万 | +6.89% | 9.22 | 1.14 |
01/26 | 2,320 | 2,324 | 2,250 | 2,250 | -3.31% | 64,500 | 122億7600万 | +6.74% | 9.16 | 1.13 |
01/25 | 2,260 | 2,328 | 2,258 | 2,327 | +5.25% | 157,300 | 126億9611万 | +11.02% | 9.47 | 1.17 |
01/24 | 2,196 | 2,258 | 2,192 | 2,211 | +0.96% | 79,800 | 120億6321万 | +6.25% | 9 | 1.11 |
01/23 | 2,207 | 2,218 | 2,187 | 2,190 | -0.77% | 23,600 | 119億4864万 | +5.69% | 8.91 | 1.1 |
01/22 | 2,185 | 2,223 | 2,180 | 2,207 | +1.52% | 33,800 | 120億4139万 | +6.82% | 8.98 | 1.11 |
01/19 | 2,185 | 2,200 | 2,169 | 2,174 | -0.37% | 31,100 | 118億6134万 | +5.64% | 8.85 | 1.09 |
01/18 | 2,182 | 2,209 | 2,180 | 2,182 | +0.05% | 26,200 | 119億499万 | +6.23% | 8.88 | 1.1 |
01/17 | 2,200 | 2,215 | 2,176 | 2,181 | -1.71% | 50,700 | 118億9953万 | +6.6% | 8.87 | 1.1 |
01/16 | 2,174 | 2,228 | 2,174 | 2,219 | +3.59% | 86,100 | 121億686万 | +8.88% | 9.03 | 1.12 |
01/15 | 2,105 | 2,150 | 2,105 | 2,142 | +1.56% | 40,200 | 116億8675万 | +5.47% | 8.72 | 1.08 |
01/12 | 2,123 | 2,144 | 2,106 | 2,109 | -0.85% | 28,600 | 115億670万 | +4.1% | 8.58 | 1.06 |
01/11 | 2,157 | 2,161 | 2,127 | 2,127 | -0.98% | 25,600 | 116億491万 | +5.19% | 8.66 | 1.07 |
01/10 | 2,136 | 2,163 | 2,125 | 2,148 | +0.56% | 33,200 | 117億1948万 | +6.44% | 8.74 | 1.08 |
01/09 | 2,074 | 2,137 | 2,074 | 2,136 | +3.24% | 63,900 | 116億5401万 | +6.11% | 8.69 | 1.07 |
01/05 | 2,077 | 2,077 | 2,045 | 2,069 | +0.24% | 28,200 | 112億8846万 | +3.09% | 8.42 | 1.04 |
01/04 | 2,039 | 2,067 | 2,023 | 2,064 | +1.18% | 42,900 | 112億6118万 | +2.99% | 8.4 | 1.04 |
2023 | ||||||||||
12/29 | 2,034 | 2,040 | 2,009 | 2,040 | +0.1% | 25,200 | 111億3024万 | +1.95% | 8.3 | 1.03 |
12/28 | 2,010 | 2,056 | 2,005 | 2,038 | +1.85% | 45,800 | 111億1932万 | +2% | 8.29 | 1.02 |
12/27 | 2,006 | 2,026 | 1,990 | 2,001 | +0.05% | 20,700 | 109億1745万 | +0.25% | 8.14 | 1.01 |
12/26 | 1,970 | 2,016 | 1,970 | 2,000 | +1.42% | 19,700 | 109億1200万 | +0.2% | 8.14 | 1.01 |
12/25 | 2,000 | 2,000 | 1,972 | 1,972 | -0.7% | 15,400 | 107億5923万 | -1.2% | 8.02 | 0.99 |
12/22 | 1,965 | 2,016 | 1,964 | 1,986 | +0.97% | 23,900 | 108億3561万 | -0.6% | 8.08 | 1 |
12/21 | 1,970 | 1,976 | 1,950 | 1,967 | -0.46% | 19,400 | 107億3195万 | -1.4% | 8 | 0.99 |
12/20 | 1,980 | 2,004 | 1,970 | 1,976 | -0.15% | 21,900 | 107億8105万 | -0.8% | 8.04 | 0.99 |
12/19 | 1,953 | 1,984 | 1,950 | 1,979 | +1.33% | 18,900 | 107億9742万 | -0.45% | 8.05 | 0.99 |
12/18 | 1,943 | 1,964 | 1,920 | 1,953 | -0.51% | 23,000 | 106億5556万 | -1.61% | 7.95 | 0.98 |
12/15 | 2,009 | 2,009 | 1,961 | 1,963 | -1.26% | 36,600 | 107億1012万 | -0.86% | 7.99 | 0.99 |
12/14 | 2,031 | 2,031 | 1,970 | 1,988 | -1.44% | 37,800 | 108億4652万 | +0.56% | 8.09 | 1 |
12/13 | 2,032 | 2,050 | 2,011 | 2,017 | -0.49% | 20,700 | 110億475万 | +2.18% | 8.21 | 1.01 |
12/12 | 2,054 | 2,068 | 2,024 | 2,027 | -1.36% | 27,300 | 110億5931万 | +2.84% | 8.25 | 1.02 |
12/11 | 1,985 | 2,055 | 1,985 | 2,055 | +3.53% | 59,400 | 112億1208万 | +4.37% | 8.36 | 1.03 |
12/08 | 1,996 | 2,003 | 1,980 | 1,985 | -0.8% | 28,100 | 108億3016万 | +1.12% | 8.08 | 1 |
12/07 | 2,018 | 2,024 | 1,991 | 2,001 | -1.43% | 30,800 | 109億1745万 | +1.99% | 8.14 | 1.01 |
12/06 | 2,029 | 2,043 | 2,013 | 2,030 | +1.1% | 30,800 | 110億7568万 | +3.57% | 8.26 | 1.02 |
12/05 | 2,019 | 2,022 | 2,002 | 2,008 | -0.64% | 15,500 | 109億5564万 | +2.71% | 8.17 | 1.01 |
12/04 | 2,031 | 2,031 | 2,000 | 2,021 | -0.83% | 24,600 | 110億2657万 | +3.53% | 8.22 | 1.02 |
12/01 | 2,023 | 2,065 | 2,015 | 2,038 | +0.99% | 35,800 | 111億1932万 | +4.73% | 8.29 | 1.02 |
11/30 | 1,996 | 2,019 | 1,960 | 2,018 | +1.41% | 41,500 | 110億1020万 | +3.97% | 8.21 | 1.01 |
11/29 | 2,001 | 2,015 | 1,988 | 1,990 | -0.25% | 28,200 | 108億5744万 | +2.84% | 8.1 | 1 |
11/28 | 1,983 | 2,012 | 1,974 | 1,995 | +1.01% | 23,300 | 108億8472万 | +3.37% | 8.12 | 1 |
11/27 | 1,985 | 2,012 | 1,975 | 1,975 | -0.1% | 30,900 | 107億7560万 | +2.65% | 8.04 | 0.99 |
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 | 1,600 160 8/18 | 950 95 4/9 95 4/8 他3件 | 477,300 4,773,000 9/1 | - | - | 66億5632万 3/31 |
2011年 3月期 | 1,330 133 4/15 | 720 72 3/15 | 106,700 1,067,000 9/24 | 72億5648万 | 39億2832万 | 56億7424万 3/31 |
2012年 3月期 | 1,210 121 4/8 121 4/7 | 810 81 11/24 | 244,800 2,448,000 1/12 | 66億176万 | 44億1936万 | 54億5600万 3/30 |
2013年 3月期 | 1,190 119 2/27 | 800 80 10/16 80 10/15 他2件 | 250,100 2,501,000 2/27 | 64億9264万 | 43億6480万 | 55億6512万 3/29 |
2014年 3月期 | 1,340 134 1/22 | 870 87 6/7 | 1,109,600 11,096,000 1/22 | 73億1104万 | 47億4672万 | 54億5346万 3/31 |
2015年 3月期 | 1,240 124 9/10 | 930 93 5/21 | 721,600 7,216,000 9/10 | 67億6544万 | 50億7408万 | 54億5340万 3/31 |
2016年 3月期 | 1,530 153 7/2 | 960 96 2/12 | 3,513,200 35,132,000 7/2 | 83億4768万 | 52億3776万 | 55億6235万 3/31 |
2017年 3月期 | 1,240 124 3/10 124 3/9 | 980 98 6/28 98 6/24 | 39,200 392,000 11/22 | 67億6544万 | 53億4688万 | 63億2551万 3/31 |
2018年 3月期 | 1,630 163 9/13 | 1,100 110 4/19 110 4/18 他8件 | 1,194,300 11,943,000 9/13 | 88億9328万 | 60億160万 | 66億1422万 3/30 |
2019年 3月期 | 1,305 8/10 | 970 12/25 | 94,200 6/12 | 71億2008万 | 52億9232万 | 55億5635万 3/29 |
2020年 3月期 | 1,224 1/24 1/14 | 955 5/14 | 24,000 3/27 | 66億7814万 | 52億1048万 | 63億9600万 3/31 |
2021年 3月期 | 1,299 9/29 | 1,097 4/2 | 24,200 4/30 | 70億8734万 | 59億8523万 | 66億2502万 3/31 |
2022年 3月期 | 1,227 4/12 4/5 | 1,011 3/9 | 10,800 2/10 | 66億9451万 | 55億1601万 | 55億7265万 3/31 |
2023年 3月期 | 1,028 4/4 | 832 10/3 | 79,200 9/15 | 56億876万 | 45億3939万 | 49億5103万 3/31 |
最新 | 2,240 2024/4/23 | 14,700 | 122億2144万 |