時価総額
- 2010年3月31日
- 16億8315万
- 2011年3月31日
- 18億3043万
- 2012年3月30日
- 21億4602万
- 2013年3月29日
- 23億1434万
- 2014年3月31日
- 27億434万
- 2015年3月31日
- 39億6168万
- 2016年3月31日
- 35億4105万
- 2017年3月30日
- 40億4305万
- 2018年3月30日
- 43億3688万
- 2019年3月28日
- 41億2727万
- 2020年3月31日
- 37億8959万
- 2021年3月31日
- 44億7580万
- 2022年3月31日
- 43億6434万
- 2023年3月31日
- 42億8658万
2023/11/07~2024/04/22
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 | ||||||||||
04/22 | 2,450 | 2,450 | 2,450 | 2,450 | 0% | 100 | 51億5467万 | -8.62% | 34.19 | 1 |
04/19 | 2,500 | 2,500 | 2,450 | 2,450 | -2% | 200 | 51億5467万 | -8.89% | 34.19 | 1 |
04/17 | 2,500 | 2,500 | 2,500 | 2,500 | -1.26% | 100 | 52億5987万 | -7.3% | 34.88 | 1.02 |
04/15 | 2,564 | 2,564 | 2,532 | 2,532 | -1.25% | 200 | 53億2719万 | -6.36% | 35.33 | 1.04 |
04/12 | 2,564 | 2,564 | 2,564 | 2,564 | +0.91% | 200 | 53億9452万 | -5.39% | 35.78 | 1.05 |
04/10 | 2,550 | 2,550 | 2,540 | 2,541 | -0.55% | 600 | 53億4613万 | -6.34% | 35.46 | 1.04 |
04/09 | 2,625 | 2,625 | 2,555 | 2,555 | -2.67% | 400 | 53億7558万 | -5.96% | 35.65 | 1.05 |
04/08 | 2,625 | 2,628 | 2,625 | 2,625 | +5% | 800 | 55億2286万 | -3.49% | 36.63 | 1.07 |
04/05 | 2,500 | 2,500 | 2,500 | 2,500 | 0% | 100 | 52億5987万 | -8.19% | 34.88 | 1.02 |
04/04 | 2,571 | 2,571 | 2,490 | 2,500 | -2.76% | 900 | 52億5987万 | -8.39% | 34.88 | 1.02 |
04/03 | 2,571 | 2,571 | 2,571 | 2,571 | +0.43% | 200 | 54億925万 | -5.93% | 35.87 | 1.05 |
04/02 | 2,631 | 2,651 | 2,550 | 2,560 | -2.85% | 800 | 53億8610万 | -6.33% | 35.72 | 1.05 |
04/01 | 2,650 | 2,653 | 2,635 | 2,635 | -5.89% | 800 | 55億4390万 | -3.59% | 36.77 | 1.08 |
03/29 | 2,780 | 2,815 | 2,780 | 2,800 | +0.72% | 400 | 58億9105万 | +2.53% | 39.07 | 1.15 |
03/28 | 2,585 | 2,780 | 2,585 | 2,780 | -10.03% | 4,500 | 58億4897万 | +2.17% | 38.79 | 1.14 |
03/27 | 3,005 | 3,130 | 2,990 | 3,090 | +2.83% | 1,200 | 65億119万 | +13.98% | 43.12 | 1.26 |
03/26 | 2,901 | 3,005 | 2,901 | 3,005 | +0.7% | 1,600 | 63億2236万 | +11.67% | 41.93 | 1.23 |
03/25 | 3,005 | 3,005 | 2,862 | 2,984 | +4.59% | 900 | 62億7818万 | +11.59% | 41.64 | 1.22 |
03/22 | 3,010 | 3,010 | 2,853 | 2,853 | +1.53% | 800 | 60億256万 | +7.42% | 39.81 | 1.17 |
03/21 | 2,830 | 2,830 | 2,810 | 2,810 | -0.39% | 400 | 59億1209万 | +6.36% | 39.21 | 1.15 |
03/19 | 2,753 | 2,821 | 2,753 | 2,821 | +2.58% | 300 | 59億3523万 | +7.1% | 39.36 | 1.15 |
03/18 | 2,770 | 2,770 | 2,747 | 2,750 | 0% | 800 | 57億8585万 | +4.76% | 38.37 | 1.13 |
03/15 | 2,669 | 2,750 | 2,669 | 2,750 | -0.69% | 400 | 57億8585万 | +5.08% | 38.37 | 1.13 |
03/14 | 2,651 | 2,769 | 2,650 | 2,769 | +5.05% | 700 | 58億2583万 | +6.13% | 38.64 | 1.13 |
03/13 | 2,736 | 2,736 | 2,636 | 2,636 | 0% | 200 | 55億4600万 | +1.42% | 36.78 | 1.08 |
03/12 | 2,670 | 2,670 | 2,636 | 2,636 | -1.27% | 500 | 55億4600万 | +1.62% | 36.78 | 1.08 |
03/11 | 2,670 | 2,670 | 2,670 | 2,670 | +0.07% | 200 | 56億1754万 | +3.17% | 37.26 | 1.09 |
03/08 | 2,700 | 2,768 | 2,668 | 2,668 | -0.52% | 1,200 | 56億1333万 | +3.37% | 37.23 | 1.09 |
03/07 | 2,683 | 2,683 | 2,632 | 2,682 | +1.86% | 700 | 56億4278万 | +4.24% | 37.42 | 1.1 |
03/06 | 2,640 | 2,660 | 2,633 | 2,633 | -0.27% | 400 | 55億3969万 | +2.73% | 36.74 | 1.08 |
03/05 | 2,625 | 2,660 | 2,625 | 2,640 | +0.57% | 1,200 | 55億5442万 | +3.37% | 36.84 | 1.08 |
03/04 | 2,650 | 2,702 | 2,621 | 2,625 | -2.85% | 1,800 | 55億2286万 | +3.06% | 36.63 | 1.07 |
03/01 | 2,602 | 2,703 | 2,602 | 2,702 | +1.89% | 800 | 56億8486万 | +6.46% | 37.7 | 1.11 |
02/29 | 2,602 | 2,652 | 2,602 | 2,652 | +2% | 200 | 55億7967万 | +4.86% | 37 | 1.08 |
02/28 | 2,570 | 2,600 | 2,570 | 2,600 | +1.17% | 900 | 54億7026万 | +3.22% | 36.28 | 1.06 |
02/27 | 2,570 | 2,570 | 2,570 | 2,570 | 0% | 200 | 54億714万 | +2.39% | 35.86 | 1.05 |
02/26 | 2,571 | 2,571 | 2,570 | 2,570 | 0% | 200 | 54億714万 | +2.59% | 35.86 | 1.05 |
02/22 | 2,570 | 2,570 | 2,570 | 2,570 | -0.04% | 100 | 54億714万 | +2.92% | 35.86 | 1.05 |
02/21 | 2,521 | 2,571 | 2,520 | 2,571 | +1.98% | 700 | 54億925万 | +3.38% | 35.87 | 1.05 |
02/20 | 2,521 | 2,521 | 2,521 | 2,521 | -2.36% | 400 | 53億405万 | +1.82% | 35.18 | 1.03 |
02/19 | 2,582 | 2,582 | 2,582 | 2,582 | 0% | 100 | 54億3239万 | +4.49% | 36.03 | 1.06 |
02/16 | 2,600 | 2,600 | 2,582 | 2,582 | +2.06% | 400 | 54億3239万 | +4.75% | 36.03 | 1.06 |
02/15 | 2,530 | 2,530 | 2,530 | 2,530 | +0.32% | 100 | 53億2298万 | +2.97% | 35.3 | 1.04 |
02/14 | 2,522 | 2,522 | 2,522 | 2,522 | -3.11% | 100 | 53億615万 | +3.02% | 35.19 | 1.03 |
02/13 | 2,600 | 2,603 | 2,600 | 2,603 | +0.12% | 400 | 54億7657万 | +6.72% | 36.32 | 1.06 |
02/09 | 2,523 | 2,600 | 2,523 | 2,600 | +2.48% | 400 | 54億7026万 | +7.13% | 36.28 | 1.06 |
02/06 | 2,672 | 2,672 | 2,537 | 2,537 | -0.31% | 800 | 53億3771万 | +5.05% | 35.4 | 1.04 |
02/05 | 2,529 | 2,545 | 2,529 | 2,545 | +0.63% | 400 | 53億5454万 | +5.91% | 35.51 | 1.04 |
02/02 | 2,490 | 2,529 | 2,490 | 2,529 | +1.2% | 400 | 53億2088万 | +5.82% | 35.29 | 1.03 |
02/01 | 2,500 | 2,500 | 2,485 | 2,499 | -0.04% | 300 | 52億5776万 | +5.09% | 34.87 | 1.02 |
01/31 | 2,500 | 2,500 | 2,499 | 2,500 | +0.04% | 500 | 52億5987万 | +5.44% | 34.88 | 1.02 |
01/30 | 2,499 | 2,499 | 2,499 | 2,499 | +1.59% | 100 | 52億5776万 | +5.89% | 34.87 | 1.02 |
01/29 | 2,500 | 2,500 | 2,410 | 2,460 | +1.28% | 900 | 51億7571万 | +4.68% | 34.33 | 1.01 |
01/26 | 2,489 | 2,489 | 2,429 | 2,429 | +0.33% | 800 | 51億1048万 | +3.76% | 33.89 | 0.99 |
01/25 | 2,405 | 2,421 | 2,405 | 2,421 | -1.3% | 200 | 50億9365万 | +3.73% | 33.78 | 0.99 |
01/24 | 2,424 | 2,453 | 2,403 | 2,453 | +2.12% | 300 | 51億6098万 | +5.41% | 34.23 | 1 |
01/23 | 2,481 | 2,481 | 2,402 | 2,402 | -3.18% | 700 | 50億5368万 | +3.62% | 33.52 | 0.98 |
01/22 | 2,439 | 2,481 | 2,439 | 2,481 | +3.42% | 300 | 52億1989万 | +7.31% | 34.62 | 1.02 |
01/19 | 2,478 | 2,499 | 2,399 | 2,399 | +0.8% | 800 | 50億4737万 | +4.12% | 33.47 | 0.98 |
01/18 | 2,380 | 2,490 | 2,380 | 2,380 | -2.06% | 700 | 50億739万 | +3.52% | 33.21 | 0.97 |
01/17 | 2,375 | 2,430 | 2,375 | 2,430 | +2.49% | 400 | 51億1259万 | +5.97% | 33.91 | 0.99 |
01/16 | 2,371 | 2,371 | 2,368 | 2,371 | +2.15% | 300 | 49億8846万 | +3.72% | 33.08 | 0.97 |
01/15 | 2,360 | 2,360 | 2,321 | 2,321 | +0.48% | 200 | 48億8326万 | +1.89% | 32.39 | 0.95 |
01/12 | 2,300 | 2,310 | 2,300 | 2,310 | -3.35% | 1,000 | 48億6011万 | +1.63% | 32.23 | 0.95 |
01/11 | 2,400 | 2,400 | 2,380 | 2,390 | -1.44% | 500 | 50億2843万 | +5.38% | 33.35 | 0.98 |
01/10 | 2,500 | 2,525 | 2,425 | 2,425 | +1.89% | 400 | 51億207万 | +7.25% | 33.84 | 0.99 |
01/09 | 2,420 | 2,430 | 2,301 | 2,380 | +3.25% | 800 | 50億739万 | +5.68% | 33.21 | 0.97 |
01/05 | 2,309 | 2,310 | 2,305 | 2,305 | 0% | 600 | 48億4960万 | +2.58% | 32.16 | 0.94 |
01/04 | 2,305 | 2,305 | 2,280 | 2,305 | +0.22% | 500 | 48億4960万 | +2.72% | 32.16 | 0.94 |
2023 | ||||||||||
12/29 | 2,300 | 2,300 | 2,300 | 2,300 | 0% | 200 | 48億3908万 | +2.59% | 32.09 | 0.94 |
12/28 | 2,300 | 2,300 | 2,300 | 2,300 | +2.4% | 300 | 48億3908万 | +2.82% | 32.09 | 0.94 |
12/27 | 2,240 | 2,246 | 2,240 | 2,246 | +1.81% | 200 | 47億2546万 | +0.49% | 31.34 | 0.92 |
12/25 | 2,250 | 2,250 | 2,206 | 2,206 | -1.96% | 200 | 46億4130万 | -1.34% | 30.78 | 0.9 |
12/22 | 2,220 | 2,300 | 2,220 | 2,250 | -2.17% | 300 | 47億3388万 | +0.67% | 31.4 | 0.92 |
12/21 | 2,280 | 2,300 | 2,280 | 2,300 | +3.19% | 500 | 48億3908万 | +2.95% | 32.09 | 0.94 |
12/20 | 2,250 | 2,250 | 2,229 | 2,229 | -0.93% | 300 | 46億8970万 | -0.04% | 31.1 | 0.91 |
12/18 | 2,250 | 2,250 | 2,250 | 2,250 | 0% | 200 | 47億3388万 | +1.08% | 31.4 | 0.92 |
12/15 | 2,250 | 2,250 | 2,250 | 2,250 | 0% | 100 | 47億3388万 | +1.31% | 31.4 | 0.92 |
12/14 | 2,250 | 2,250 | 2,250 | 2,250 | +0.85% | 200 | 47億3388万 | +1.58% | 31.4 | 0.92 |
12/12 | 2,250 | 2,250 | 2,231 | 2,231 | -0.84% | 300 | 46億9390万 | +0.95% | 31.13 | 0.91 |
12/11 | 2,250 | 2,250 | 2,250 | 2,250 | 0% | 200 | 47億3388万 | +2.04% | 31.4 | 0.92 |
12/08 | 2,260 | 2,260 | 2,250 | 2,250 | -0.88% | 300 | 47億3388万 | +2.27% | 31.4 | 0.92 |
12/07 | 2,270 | 2,270 | 2,270 | 2,270 | 0% | 600 | 47億7596万 | +3.42% | 31.67 | 0.93 |
12/06 | 2,270 | 2,270 | 2,270 | 2,270 | +1.34% | 500 | 47億7596万 | +3.7% | 31.67 | 0.93 |
12/05 | 2,240 | 2,240 | 2,240 | 2,240 | 0% | 300 | 47億1284万 | +2.66% | 31.26 | 0.92 |
12/04 | 2,240 | 2,240 | 2,240 | 2,240 | +2.28% | 100 | 47億1284万 | +2.89% | 31.26 | 0.92 |
12/01 | 2,190 | 2,190 | 2,190 | 2,190 | +0.41% | 100 | 46億764万 | +0.78% | 30.56 | 0.9 |
11/30 | 2,181 | 2,181 | 2,181 | 2,181 | -0.86% | 100 | 45億8871万 | +0.46% | 30.43 | 0.89 |
11/29 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 100 | 46億2868万 | +1.43% | 30.7 | 0.9 |
11/27 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 500 | 46億2868万 | +1.57% | 30.7 | 0.9 |
11/21 | 2,200 | 2,200 | 2,200 | 2,200 | -2.31% | 300 | 46億2868万 | +1.71% | 30.7 | 0.9 |
11/17 | 2,252 | 2,252 | 2,252 | 2,252 | 0% | 100 | 47億3809万 | +4.26% | 31.42 | 0.92 |
11/16 | 2,290 | 2,290 | 2,252 | 2,252 | +0.09% | 300 | 47億3809万 | +4.45% | 31.42 | 0.92 |
11/15 | 2,200 | 2,250 | 2,200 | 2,250 | +3.69% | 300 | 47億3388万 | +4.65% | 31.4 | 0.92 |
11/14 | 2,170 | 2,170 | 2,170 | 2,170 | -3.13% | 100 | 45億6556万 | +1.21% | 30.28 | 0.89 |
11/13 | 2,140 | 2,240 | 2,140 | 2,240 | -2.18% | 200 | 47億1284万 | +4.58% | 31.26 | 0.92 |
11/10 | 2,290 | 2,290 | 2,290 | 2,290 | +5.53% | 200 | 48億1804万 | +7.11% | 31.95 | 0.94 |
11/09 | 2,170 | 2,170 | 2,170 | 2,170 | -2.16% | 100 | 45億6556万 | +1.73% | 30.28 | 0.89 |
11/08 | 2,218 | 2,218 | 2,218 | 2,218 | -0.05% | 300 | 46億6655万 | +3.98% | 30.95 | 0.91 |
11/07 | 2,219 | 2,219 | 2,219 | 2,219 | +4.62% | 900 | 46億6866万 | +4.18% | 30.96 | 0.91 |
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 | 1,220 122 8/3 | 760 76 2/23 76 2/18 他4件 | 8,300 83,000 7/31 | - | - | 16億8315万 3/31 |
2011年 3月期 | 1,000 100 10/6 | 800 80 3/15 | 4,700 47,000 2/14 | 21億394万 | 16億8315万 | 18億3043万 3/31 |
2012年 3月期 | 1,160 116 3/27 | 840 84 5/20 84 5/18 他6件 | 3,000 30,000 5/6 | 24億4057万 | 17億6731万 | 21億4602万 3/30 |
2013年 3月期 | 1,250 125 3/25 | 980 98 12/11 | 3,100 31,000 3/27 31,000 3/5 31,000 8/6 | 26億2993万 | 20億6186万 | 23億1434万 3/29 |
2014年 3月期 | 1,450 145 3/10 145 3/7 | 1,050 105 4/2 | 22,800 228,000 7/31 | 30億5072万 | 22億914万 | 27億434万 3/31 |
2015年 3月期 | 2,000 200 3/26 200 3/25 他3件 | 1,280 128 4/1 | 2,700 27,000 8/5 | 42億789万 | 26億9305万 | 39億6168万 3/31 |
2016年 3月期 | 2,000 200 1/20 200 1/18 | 1,570 157 10/23 | 3,400 34,000 10/26 | 42億789万 | 33億319万 | 35億4105万 3/31 |
2017年 3月期 | 2,110 211 3/6 211 3/3 | 1,680 168 4/5 168 4/1 | 1,800 18,000 3/27 | 44億3933万 | 35億3463万 | 40億4305万 3/30 |
2018年 3月期 | 2,440 244 4/4 | 1,880 188 4/14 188 4/13 | 5,500 55,000 4/4 | 51億3363万 | 39億5542万 | 43億3688万 3/30 |
2019年 3月期 | 2,130 1/8 | 1,965 3/27 | 2,900 8/6 | 44億8140万 | 41億3425万 | 41億2727万 3/28 |
2020年 3月期 | 2,100 12/11 12/10 他6件 | 1,699 3/13 | 2,800 8/6 | 44億1829万 | 35億7460万 | 37億8959万 3/31 |
2021年 3月期 | 2,400 3/25 | 1,770 4/6 4/3 他2件 | 2,700 8/6 | 50億4947万 | 37億2398万 | 44億7580万 3/31 |
2022年 3月期 | 2,291 12/13 | 2,034 8/25 8/24 他5件 | 4,000 8/5 | 48億2014万 | 42億7943万 | 43億6434万 3/31 |
2023年 3月期 | 2,170 5/13 | 2,020 1/4 | 3,000 8/5 | 45億6556万 | 42億4997万 | 42億8658万 3/31 |
最新 | 2,450 2024/4/22 | 100 | 51億5467万 |