時価総額
- 2010年3月31日
- 142億6810万
- 2011年3月31日
- 175億540万
- 2012年3月30日
- 191億2405万
- 2013年3月29日
- 275億7700万
- 2014年3月31日
- 330億4014万
- 2015年3月31日
- 384億713万
- 2016年3月31日
- 280億2031万
- 2017年3月31日
- 250億4904万
- 2018年3月30日
- 296億9996万
- 2019年3月29日
- 237億3729万
- 2020年3月31日
- 180億9996万
- 2021年3月31日
- 242億772万
- 2022年3月31日
- 218億9015万
- 2023年3月31日
- 264億5189万
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 | 2,572 | 2,590 | 2,510 | 2,565 | -0.27% | 5,100 | 307億5435万 | -2.84% | 15.97 | 0.45 |
04/23 | 2,555 | 2,579 | 2,555 | 2,572 | +0.51% | 1,000 | 308億3828万 | -2.65% | 16.02 | 0.45 |
04/22 | 2,578 | 2,578 | 2,559 | 2,559 | 0% | 1,100 | 306億8241万 | -3.21% | 15.93 | 0.45 |
04/19 | 2,510 | 2,559 | 2,510 | 2,559 | +1.95% | 2,500 | 306億8241万 | -3.25% | 15.93 | 0.45 |
04/18 | 2,537 | 2,550 | 2,510 | 2,510 | -0.4% | 3,300 | 300億9490万 | -5.21% | 15.63 | 0.44 |
04/17 | 2,522 | 2,559 | 2,520 | 2,520 | -0.47% | 1,200 | 302億1480万 | -4.98% | 15.69 | 0.44 |
04/16 | 2,571 | 2,572 | 2,500 | 2,532 | -1.71% | 9,700 | 303億5868万 | -4.67% | 15.77 | 0.44 |
04/15 | 2,613 | 2,613 | 2,550 | 2,576 | -1.42% | 9,800 | 308億8624万 | -3.05% | 16.04 | 0.45 |
04/12 | 2,614 | 2,619 | 2,563 | 2,613 | -0.04% | 2,600 | 313億2987万 | -1.66% | 16.27 | 0.46 |
04/11 | 2,570 | 2,614 | 2,563 | 2,614 | 0% | 5,900 | 313億4186万 | -1.58% | 16.28 | 0.46 |
04/10 | 2,564 | 2,624 | 2,563 | 2,614 | +0.93% | 12,700 | 313億4186万 | -1.54% | 16.28 | 0.46 |
04/09 | 2,575 | 2,633 | 2,575 | 2,590 | -0.73% | 4,300 | 155億2705万 | -2.41% | 16.13 | 0.45 |
04/08 | 2,624 | 2,676 | 2,600 | 2,609 | -0.08% | 4,700 | 312億8191万 | -1.73% | 16.25 | 0.46 |
04/05 | 2,652 | 2,658 | 2,611 | 2,611 | -1.55% | 4,800 | 313億589万 | -1.62% | 16.26 | 0.46 |
04/04 | 2,690 | 2,729 | 2,652 | 2,652 | -1.41% | 1,600 | 317億9748万 | 0% | 16.51 | 0.46 |
04/03 | 2,690 | 2,690 | 2,676 | 2,690 | +1.47% | 1,200 | 322億5310万 | +1.55% | 16.75 | 0.47 |
04/02 | 2,680 | 2,748 | 2,651 | 2,651 | -1.81% | 1,800 | 317億8549万 | +0.26% | 16.51 | 0.46 |
04/01 | 2,750 | 2,752 | 2,700 | 2,700 | -1.82% | 2,100 | 323億7300万 | +2.23% | 16.81 | 0.47 |
04/01 | 株式分割 1→2 | |||||||||
03/29 | 2,751 | 2,799 | 2,750 | 2,750 | +0.04% | 3,600 | 329億7250万 | +4.4% | 17.12 | 0.48 |
03/28 | 2,699 | 2,749 | 2,649 | 2,749 | -2.52% | 5,200 | 659億2102万 | +4.68% | 17.12 | 0.48 |
03/27 | 2,840 | 2,840 | 2,800 | 2,820 | +0.71% | 7,600 | 338億1180万 | +7.76% | 17.56 | 0.49 |
03/26 | 2,805 | 2,840 | 2,755 | 2,800 | -0.18% | 6,600 | 335億7200万 | +7.4% | 17.44 | 0.49 |
03/25 | 2,845 | 2,845 | 2,740 | 2,805 | +4.08% | 17,600 | 336億3195万 | +8.01% | 17.47 | 0.49 |
03/22 | 2,640 | 2,695 | 2,635 | 2,695 | +2.08% | 5,000 | 323億1305万 | +4.22% | 16.78 | 0.47 |
03/21 | 2,610 | 2,640 | 2,600 | 2,640 | +0.38% | 9,200 | 316億5360万 | +2.37% | 16.44 | 0.46 |
03/19 | 2,605 | 2,630 | 2,605 | 2,630 | +0.96% | 2,200 | 315億3370万 | +2.14% | 16.38 | 0.46 |
03/18 | 2,600 | 2,635 | 2,590 | 2,605 | +0.19% | 2,800 | 312億3395万 | +1.28% | 16.22 | 0.46 |
03/15 | 2,590 | 2,600 | 2,570 | 2,600 | -0.57% | 5,400 | 311億7400万 | +1.21% | 16.19 | 0.46 |
03/14 | 2,600 | 2,615 | 2,590 | 2,615 | 0% | 2,000 | 313億5385万 | +1.91% | 16.28 | 0.46 |
03/13 | 2,585 | 2,615 | 2,585 | 2,615 | 0% | 1,600 | 313億5385万 | +2.07% | 16.28 | 0.46 |
03/12 | 2,640 | 2,640 | 2,575 | 2,615 | +1.55% | 2,800 | 313億5385万 | +2.19% | 16.28 | 0.46 |
03/11 | 2,695 | 2,750 | 2,575 | 2,575 | 0% | 14,000 | 308億7425万 | +0.78% | 16.03 | 0.45 |
03/08 | 2,600 | 2,600 | 2,575 | 2,575 | -0.58% | 3,000 | 308億7425万 | +0.9% | 16.03 | 0.45 |
03/07 | 2,565 | 2,600 | 2,550 | 2,590 | +0.39% | 6,000 | 310億5410万 | +1.53% | 16.13 | 0.45 |
03/06 | 2,600 | 2,610 | 2,580 | 2,580 | -0.58% | 3,400 | 309億3420万 | +1.22% | 16.07 | 0.45 |
03/05 | 2,600 | 2,605 | 2,590 | 2,595 | -0.19% | 2,000 | 311億1405万 | +1.84% | 16.16 | 0.45 |
03/04 | 2,585 | 2,600 | 2,575 | 2,600 | +0.58% | 2,200 | 311億7400万 | +2.16% | 16.19 | 0.46 |
03/01 | 2,585 | 2,585 | 2,580 | 2,585 | +0.78% | 1,800 | 309億9415万 | +1.69% | 16.1 | 0.45 |
02/29 | 2,580 | 2,585 | 2,565 | 2,565 | -0.58% | 2,800 | 307億5435万 | +1.02% | 15.97 | 0.45 |
02/28 | 2,585 | 2,600 | 2,580 | 2,580 | +0.19% | 10,400 | 309億3420万 | +1.74% | 16.07 | 0.45 |
02/27 | 2,555 | 2,580 | 2,555 | 2,575 | +0.78% | 3,800 | 308億7425万 | +1.62% | 16.03 | 0.45 |
02/26 | 2,540 | 2,575 | 2,540 | 2,555 | +0.59% | 2,800 | 306億3445万 | +0.95% | 15.91 | 0.45 |
02/22 | 2,535 | 2,550 | 2,515 | 2,540 | 0% | 3,200 | 304億5460万 | +0.43% | 15.82 | 0.44 |
02/21 | 2,540 | 2,550 | 2,540 | 2,540 | 0% | 1,200 | 304億5460万 | +0.43% | 15.82 | 0.44 |
02/20 | 2,560 | 2,560 | 2,535 | 2,540 | -0.78% | 800 | 304億5460万 | +0.47% | 15.82 | 0.44 |
02/19 | 2,545 | 2,560 | 2,525 | 2,560 | +0.59% | 3,200 | 306億9440万 | +1.35% | 15.94 | 0.45 |
02/16 | 2,515 | 2,570 | 2,515 | 2,545 | +0.79% | 2,200 | 305億1455万 | +0.83% | 15.85 | 0.45 |
02/15 | 2,510 | 2,535 | 2,510 | 2,525 | +0.2% | 1,600 | 302億7475万 | +0.08% | 15.72 | 0.44 |
02/14 | 2,545 | 2,550 | 2,505 | 2,520 | -1.37% | 8,400 | 302億1480万 | -0.08% | 15.69 | 0.44 |
02/13 | 2,560 | 2,560 | 2,550 | 2,555 | -0.2% | 2,800 | 306億3445万 | +1.35% | 15.91 | 0.45 |
02/09 | 2,540 | 2,565 | 2,540 | 2,560 | +1.59% | 3,800 | 306億9440万 | +1.63% | 15.94 | 0.45 |
02/08 | 2,515 | 2,535 | 2,515 | 2,520 | +0.2% | 1,600 | 302億1480万 | +0.12% | 15.69 | 0.44 |
02/07 | 2,525 | 2,525 | 2,515 | 2,515 | -0.59% | 1,000 | 301億5485万 | -0.12% | 15.66 | 0.44 |
02/06 | 2,515 | 2,530 | 2,515 | 2,530 | 0% | 1,000 | 303億3470万 | +0.4% | 15.75 | 0.44 |
02/05 | 2,515 | 2,535 | 2,515 | 2,530 | +0.8% | 2,200 | 303億3470万 | +0.48% | 15.75 | 0.44 |
02/02 | 2,515 | 2,515 | 2,510 | 2,510 | -0.2% | 1,600 | 300億9490万 | -0.2% | 15.63 | 0.44 |
02/01 | 2,530 | 2,535 | 2,515 | 2,515 | -1.18% | 1,600 | 301億5485万 | +0.08% | 15.66 | 0.44 |
01/31 | 2,540 | 2,545 | 2,540 | 2,545 | +0.2% | 1,000 | 305億1455万 | +1.39% | 15.85 | 0.45 |
01/30 | 2,545 | 2,570 | 2,530 | 2,540 | -0.2% | 8,400 | 304億5460万 | +1.4% | 15.82 | 0.44 |
01/29 | 2,550 | 2,555 | 2,530 | 2,545 | +0.2% | 3,200 | 305億1455万 | +1.76% | 15.85 | 0.45 |
01/26 | 2,530 | 2,540 | 2,530 | 2,540 | +0.59% | 2,800 | 304億5460万 | +1.72% | 15.82 | 0.44 |
01/25 | 2,500 | 2,525 | 2,500 | 2,525 | +1% | 1,200 | 302億7475万 | +1.28% | 15.72 | 0.44 |
01/24 | 2,500 | 2,500 | 2,500 | 2,500 | 0% | 600 | 299億7500万 | +0.4% | 15.57 | 0.44 |
01/23 | 2,530 | 2,530 | 2,500 | 2,500 | -1.19% | 3,000 | 299億7500万 | +0.4% | 15.57 | 0.44 |
01/22 | 2,515 | 2,530 | 2,515 | 2,530 | +1.2% | 800 | 303億3470万 | +1.61% | 15.75 | 0.44 |
01/19 | 2,505 | 2,505 | 2,500 | 2,500 | -0.2% | 800 | 299億7500万 | +0.48% | 15.57 | 0.44 |
01/18 | 2,510 | 2,510 | 2,505 | 2,505 | -0.99% | 800 | 300億3495万 | +0.68% | 15.6 | 0.44 |
01/17 | 2,520 | 2,530 | 2,515 | 2,530 | +0.6% | 2,200 | 303億3470万 | +1.73% | 15.75 | 0.44 |
01/16 | 2,500 | 2,515 | 2,498 | 2,515 | +0.6% | 2,800 | 301億5485万 | +1.17% | 15.66 | 0.44 |
01/15 | 2,500 | 2,505 | 2,500 | 2,500 | 0% | 1,600 | 299億7500万 | +0.6% | 15.57 | 0.44 |
01/12 | 2,525 | 2,525 | 2,500 | 2,500 | -0.79% | 1,200 | 299億7500万 | +0.64% | 15.57 | 0.44 |
01/11 | 2,495 | 2,520 | 2,485 | 2,520 | +0.4% | 2,400 | 302億1480万 | +1.45% | 15.69 | 0.44 |
01/10 | 2,495 | 2,510 | 2,473 | 2,510 | +0.6% | 3,400 | 300億9490万 | +1.09% | 15.63 | 0.44 |
01/09 | 2,505 | 2,505 | 2,475 | 2,495 | +0.2% | 2,200 | 299億1505万 | +0.52% | 15.54 | 0.44 |
01/05 | 2,535 | 2,535 | 2,485 | 2,490 | -1.39% | 8,000 | 298億5510万 | +0.32% | 15.5 | 0.44 |
01/04 | 2,580 | 2,580 | 2,525 | 2,525 | -0.2% | 3,600 | 302億7475万 | +1.69% | 15.72 | 0.44 |
2023 | ||||||||||
12/29 | 2,575 | 2,575 | 2,530 | 2,530 | -1.17% | 800 | 303億3470万 | +1.93% | 15.75 | 0.44 |
12/28 | 2,530 | 2,575 | 2,530 | 2,560 | +2.71% | 3,600 | 306億9440万 | +3.23% | 15.94 | 0.45 |
12/27 | 2,463 | 2,493 | 2,455 | 2,493 | +1.22% | 3,600 | 298億8507万 | +0.63% | 15.52 | 0.44 |
12/26 | 2,480 | 2,498 | 2,463 | 2,463 | +0.72% | 1,600 | 295億2537万 | -0.55% | 15.33 | 0.43 |
12/25 | 2,438 | 2,483 | 2,438 | 2,445 | +0.31% | 1,200 | 293億1555万 | -1.33% | 15.22 | 0.43 |
12/22 | 2,440 | 2,445 | 2,428 | 2,438 | +0.41% | 1,000 | 292億2562万 | -1.71% | 15.18 | 0.43 |
12/21 | 2,438 | 2,438 | 2,428 | 2,428 | -0.51% | 600 | 291億572万 | -2.24% | 15.12 | 0.43 |
12/20 | 2,445 | 2,445 | 2,438 | 2,440 | 0% | 2,000 | 292億5560万 | -1.89% | 15.19 | 0.43 |
12/19 | 2,450 | 2,465 | 2,438 | 2,440 | -0.41% | 2,800 | 292億5560万 | -2.09% | 15.19 | 0.43 |
12/18 | 2,450 | 2,470 | 2,440 | 2,450 | -0.2% | 4,200 | 293億7550万 | -1.8% | 15.26 | 0.43 |
12/15 | 2,480 | 2,480 | 2,455 | 2,455 | -1.01% | 3,600 | 294億3545万 | -1.8% | 15.29 | 0.43 |
12/14 | 2,493 | 2,493 | 2,480 | 2,480 | -0.7% | 1,600 | 297億3520万 | -0.96% | 15.44 | 0.43 |
12/13 | 2,490 | 2,498 | 2,490 | 2,498 | 0% | 1,600 | 299億4502万 | -0.38% | 15.55 | 0.44 |
12/12 | 2,500 | 2,500 | 2,483 | 2,498 | -0.1% | 2,800 | 299億4502万 | -0.46% | 15.55 | 0.44 |
12/11 | 2,520 | 2,525 | 2,493 | 2,500 | +0.7% | 2,200 | 299億7500万 | -0.48% | 15.57 | 0.44 |
12/08 | 2,500 | 2,500 | 2,483 | 2,483 | -0.4% | 1,400 | 297億6517万 | -1.29% | 15.46 | 0.43 |
12/07 | 2,495 | 2,500 | 2,483 | 2,493 | +0.4% | 3,800 | 298億8507万 | -0.97% | 15.52 | 0.44 |
12/06 | 2,495 | 2,495 | 2,483 | 2,483 | -0.5% | 400 | 297億6517万 | -1.45% | 15.46 | 0.43 |
12/05 | 2,493 | 2,495 | 2,493 | 2,495 | +0.6% | 2,000 | 299億1505万 | -0.91% | 15.54 | 0.44 |
12/04 | 2,483 | 2,483 | 2,480 | 2,480 | -0.6% | 1,600 | 297億3520万 | -1.43% | 15.44 | 0.43 |
12/01 | 2,500 | 2,500 | 2,495 | 2,495 | 0% | 800 | 299億1505万 | -0.8% | 15.54 | 0.44 |
11/30 | 2,500 | 2,500 | 2,495 | 2,495 | -0.2% | 2,000 | 299億1505万 | -0.64% | 15.54 | 0.44 |
11/29 | 2,510 | 2,525 | 2,500 | 2,500 | -0.4% | 1,200 | 299億7500万 | -0.32% | 15.57 | 0.44 |
11/28 | 2,500 | 2,510 | 2,485 | 2,510 | +0.4% | 1,600 | 300億9490万 | +0.16% | 15.63 | 0.44 |
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 | 1,190 2,380 3/31 | 790 1,580 4/23 | 21,200 10,600 3/26 | 142億6810万 | - | 142億6810万 3/31 |
2011年 3月期 | 1,575 3,150 9/2 | 990 1,980 5/21 | 72,200 36,100 9/1 | 188億8425万 | 118億7010万 | 175億540万 3/31 |
2012年 3月期 | 1,650 3,300 3/21 3,300 3/19 他3件 | 1,301 2,601 12/21 | 24,200 12,100 2/15 | 197億8350万 | 155億9299万 | 191億2405万 3/30 |
2013年 3月期 | 2,400 4,800 3/13 4,800 3/12 | 1,350 2,700 10/15 2,700 10/12 他2件 | 26,800 13,400 5/18 | 287億7600万 | 161億8650万 | 275億7700万 3/29 |
2014年 3月期 | 2,970 5,940 1/10 | 2,018 4,035 6/4 | 57,400 28,700 1/10 | 356億1030万 | 241億8982万 | 330億4014万 3/31 |
2015年 3月期 | 3,990 7,980 12/24 | 2,505 5,010 5/12 5,010 5/9 | 42,200 21,100 11/28 | 478億4010万 | 300億3495万 | 384億713万 3/31 |
2016年 3月期 | 4,290 8,580 5/15 | 2,450 4,900 3/29 | 31,600 15,800 8/25 | 514億3710万 | 293億7550万 | 280億2031万 3/31 |
2017年 3月期 | 2,465 4,930 4/26 | 1,678 3,355 8/24 | 49,400 24,700 11/28 | 295億5535万 | 201億1322万 | 250億4904万 3/31 |
2018年 3月期 | 2,985 5,970 8/31 | 2,055 4,110 4/11 4,110 4/10 | 36,200 18,100 8/25 | 357億9015万 | 246億3945万 | 296億9996万 3/30 |
2019年 3月期 | 2,665 5,330 4/5 5,330 4/4 | 1,855 3,710 1/8 3,710 1/4 | 28,800 14,400 1/10 | 319億5335万 | 222億4145万 | 237億3729万 3/29 |
2020年 3月期 | 2,183 4,365 1/22 4,365 1/21 | 1,508 3,015 3/13 | 97,000 48,500 5/22 | 261億6817万 | 180億7492万 | 180億9996万 3/31 |
2021年 3月期 | 2,305 4,610 3/23 | 1,538 3,075 4/6 | 103,400 51,700 9/16 | 276億3695万 | 184億3462万 | 242億772万 3/31 |
2022年 3月期 | 2,188 4,375 4/12 | 1,883 3,765 11/19 | 24,600 12,300 6/8 | 262億2812万 | 225億7117万 | 218億9015万 3/31 |
2023年 3月期 | 2,600 5,200 3/2 | 1,928 3,855 4/18 | 42,200 21,100 11/30 | 311億7400万 | 231億1072万 | 264億5189万 3/31 |
最新 | 2,565 2024/4/24 | 5,100 | 307億5435万 |