時価総額
- 2009年9月30日
- 125億7046万
- 2010年2月26日
- 119億4816万
- 2011年2月28日
- 123億9621万
- 2012年2月29日
- 124億4600万
- 2013年2月28日
- 151億7167万
- 2014年2月28日
- 173億6657万
- 2015年2月27日
- 217億213万
- 2016年2月29日
- 200億2355万
- 2017年2月28日
- 208億189万
- 2018年2月28日
- 325億5549万
- 2019年2月28日
- 240億9707万
- 2020年2月28日
- 267億357万
- 2021年2月26日
- 260億4403万
- 2022年2月28日
- 253億8455万
- 2023年4月28日
- 239億7500万
2023/10/30~2024/03/28
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 | ||||||||||
03/28 | 3,145 | 3,195 | 3,105 | 3,165 | +2.1% | 116,000 | 393億9380万 | +13.56% | 22.1 | 1.91 |
03/27 | 3,050 | 3,115 | 3,040 | 3,100 | +2.48% | 53,200 | 385億8477万 | +12.08% | 21.65 | 1.87 |
03/26 | 2,982 | 3,025 | 2,978 | 3,025 | +1.31% | 31,500 | 376億5126万 | +10.2% | 21.12 | 1.83 |
03/25 | 2,941 | 2,998 | 2,937 | 2,986 | +1.53% | 54,900 | 371億6584万 | +9.5% | 20.85 | 1.8 |
03/22 | 2,924 | 2,944 | 2,910 | 2,941 | +0.75% | 38,300 | 366億574万 | +8.56% | 20.54 | 1.78 |
03/21 | 2,943 | 2,946 | 2,916 | 2,919 | -0.34% | 32,000 | 363億3191万 | +8.31% | 20.38 | 1.76 |
03/19 | 2,877 | 2,929 | 2,845 | 2,929 | +1.77% | 29,000 | 364億5638万 | +9.17% | 20.45 | 1.77 |
03/18 | 2,885 | 2,923 | 2,864 | 2,878 | -0.24% | 37,400 | 358億2160万 | +7.87% | 20.1 | 1.74 |
03/15 | 2,849 | 2,885 | 2,820 | 2,885 | +0.8% | 27,600 | 359億872万 | +8.62% | 20.14 | 1.74 |
03/14 | 2,825 | 2,862 | 2,801 | 2,862 | +2.65% | 44,900 | 356億2245万 | +8.25% | 19.98 | 1.73 |
03/13 | 2,730 | 2,796 | 2,692 | 2,788 | +5.53% | 75,200 | 347億139万 | +5.85% | 19.47 | 1.68 |
03/12 | 2,653 | 2,665 | 2,611 | 2,642 | -0.86% | 32,800 | 328億8418万 | +0.61% | 18.45 | 1.6 |
03/11 | 2,681 | 2,690 | 2,640 | 2,665 | -1.19% | 21,800 | 331億7045万 | +1.56% | 18.61 | 1.61 |
03/08 | 2,665 | 2,698 | 2,663 | 2,697 | +0.63% | 15,900 | 335億6874万 | +2.9% | 18.83 | 1.63 |
03/07 | 2,681 | 2,692 | 2,673 | 2,680 | +0.3% | 12,200 | 333億5715万 | +2.45% | 18.71 | 1.62 |
03/06 | 2,646 | 2,682 | 2,633 | 2,672 | +0.98% | 16,900 | 332億5758万 | +2.34% | 18.66 | 1.61 |
03/05 | 2,626 | 2,654 | 2,613 | 2,646 | +0.57% | 12,700 | 329億3396万 | +1.53% | 18.48 | 1.6 |
03/04 | 2,645 | 2,661 | 2,621 | 2,631 | -0.38% | 23,600 | 327億4726万 | +1.15% | 18.37 | 1.59 |
03/01 | 2,668 | 2,670 | 2,639 | 2,641 | -1.01% | 22,400 | 328億7173万 | +1.69% | 18.44 | 1.6 |
02/29 | 2,668 | 2,682 | 2,652 | 2,668 | -0.52% | 15,500 | 332億779万 | +2.93% | 18.63 | 1.61 |
02/28 | 2,660 | 2,692 | 2,652 | 2,682 | +1.25% | 17,100 | 333億8204万 | +3.71% | 18.73 | 1.62 |
02/27 | 2,642 | 2,661 | 2,633 | 2,649 | +0.26% | 11,900 | 329億7130万 | +2.67% | 18.5 | 1.6 |
02/26 | 2,654 | 2,665 | 2,642 | 2,642 | -0.45% | 10,100 | 328億8418万 | +2.64% | 18.45 | 1.6 |
02/22 | 2,645 | 2,664 | 2,630 | 2,654 | +0.91% | 19,100 | 330億3354万 | +3.23% | 18.53 | 1.6 |
02/21 | 2,631 | 2,635 | 2,611 | 2,630 | -0.04% | 16,100 | 327億3482万 | +2.45% | 18.36 | 1.59 |
02/20 | 2,600 | 2,631 | 2,600 | 2,631 | +1.5% | 27,700 | 327億4726万 | +2.61% | 18.37 | 1.59 |
02/19 | 2,570 | 2,595 | 2,562 | 2,592 | +1.45% | 15,300 | 322億6184万 | +1.17% | 18.1 | 1.57 |
02/16 | 2,560 | 2,568 | 2,543 | 2,555 | +0.08% | 14,100 | 318億131万 | -0.2% | 17.84 | 1.54 |
02/15 | 2,581 | 2,591 | 2,546 | 2,553 | -1.2% | 17,600 | 317億7642万 | -0.31% | 17.83 | 1.54 |
02/14 | 2,607 | 2,607 | 2,573 | 2,584 | -0.88% | 13,200 | 321億6227万 | +0.94% | 18.04 | 1.56 |
02/13 | 2,600 | 2,608 | 2,570 | 2,607 | +1.2% | 19,000 | 324億4854万 | +1.92% | 18.2 | 1.58 |
02/09 | 2,575 | 2,590 | 2,562 | 2,576 | +0.04% | 9,100 | 320億6269万 | +0.86% | 17.99 | 1.56 |
02/08 | 2,573 | 2,581 | 2,555 | 2,575 | -0.58% | 18,400 | 320億5025万 | +0.94% | 17.98 | 1.56 |
02/07 | 2,591 | 2,606 | 2,573 | 2,590 | -0.15% | 20,100 | 322億3695万 | +1.69% | 18.08 | 1.57 |
02/06 | 2,600 | 2,626 | 2,594 | 2,594 | -0.23% | 24,200 | 322億8673万 | +2.09% | 18.11 | 1.57 |
02/05 | 2,585 | 2,600 | 2,580 | 2,600 | +0.62% | 13,600 | 323億6142万 | +2.52% | 18.15 | 1.57 |
02/02 | 2,590 | 2,592 | 2,574 | 2,584 | +0.04% | 12,100 | 321億6227万 | +2.13% | 18.04 | 1.56 |
02/01 | 2,572 | 2,587 | 2,562 | 2,583 | +0.43% | 16,100 | 321億4982万 | +2.34% | 18.04 | 1.56 |
01/31 | 2,560 | 2,577 | 2,548 | 2,572 | +0.63% | 12,900 | 320億1291万 | +2.14% | 17.96 | 1.55 |
01/30 | 2,557 | 2,572 | 2,546 | 2,556 | -0.04% | 12,700 | 318億1376万 | +1.79% | 17.85 | 1.54 |
01/29 | 2,535 | 2,573 | 2,535 | 2,557 | +1.35% | 17,800 | 318億2621万 | +2.08% | 17.85 | 1.55 |
01/26 | 2,546 | 2,546 | 2,523 | 2,523 | -0.63% | 10,800 | 314億302万 | +1% | 17.62 | 1.52 |
01/25 | 2,500 | 2,542 | 2,500 | 2,539 | +1.56% | 14,300 | 316億217万 | +1.85% | 17.73 | 1.53 |
01/24 | 2,518 | 2,522 | 2,496 | 2,500 | -0.71% | 22,300 | 311億1675万 | +0.48% | 17.46 | 1.51 |
01/23 | 2,545 | 2,545 | 2,515 | 2,518 | -0.51% | 13,700 | 313億4079万 | +1.33% | 17.58 | 1.52 |
01/22 | 2,545 | 2,545 | 2,523 | 2,531 | +0.8% | 13,900 | 315億259万 | +2.02% | 17.67 | 1.53 |
01/19 | 2,550 | 2,550 | 2,511 | 2,511 | -1.49% | 17,900 | 312億5366万 | +1.45% | 17.53 | 1.52 |
01/18 | 2,558 | 2,571 | 2,549 | 2,549 | -0.35% | 13,400 | 317億2663万 | +3.16% | 17.8 | 1.54 |
01/17 | 2,566 | 2,585 | 2,558 | 2,558 | -0.27% | 23,500 | 318億3865万 | +3.77% | 17.86 | 1.55 |
01/16 | 2,584 | 2,586 | 2,561 | 2,565 | -0.5% | 21,100 | 319億2578万 | +4.27% | 17.91 | 1.55 |
01/15 | 2,549 | 2,585 | 2,549 | 2,578 | +1.14% | 18,100 | 320億8759万 | +5.01% | 18 | 1.56 |
01/12 | 2,556 | 2,575 | 2,539 | 2,549 | -0.66% | 17,300 | 317億2663万 | +4.04% | 17.8 | 1.54 |
01/11 | 2,542 | 2,568 | 2,541 | 2,566 | +0.94% | 23,400 | 319億3823万 | +4.86% | 17.92 | 1.55 |
01/10 | 2,550 | 2,554 | 2,542 | 2,542 | +0.32% | 21,700 | 316億3951万 | +4.05% | 17.75 | 1.54 |
01/09 | 2,517 | 2,539 | 2,516 | 2,534 | +0.96% | 17,700 | 315億3993万 | +3.85% | 17.69 | 1.53 |
01/05 | 2,496 | 2,510 | 2,492 | 2,510 | +0.72% | 13,000 | 312億4121万 | +2.95% | 17.53 | 1.52 |
01/04 | 2,468 | 2,492 | 2,456 | 2,492 | +0.97% | 14,900 | 310億1717万 | +2.26% | 17.4 | 1.51 |
2023 | ||||||||||
12/29 | 2,443 | 2,468 | 2,443 | 2,468 | +0.86% | 11,500 | 307億1845万 | +1.31% | 17.23 | 1.49 |
12/28 | 2,462 | 2,463 | 2,439 | 2,447 | -0.65% | 13,600 | 304億5707万 | +0.41% | 17.09 | 1.48 |
12/27 | 2,449 | 2,463 | 2,445 | 2,463 | +0.57% | 19,400 | 306億5622万 | +1.03% | 17.2 | 1.49 |
12/26 | 2,433 | 2,450 | 2,431 | 2,449 | +0.33% | 13,100 | 304億8196万 | +0.45% | 17.1 | 1.48 |
12/25 | 2,430 | 2,450 | 2,430 | 2,441 | +0.49% | 12,300 | 303億8239万 | +0.12% | 17.04 | 1.48 |
12/22 | 2,399 | 2,431 | 2,399 | 2,429 | +1.29% | 11,400 | 302億3303万 | -0.45% | 16.96 | 1.47 |
12/21 | 2,400 | 2,400 | 2,391 | 2,398 | -0.17% | 9,500 | 298億4718万 | -1.76% | 16.74 | 1.45 |
12/20 | 2,397 | 2,407 | 2,394 | 2,402 | +0.08% | 11,800 | 298億9697万 | -1.72% | 16.77 | 1.45 |
12/19 | 2,402 | 2,406 | 2,389 | 2,400 | +0.33% | 15,600 | 298億7208万 | -1.88% | 16.76 | 1.45 |
12/18 | 2,400 | 2,412 | 2,386 | 2,392 | -1.03% | 19,300 | 297億7250万 | -2.33% | 16.7 | 1.45 |
12/15 | 2,423 | 2,423 | 2,395 | 2,417 | +0.37% | 12,300 | 300億8367万 | -1.43% | 16.88 | 1.46 |
12/14 | 2,420 | 2,437 | 2,405 | 2,408 | -0.62% | 18,800 | 299億7165万 | -1.87% | 16.81 | 1.46 |
12/13 | 2,377 | 2,436 | 2,377 | 2,423 | +1.17% | 57,900 | 301億5835万 | -1.34% | 16.92 | 1.46 |
12/12 | 2,408 | 2,426 | 2,391 | 2,395 | -0.54% | 46,900 | 298億984万 | -2.52% | 16.72 | 1.45 |
12/11 | 2,413 | 2,419 | 2,385 | 2,408 | +0.67% | 22,300 | 299億7165万 | -2.11% | 16.81 | 1.46 |
12/08 | 2,418 | 2,431 | 2,381 | 2,392 | -1.36% | 42,900 | 297億7250万 | -2.84% | 16.7 | 1.45 |
12/07 | 2,449 | 2,459 | 2,423 | 2,425 | -1.22% | 18,600 | 301億8324万 | -1.66% | 16.93 | 1.47 |
12/06 | 2,438 | 2,461 | 2,437 | 2,455 | +0.7% | 20,900 | 305億5664万 | -0.53% | 17.14 | 1.48 |
12/05 | 2,466 | 2,473 | 2,436 | 2,438 | -1.3% | 26,800 | 303億4505万 | -1.18% | 17.02 | 1.47 |
12/04 | 2,479 | 2,482 | 2,469 | 2,470 | -0.24% | 8,700 | 307億4334万 | +0.04% | 17.25 | 1.49 |
12/01 | 2,488 | 2,488 | 2,470 | 2,476 | 0% | 11,100 | 308億1802万 | +0.32% | 17.29 | 1.5 |
11/30 | 2,475 | 2,487 | 2,470 | 2,476 | 0% | 9,900 | 308億1802万 | +0.41% | 17.29 | 1.5 |
11/29 | 2,490 | 2,490 | 2,476 | 2,476 | -0.48% | 8,600 | 308億1802万 | +0.45% | 17.29 | 1.5 |
11/28 | 2,471 | 2,488 | 2,465 | 2,488 | +0.69% | 8,200 | 309億6738万 | +0.93% | 17.37 | 1.5 |
11/27 | 2,480 | 2,486 | 2,468 | 2,471 | -0.28% | 9,500 | 307億5579万 | +0.32% | 17.25 | 1.49 |
11/24 | 2,491 | 2,491 | 2,475 | 2,478 | +0.08% | 8,200 | 308億4292万 | +0.69% | 17.3 | 1.5 |
11/22 | 2,467 | 2,489 | 2,467 | 2,476 | +0.36% | 10,600 | 308億1802万 | +0.69% | 17.29 | 1.5 |
11/21 | 2,470 | 2,472 | 2,461 | 2,467 | +0.41% | 11,300 | 307億600万 | +0.41% | 17.23 | 1.49 |
11/20 | 2,475 | 2,483 | 2,456 | 2,457 | -0.85% | 14,000 | 305億8154万 | +0.04% | 17.16 | 1.48 |
11/17 | 2,479 | 2,479 | 2,455 | 2,478 | +1.18% | 10,500 | 308億4292万 | +0.94% | 17.3 | 1.5 |
11/16 | 2,482 | 2,484 | 2,447 | 2,449 | -1.17% | 14,900 | 304億8196万 | -0.2% | 17.1 | 1.48 |
11/15 | 2,479 | 2,488 | 2,461 | 2,478 | +0.65% | 20,900 | 308億4292万 | +0.94% | 17.3 | 1.5 |
11/14 | 2,469 | 2,472 | 2,460 | 2,462 | +0.08% | 8,500 | 306億4377万 | +0.29% | 17.19 | 1.49 |
11/13 | 2,473 | 2,476 | 2,460 | 2,460 | -0.49% | 6,200 | 306億1888万 | +0.16% | 17.18 | 1.49 |
11/10 | 2,474 | 2,476 | 2,460 | 2,472 | -0.08% | 10,300 | 307億6824万 | +0.65% | 17.26 | 1.49 |
11/09 | 2,461 | 2,474 | 2,445 | 2,474 | +0.86% | 9,500 | 307億9313万 | +0.81% | 17.27 | 1.5 |
11/08 | 2,467 | 2,467 | 2,431 | 2,453 | -0.28% | 29,800 | 305億3175万 | 0% | 17.13 | 1.48 |
11/07 | 2,470 | 2,482 | 2,459 | 2,460 | -0.08% | 14,200 | 306億1888万 | +0.29% | 17.18 | 1.49 |
11/06 | 2,475 | 2,478 | 2,462 | 2,462 | -0.12% | 11,900 | 306億4377万 | +0.33% | 17.19 | 1.49 |
11/02 | 2,486 | 2,486 | 2,454 | 2,465 | -0.28% | 13,300 | 306億8111万 | +0.45% | 17.21 | 1.49 |
11/01 | 2,483 | 2,484 | 2,461 | 2,472 | -0.32% | 15,900 | 307億6824万 | +0.69% | 17.26 | 1.49 |
10/31 | 2,452 | 2,480 | 2,441 | 2,480 | +1.43% | 17,500 | 308億6781万 | +1.02% | 17.32 | 1.57 |
10/30 | 2,448 | 2,461 | 2,438 | 2,445 | -0.93% | 15,000 | 304億3218万 | -0.45% | 17.07 | 1.55 |
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 | |
2009年 9月期 | 1,178 9/1 8/28 | 840 3/5 3/3 | 23,700 9/24 | - | - | 125億7046万 9/30 |
2010年 2月期 | 1,010 1/27 1/21 他3件 | 901 11/27 | 9,400 12/25 10/16 | 125億7046万 | 112億1384万 | 119億4816万 2/26 |
2011年 2月期 | 1,097 2/23 | 950 11/2 | 12,000 2/23 | 136億5326万 | 118億2370万 | 123億9621万 2/28 |
2012年 2月期 | 1,099 2/24 | 820 3/15 | 32,800 2/27 | 136億7815万 | 102億572万 | 124億4600万 2/29 |
2013年 2月期 | 1,349 2/25 | 953 3/7 | 54,100 2/26 | 167億8965万 | 118億6103万 | 151億7167万 2/28 |
2014年 2月期 | 1,647 1/20 | 1,200 4/2 | 81,200 12/20 | 204億9971万 | 149億3520万 | 173億6657万 2/28 |
2015年 2月期 | 1,995 1/15 | 1,350 3/26 | 170,800 2/24 | 248億3116万 | 168億304万 | 217億213万 2/27 |
2016年 2月期 | 2,036 6/26 | 1,712 8/25 | 153,800 6/26 | 253億4148万 | 213億875万 | 200億2355万 2/29 |
2017年 2月期 | 2,050 2/23 | 1,790 8/22 | 76,400 2/24 | 255億1573万 | 222億7959万 | 208億189万 2/28 |
2018年 2月期 | 3,540 1/29 | 1,900 4/18 4/14 | 103,700 1/23 | 440億6131万 | 236億4873万 | 325億5549万 2/28 |
2019年 2月期 | 3,120 4/26 | 2,024 12/25 | 109,500 2/25 | 388億3370万 | 251億9212万 | 240億9707万 2/28 |
2020年 2月期 | 3,380 1/20 | 2,045 6/24 | 632,600 12/27 | 420億6984万 | 254億5350万 | 267億357万 2/28 |
2021年 2月期 | 2,855 7/15 | 1,900 3/13 | 202,200 2/24 | 355億3532万 | 236億4873万 | 260億4403万 2/26 |
2022年 2月期 | 2,890 1/5 | 2,387 2/25 | 109,200 1/17 | 359億7096万 | 297億1027万 | 253億8455万 2/28 |
2023年 4月期 | 2,478 6/29 | 1,995 2/2 | 297,600 4/26 | 308億4292万 | 248億3116万 | 239億7500万 4/28 |
最新 | 3,165 2024/3/28 | 116,000 | 393億9380万 |