時価総額
- 2010年3月31日
- 60億22万
- 2011年3月31日
- 58億3277万
- 2012年3月30日
- 93億3522万
- 2013年3月29日
- 89億3056万
- 2014年3月31日
- 110億4505万
- 2015年3月31日
- 153億3156万
- 2016年3月31日
- 204億8253万
- 2017年3月31日
- 150億4839万
- 2018年3月30日
- 145億7190万
- 2019年3月29日
- 106億6601万
- 2020年3月31日
- 86億5686万
- 2021年3月31日
- 115億6205万
- 2022年3月31日
- 107億2925万
- 2023年3月31日
- 179億3万
- 2024年3月29日
- 236億2506万
2024/04/24~2024/09/18
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 | ||||||||||
09/18 | 1,937 | 1,952 | 1,888 | 1,919 | 0% | 26,800 | 267億7772万 | -2.84% | 12.58 | 1.61 |
09/17 | 1,933 | 1,940 | 1,900 | 1,919 | 0% | 33,000 | 267億7772万 | -2.88% | 12.58 | 1.61 |
09/13 | 1,886 | 1,928 | 1,886 | 1,919 | +1% | 30,600 | 267億7772万 | -2.93% | 12.58 | 1.61 |
09/12 | 1,885 | 1,900 | 1,871 | 1,900 | +1.93% | 36,000 | 265億1260万 | -3.89% | 12.45 | 1.6 |
09/11 | 1,928 | 1,928 | 1,848 | 1,864 | -2.31% | 43,200 | 260億1025万 | -5.76% | 12.22 | 1.57 |
09/10 | 1,880 | 1,942 | 1,870 | 1,908 | +1.06% | 40,400 | 266億2423万 | -3.69% | 12.51 | 1.6 |
09/09 | 1,865 | 1,898 | 1,836 | 1,888 | -0.89% | 46,300 | 263億4515万 | -4.36% | 12.38 | 1.59 |
09/06 | 1,980 | 1,984 | 1,901 | 1,905 | -4.03% | 52,400 | 265億8237万 | -3.54% | 12.49 | 1.6 |
09/05 | 2,000 | 2,032 | 1,984 | 1,985 | -1% | 19,000 | 276億9869万 | +0.3% | 13.01 | 1.67 |
09/04 | 1,999 | 2,061 | 1,992 | 2,005 | -0.5% | 36,600 | 279億7777万 | +1.06% | 13.14 | 1.68 |
09/03 | 2,027 | 2,029 | 2,002 | 2,015 | +0.15% | 14,500 | 281億1731万 | +1.46% | 13.21 | 1.69 |
09/02 | 2,001 | 2,040 | 1,998 | 2,012 | +0.65% | 19,400 | 280億7544万 | +1.21% | 13.19 | 1.69 |
08/30 | 2,007 | 2,010 | 1,989 | 1,999 | -0.4% | 33,600 | 278億9404万 | +0.5% | 13.1 | 1.68 |
08/29 | 2,071 | 2,071 | 2,006 | 2,007 | -3.09% | 40,600 | 280億567万 | +0.75% | 13.16 | 1.69 |
08/28 | 2,039 | 2,076 | 2,023 | 2,071 | +1.57% | 22,300 | 288億9873万 | +3.76% | 13.58 | 1.74 |
08/27 | 2,014 | 2,043 | 2,010 | 2,039 | +0.44% | 24,100 | 284億5220万 | +2.05% | 13.37 | 1.71 |
08/26 | 2,040 | 2,048 | 2,008 | 2,030 | -0.54% | 25,600 | 283億2662万 | +1.45% | 13.31 | 1.7 |
08/23 | 2,086 | 2,086 | 2,040 | 2,041 | -1.11% | 17,000 | 284億8011万 | +1.74% | 13.38 | 1.71 |
08/22 | 2,076 | 2,077 | 2,046 | 2,064 | -0.05% | 18,500 | 288億105万 | +2.64% | 13.53 | 1.73 |
08/21 | 2,010 | 2,066 | 2,006 | 2,065 | +2.28% | 29,900 | 288億1501万 | +2.38% | 13.54 | 1.73 |
08/20 | 1,922 | 2,036 | 1,903 | 2,019 | +4.4% | 65,400 | 281億7312万 | -0.2% | 13.23 | 1.7 |
08/19 | 1,984 | 1,986 | 1,922 | 1,934 | -2.52% | 30,500 | 269億8703万 | -4.82% | 12.68 | 1.62 |
08/16 | 1,978 | 1,984 | 1,951 | 1,984 | +1.85% | 24,700 | 276億8473万 | -2.98% | 13.01 | 1.67 |
08/15 | 1,930 | 1,977 | 1,921 | 1,948 | +0.57% | 25,600 | 271億8239万 | -5.21% | 12.77 | 1.64 |
08/14 | 1,943 | 1,965 | 1,926 | 1,937 | +0.31% | 19,400 | 270億2889万 | -6.2% | 12.7 | 1.63 |
08/13 | 1,998 | 1,998 | 1,931 | 1,931 | -1.38% | 36,300 | 269億4517万 | -6.89% | 12.66 | 1.62 |
08/09 | 1,930 | 1,983 | 1,917 | 1,958 | +2.14% | 37,800 | 273億2193万 | -5.87% | 12.83 | 1.64 |
08/08 | 1,945 | 2,026 | 1,917 | 1,917 | -0.73% | 86,100 | 267億4981万 | -8.06% | 12.57 | 1.61 |
08/07 | 1,930 | 1,992 | 1,903 | 1,931 | +0.1% | 40,700 | 269億4517万 | -7.74% | 12.66 | 1.62 |
08/06 | 1,969 | 1,969 | 1,888 | 1,929 | +11.18% | 59,700 | 269億1726万 | -8.19% | 12.64 | 1.62 |
08/05 | 1,838 | 1,878 | 1,694 | 1,735 | -9.54% | 109,000 | 242億1019万 | -17.66% | 11.37 | 1.46 |
08/02 | 1,955 | 1,967 | 1,902 | 1,918 | -4.48% | 55,000 | 267億6377万 | -9.57% | 12.57 | 1.61 |
08/01 | 2,095 | 2,099 | 2,006 | 2,008 | -4.15% | 40,800 | 280億1963万 | -5.59% | 13.16 | 1.69 |
07/31 | 2,041 | 2,095 | 2,036 | 2,095 | +1.16% | 33,700 | 292億3363万 | -1.6% | 13.73 | 1.76 |
07/30 | 2,056 | 2,115 | 2,044 | 2,071 | +0.15% | 100,500 | 288億9873万 | -2.68% | 13.58 | 1.74 |
07/29 | 2,071 | 2,071 | 2,041 | 2,068 | +1.52% | 26,400 | 288億5687万 | -2.91% | 13.56 | 1.74 |
07/26 | 2,056 | 2,063 | 2,030 | 2,037 | -1.5% | 23,100 | 284億2429万 | -4.46% | 13.35 | 1.71 |
07/25 | 2,084 | 2,092 | 2,050 | 2,068 | -1.48% | 39,200 | 288億5687万 | -3.32% | 13.56 | 1.74 |
07/24 | 2,124 | 2,146 | 2,072 | 2,099 | -0.9% | 35,100 | 292億8944万 | -2.14% | 13.76 | 1.76 |
07/23 | 2,115 | 2,157 | 2,114 | 2,118 | -0.09% | 23,100 | 295億5457万 | -1.4% | 13.88 | 1.78 |
07/22 | 2,184 | 2,184 | 2,115 | 2,120 | -1.53% | 22,800 | 295億8248万 | -1.35% | 13.9 | 1.78 |
07/19 | 2,152 | 2,179 | 2,133 | 2,153 | -0.6% | 25,500 | 300億4296万 | +0.14% | 14.11 | 1.81 |
07/18 | 2,190 | 2,206 | 2,160 | 2,166 | -1.9% | 21,900 | 302億2436万 | +0.98% | 14.2 | 1.82 |
07/17 | 2,219 | 2,237 | 2,202 | 2,208 | -0.81% | 20,600 | 308億1043万 | +3.13% | 14.47 | 1.85 |
07/16 | 2,252 | 2,265 | 2,210 | 2,226 | -0.4% | 26,800 | 310億6160万 | +4.12% | 14.59 | 1.87 |
07/12 | 2,267 | 2,281 | 2,222 | 2,235 | -1.63% | 47,600 | 311億8719万 | +4.68% | 14.65 | 1.88 |
07/11 | 2,271 | 2,280 | 2,232 | 2,272 | +2.3% | 53,300 | 317億348万 | +6.77% | 14.89 | 1.91 |
07/10 | 2,218 | 2,238 | 2,184 | 2,221 | +1.05% | 44,100 | 309億9183万 | +4.86% | 14.56 | 1.86 |
07/09 | 2,192 | 2,213 | 2,172 | 2,198 | +0.83% | 41,700 | 306億7089万 | +4.22% | 14.41 | 1.85 |
07/08 | 2,100 | 2,180 | 2,100 | 2,180 | +5.21% | 66,500 | 304億1972万 | +3.66% | 14.29 | 1.83 |
07/05 | 2,087 | 2,102 | 2,068 | 2,072 | -0.72% | 16,500 | 289億1268万 | -1.15% | 13.58 | 1.74 |
07/04 | 2,119 | 2,119 | 2,074 | 2,087 | -1.42% | 23,100 | 291億2199万 | -0.33% | 13.68 | 1.75 |
07/03 | 2,140 | 2,150 | 2,105 | 2,117 | -0.47% | 32,400 | 295億4061万 | +1.15% | 13.88 | 1.78 |
07/02 | 2,108 | 2,132 | 2,101 | 2,127 | +1.97% | 40,300 | 296億8015万 | +1.82% | 13.94 | 1.79 |
07/01 | 2,101 | 2,143 | 2,081 | 2,086 | +0.24% | 45,800 | 291億804万 | +0.05% | 13.67 | 1.75 |
06/28 | 2,047 | 2,081 | 2,018 | 2,081 | +1.36% | 57,900 | 290億3827万 | -0.14% | 13.64 | 1.75 |
06/27 | 2,050 | 2,092 | 2,018 | 2,053 | -0.53% | 134,100 | 286億4756万 | -1.3% | 13.46 | 1.72 |
06/26 | 2,000 | 2,078 | 1,982 | 2,064 | -0.77% | 154,300 | 288億105万 | -0.58% | 13.53 | 1.73 |
06/25 | 2,085 | 2,124 | 2,072 | 2,080 | -1.14% | 41,800 | 290億2432万 | +0.39% | 13.63 | 1.75 |
06/24 | 2,125 | 2,138 | 2,085 | 2,104 | -0.66% | 51,000 | 293億5921万 | +1.64% | 13.79 | 1.77 |
06/21 | 2,214 | 2,220 | 2,117 | 2,118 | -4.29% | 43,300 | 295億5457万 | +2.52% | 13.88 | 1.78 |
06/20 | 2,219 | 2,233 | 2,183 | 2,213 | -0.14% | 42,700 | 308億8020万 | +7.53% | 14.51 | 1.86 |
06/19 | 2,216 | 2,229 | 2,191 | 2,216 | +1% | 43,500 | 309億2206万 | +8.36% | 14.53 | 1.86 |
06/18 | 2,165 | 2,197 | 2,144 | 2,194 | +2.38% | 39,200 | 306億1507万 | +7.92% | 14.38 | 1.84 |
06/17 | 2,102 | 2,148 | 2,086 | 2,143 | +0.89% | 40,200 | 299億342万 | +5.98% | 14.05 | 1.8 |
06/14 | 2,047 | 2,124 | 2,047 | 2,124 | +4.32% | 49,000 | 296億3829万 | +5.57% | 13.92 | 1.78 |
06/13 | 2,089 | 2,089 | 2,024 | 2,036 | -1.93% | 35,800 | 284億1034万 | +1.7% | 13.35 | 1.71 |
06/12 | 2,126 | 2,130 | 2,068 | 2,076 | -2.12% | 25,000 | 289億6850万 | +4.11% | 13.61 | 1.74 |
06/11 | 2,145 | 2,153 | 2,121 | 2,121 | -1.12% | 26,400 | 295億9643万 | +7.18% | 13.9 | 1.78 |
06/10 | 2,094 | 2,145 | 2,094 | 2,145 | +3.27% | 44,900 | 299億3133万 | +9.27% | 14.06 | 1.8 |
06/07 | 2,017 | 2,077 | 2,016 | 2,077 | +3.13% | 49,500 | 289億8245万 | +6.79% | 13.61 | 1.74 |
06/06 | 2,017 | 2,039 | 2,001 | 2,014 | +0.85% | 31,900 | 281億335万 | +4.3% | 13.2 | 1.69 |
06/05 | 2,036 | 2,045 | 1,994 | 1,997 | -2.06% | 27,100 | 278億6613万 | +4.01% | 13.09 | 1.68 |
06/04 | 2,020 | 2,040 | 2,000 | 2,039 | +1.49% | 30,400 | 284億5220万 | +6.81% | 13.37 | 1.71 |
06/03 | 2,042 | 2,042 | 2,004 | 2,009 | -1.33% | 27,000 | 280億3358万 | +5.96% | 13.17 | 1.69 |
05/31 | 2,053 | 2,053 | 2,012 | 2,036 | -0.83% | 21,600 | 284億1034万 | +7.95% | 13.35 | 1.71 |
05/30 | 2,006 | 2,054 | 1,986 | 2,053 | +1.89% | 48,700 | 286億4756万 | +9.61% | 13.46 | 1.72 |
05/29 | 2,036 | 2,069 | 2,015 | 2,015 | -0.84% | 26,100 | 281億1731万 | +8.33% | 13.21 | 1.69 |
05/28 | 2,076 | 2,088 | 2,032 | 2,032 | -1.17% | 32,100 | 283億5452万 | +9.96% | 13.32 | 1.71 |
05/27 | 2,010 | 2,056 | 1,990 | 2,056 | +3.68% | 39,400 | 286億8942万 | +12.04% | 13.48 | 1.73 |
05/24 | 1,931 | 1,999 | 1,920 | 1,983 | +1.74% | 34,400 | 276億7078万 | +8.96% | 13 | 1.67 |
05/23 | 1,963 | 1,971 | 1,941 | 1,949 | -0.92% | 30,400 | 271億9634万 | +7.86% | 12.78 | 1.64 |
05/22 | 2,010 | 2,016 | 1,962 | 1,967 | -2.86% | 41,200 | 274億4751万 | +9.4% | 12.89 | 1.65 |
05/21 | 2,030 | 2,059 | 2,017 | 2,025 | +1.1% | 41,200 | 282億5685万 | +13.19% | 13.27 | 1.7 |
05/20 | 1,948 | 2,020 | 1,948 | 2,003 | +4.11% | 65,200 | 279億4986万 | +12.78% | 13.13 | 1.68 |
05/17 | 1,882 | 1,935 | 1,879 | 1,924 | +1.42% | 49,700 | 268億4749万 | +9.01% | 12.61 | 1.62 |
05/16 | 1,899 | 1,914 | 1,896 | 1,897 | -0.11% | 39,100 | 264億7073万 | +8.09% | 12.43 | 1.59 |
05/15 | 1,903 | 1,917 | 1,887 | 1,899 | -0.99% | 43,200 | 264億9864万 | +8.7% | 12.45 | 1.59 |
05/14 | 1,897 | 1,918 | 1,892 | 1,918 | +1.21% | 33,100 | 267億6377万 | +10.48% | 12.57 | 1.61 |
05/13 | 1,878 | 1,897 | 1,868 | 1,895 | +0.8% | 36,100 | 264億4283万 | +9.86% | 12.42 | 1.59 |
05/10 | 1,840 | 1,890 | 1,833 | 1,880 | +1.68% | 120,800 | 262億3352万 | +9.56% | 12.32 | 1.58 |
05/09 | 1,701 | 1,849 | 1,686 | 1,849 | +8.7% | 228,300 | 258億94万 | +8.32% | 12.12 | 1.55 |
05/08 | 1,706 | 1,712 | 1,693 | 1,701 | -0.87% | 32,700 | 237億3575万 | 0% | 11.15 | 1.43 |
05/07 | 1,697 | 1,723 | 1,692 | 1,716 | +0.82% | 27,900 | 239億4506万 | +0.88% | 11.25 | 1.44 |
05/02 | 1,707 | 1,719 | 1,697 | 1,702 | -0.93% | 19,600 | 237億4970万 | +0.12% | 11.16 | 1.43 |
05/01 | 1,735 | 1,735 | 1,705 | 1,718 | -1.09% | 16,700 | 239億7297万 | +1% | 11.26 | 1.44 |
04/30 | 1,742 | 1,750 | 1,725 | 1,737 | +0.93% | 19,900 | 242億3809万 | +2.06% | 11.39 | 1.46 |
04/26 | 1,720 | 1,741 | 1,710 | 1,721 | -0.12% | 120,700 | 240億1483万 | +1.12% | 11.28 | 1.45 |
04/25 | 1,752 | 1,752 | 1,721 | 1,723 | -1.37% | 21,000 | 240億4274万 | +1.12% | 11.29 | 1.45 |
04/24 | 1,737 | 1,755 | 1,723 | 1,747 | +1.63% | 51,300 | 243億7763万 | +2.46% | 11.45 | 1.47 |
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 | 534 7/24 | 358 4/30 | 446,800 7/24 | - | - | 60億22万 3/31 |
2011年 3月期 | 470 3/1 2/22 他2件 | 331 3/15 | 172,000 3/28 | 65億5838万 | 46億1877万 | 58億3277万 3/31 |
2012年 3月期 | 688 3/21 | 388 6/8 | 320,700 3/21 | 96億35万 | 54億1415万 | 93億3522万 3/30 |
2013年 3月期 | 704 3/25 | 488 5/15 | 165,500 3/22 | 98億2361万 | 68億955万 | 89億3056万 3/29 |
2014年 3月期 | 930 1/22 1/6 | 577 4/2 | 228,400 4/2 | 129億7722万 | 80億5145万 | 110億4505万 3/31 |
2015年 3月期 | 1,266 3/23 | 760 4/15 4/14 他2件 | 203,500 2/6 | 176億6576万 | 106億504万 | 153億3156万 3/31 |
2016年 3月期 | 1,770 2/8 | 1,109 4/1 | 140,300 7/31 | 246億9858万 | 154億7498万 | 204億8253万 3/31 |
2017年 3月期 | 1,556 4/8 | 989 11/9 | 100,700 11/9 | 217億1242万 | 138億50万 | 150億4839万 3/31 |
2018年 3月期 | 1,288 1/15 1/12 | 1,011 4/14 | 86,300 3/28 | 179億7275万 | 141億749万 | 145億7190万 3/30 |
2019年 3月期 | 1,159 5/9 | 727 12/25 | 174,500 6/22 | 161億7268万 | 101億4455万 | 106億6601万 3/29 |
2020年 3月期 | 847 1/22 | 597 3/13 | 192,400 7/12 | 118億1903万 | 83億3053万 | 86億5686万 3/31 |
2021年 3月期 | 933 3/22 | 589 4/3 | 136,200 3/30 | 130億1908万 | 82億1890万 | 115億6205万 3/31 |
2022年 3月期 | 847 3/17 | 692 12/1 | 151,100 5/11 | 118億1903万 | 96億5616万 | 107億2925万 3/31 |
2023年 3月期 | 1,470 11/30 | 766 4/1 | 1,576,700 11/8 | 205億1238万 | 106億8876万 | 179億3万 3/31 |
2024年 3月期 | 1,900 2/9 | 1,230 4/6 | 394,500 5/11 | 265億1260万 | 171億6342万 | 236億2506万 3/29 |
最新 | 1,919 2024/9/18 | 26,800 | 267億7772万 |