時価総額
- 2010年3月31日
- 44億2400万
- 2011年3月31日
- 41億3131万
- 2012年3月30日
- 58億861万
- 2013年3月29日
- 156億4723万
- 2014年3月31日
- 157億6659万
- 2015年3月31日
- 328億4797万
- 2016年3月31日
- 168億9507万
- 2017年3月31日
- 117億6738万
- 2018年3月30日
- 192億673万
- 2019年3月29日
- 141億3384万
- 2020年3月31日
- 79億7630万
- 2021年3月31日
- 117億6724万
- 2022年3月31日
- 205億5415万
- 2023年3月31日
- 274億6762万
2023/10/27~2024/03/27
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 | ||||||||||
03/27 | 3,790 | 3,870 | 3,785 | 3,795 | +0.8% | 140,800 | 427億2031万 | +0.96% | 8.63 | 1.53 |
03/26 | 3,820 | 3,830 | 3,765 | 3,765 | -1.57% | 123,700 | 423億8260万 | -0.08% | 8.56 | 1.52 |
03/25 | 3,865 | 3,945 | 3,825 | 3,825 | -0.13% | 203,100 | 430億5802万 | +1.51% | 8.69 | 1.54 |
03/22 | 3,815 | 3,875 | 3,785 | 3,830 | +0.26% | 119,700 | 431億1431万 | +1.78% | 8.71 | 1.54 |
03/21 | 3,800 | 3,875 | 3,775 | 3,820 | +1.6% | 151,600 | 430億174万 | +1.27% | 8.68 | 1.54 |
03/19 | 3,810 | 3,840 | 3,740 | 3,760 | -0.79% | 120,100 | 423億2632万 | -1.29% | 8.55 | 1.52 |
03/18 | 3,765 | 3,810 | 3,735 | 3,790 | +1.34% | 140,900 | 426億6403万 | -1.61% | 8.62 | 1.53 |
03/15 | 3,850 | 3,850 | 3,735 | 3,740 | -3.98% | 178,500 | 421億118万 | -4% | 8.5 | 1.51 |
03/14 | 3,830 | 3,920 | 3,770 | 3,895 | +2.23% | 161,800 | 438億4601万 | -1.34% | 8.85 | 1.57 |
03/13 | 3,800 | 3,870 | 3,760 | 3,810 | +0.93% | 208,500 | 428億8917万 | -4.51% | 8.66 | 1.54 |
03/12 | 3,685 | 3,795 | 3,555 | 3,775 | +4.43% | 240,400 | 424億9517万 | -6.21% | 8.58 | 1.52 |
03/11 | 3,680 | 3,710 | 3,560 | 3,615 | -3.6% | 309,000 | 406億9405万 | -10.81% | 8.22 | 1.46 |
03/08 | 3,780 | 3,835 | 3,715 | 3,750 | -2.47% | 237,200 | 422億1375万 | -8.2% | 8.52 | 1.51 |
03/07 | 3,970 | 3,995 | 3,810 | 3,845 | -4.35% | 473,100 | 432億8316万 | -6.52% | 8.74 | 1.55 |
03/06 | 3,740 | 4,040 | 3,735 | 4,020 | +6.07% | 1,137,600 | 452億5314万 | -2.78% | 9.14 | 1.62 |
03/05 | 3,680 | 3,810 | 3,655 | 3,790 | +3.41% | 292,700 | 426億6403万 | -8.78% | 8.62 | 1.53 |
03/04 | 3,595 | 3,695 | 3,540 | 3,665 | +1.95% | 247,200 | 412億5690万 | -12.3% | 8.33 | 1.48 |
03/01 | 3,630 | 3,710 | 3,585 | 3,595 | -0.96% | 216,600 | 404億6891万 | -14.61% | 8.17 | 1.45 |
02/29 | 3,625 | 3,665 | 3,570 | 3,630 | +0.14% | 153,800 | 408億6291万 | -14.49% | 8.25 | 1.46 |
02/28 | 3,580 | 3,660 | 3,570 | 3,625 | +0.97% | 233,100 | 408億662万 | -15.32% | 8.24 | 1.46 |
02/27 | 3,595 | 3,635 | 3,550 | 3,590 | -1.37% | 308,100 | 404億1263万 | -16.96% | 8.16 | 1.45 |
02/26 | 3,810 | 3,840 | 3,640 | 3,640 | -3.19% | 670,000 | 409億7548万 | -16.63% | 8.27 | 1.47 |
02/22 | 3,820 | 3,860 | 3,740 | 3,760 | -0.66% | 286,200 | 423億2632万 | -14.82% | 8.55 | 1.52 |
02/21 | 3,855 | 3,895 | 3,775 | 3,785 | -2.2% | 312,500 | 426億774万 | -14.81% | 8.6 | 1.53 |
02/20 | 3,990 | 4,000 | 3,810 | 3,870 | -3.61% | 411,100 | 435億6459万 | -13.42% | 8.8 | 1.56 |
02/19 | 3,805 | 4,050 | 3,760 | 4,015 | +6.5% | 525,400 | 451億9685万 | -10.6% | 9.13 | 1.62 |
02/16 | 3,645 | 3,785 | 3,565 | 3,770 | +2.17% | 681,500 | 424億3889万 | -16.43% | 8.57 | 1.52 |
02/15 | 3,905 | 3,905 | 3,540 | 3,690 | -8.78% | 1,805,600 | 415億3833万 | -18.74% | 8.39 | 1.49 |
02/14 | 4,045 | 4,045 | 4,045 | 4,045 | -14.75% | 63,500 | 455億3456万 | -11.66% | 9.19 | 1.63 |
02/13 | 4,895 | 4,895 | 4,690 | 4,745 | -1.96% | 555,400 | 534億1446万 | +3.13% | 10.79 | 1.91 |
02/09 | 4,885 | 5,000 | 4,820 | 4,840 | -1.22% | 292,200 | 544億8388万 | +5.84% | 11 | 1.95 |
02/08 | 5,030 | 5,030 | 4,870 | 4,900 | -2.58% | 383,100 | 551億5930万 | +7.74% | 11.14 | 1.98 |
02/07 | 4,955 | 5,080 | 4,900 | 5,030 | +1.51% | 384,500 | 566億2271万 | +11.6% | 11.43 | 2.03 |
02/06 | 4,715 | 5,130 | 4,665 | 4,955 | +5.99% | 946,800 | 557億7843万 | +11.05% | 11.26 | 2 |
02/05 | 4,610 | 4,695 | 4,545 | 4,675 | +4.47% | 324,000 | 526億2647万 | +5.77% | 10.63 | 1.88 |
02/02 | 4,465 | 4,615 | 4,465 | 4,475 | +1.36% | 262,400 | 503億7507万 | +2.05% | 10.17 | 1.8 |
02/01 | 4,380 | 4,450 | 4,340 | 4,415 | -0.79% | 147,800 | 496億9965万 | +1.31% | 10.04 | 1.78 |
01/31 | 4,365 | 4,450 | 4,305 | 4,450 | +1.02% | 267,000 | 500億9365万 | +2.63% | 10.12 | 1.79 |
01/30 | 4,470 | 4,470 | 4,365 | 4,405 | -2.44% | 249,600 | 495億8708万 | +2.13% | 10.01 | 1.78 |
01/29 | 4,500 | 4,640 | 4,485 | 4,515 | +2.85% | 277,600 | 508億2535万 | +5.17% | 10.26 | 1.82 |
01/26 | 4,440 | 4,500 | 4,385 | 4,390 | -1.35% | 185,600 | 494億1823万 | +2.86% | 9.98 | 1.77 |
01/25 | 4,455 | 4,500 | 4,355 | 4,450 | -0.34% | 259,300 | 500億9365万 | +4.83% | 10.12 | 1.79 |
01/24 | 4,560 | 4,565 | 4,430 | 4,465 | -1.54% | 186,100 | 502億6250万 | +5.76% | 10.15 | 1.8 |
01/23 | 4,690 | 4,690 | 4,530 | 4,535 | -2.89% | 212,900 | 510億5049万 | +8.08% | 10.31 | 1.83 |
01/22 | 4,695 | 4,695 | 4,575 | 4,670 | +0.32% | 160,000 | 525億7019万 | +11.86% | 10.62 | 1.88 |
01/19 | 4,785 | 4,795 | 4,620 | 4,655 | -3.82% | 338,200 | 524億133万 | +12.11% | 10.58 | 1.88 |
01/18 | 4,595 | 4,845 | 4,590 | 4,840 | +7.92% | 528,800 | 544億8388万 | +17.13% | 11 | 1.95 |
01/17 | 4,565 | 4,645 | 4,485 | 4,485 | +0.67% | 258,300 | 504億8764万 | +9.47% | 10.19 | 1.81 |
01/16 | 4,400 | 4,480 | 4,340 | 4,455 | +1.02% | 248,500 | 501億4993万 | +9.33% | 10.13 | 1.8 |
01/15 | 4,500 | 4,500 | 4,370 | 4,410 | -2.33% | 284,700 | 496億4337万 | +8.65% | 10.02 | 1.78 |
01/12 | 4,510 | 4,570 | 4,410 | 4,515 | -0.22% | 376,800 | 508億2535万 | +11.81% | 10.26 | 1.82 |
01/11 | 4,730 | 4,745 | 4,515 | 4,525 | -2.16% | 317,200 | 509億3792万 | +12.56% | 10.29 | 1.82 |
01/10 | 4,660 | 4,675 | 4,510 | 4,625 | +0.76% | 493,500 | 520億6362万 | +15.71% | 10.51 | 1.86 |
01/09 | 4,185 | 4,610 | 4,185 | 4,590 | +13.05% | 1,024,600 | 516億6963万 | +15.56% | 10.43 | 1.85 |
01/05 | 4,175 | 4,215 | 4,045 | 4,060 | -3.68% | 242,900 | 457億342万 | +2.81% | 9.23 | 1.64 |
01/04 | 3,880 | 4,235 | 3,860 | 4,215 | +8.63% | 343,200 | 474億4825万 | +6.76% | 9.58 | 1.7 |
2023 | ||||||||||
12/29 | 3,870 | 3,910 | 3,845 | 3,880 | -0.64% | 115,600 | 436億7716万 | -1.65% | 8.82 | 1.56 |
12/28 | 3,895 | 3,915 | 3,805 | 3,905 | +0.26% | 106,700 | 439億5858万 | -1.26% | 8.88 | 1.57 |
12/27 | 3,735 | 3,895 | 3,710 | 3,895 | +2.37% | 232,000 | 438億4601万 | -1.77% | 8.85 | 1.57 |
12/26 | 3,725 | 3,825 | 3,705 | 3,805 | +0.4% | 170,800 | 428億3288万 | -4.32% | 8.65 | 1.53 |
12/25 | 3,895 | 3,895 | 3,780 | 3,790 | -2.32% | 155,100 | 426億6403万 | -5.16% | 8.62 | 1.53 |
12/22 | 3,875 | 3,955 | 3,860 | 3,880 | +0.13% | 97,100 | 436億7716万 | -3.43% | 8.82 | 1.56 |
12/21 | 3,830 | 3,890 | 3,810 | 3,875 | -0.26% | 107,400 | 436億2087万 | -3.94% | 8.81 | 1.56 |
12/20 | 3,910 | 3,960 | 3,880 | 3,885 | -0.13% | 135,500 | 437億3344万 | -4.1% | 8.83 | 1.57 |
12/19 | 3,835 | 3,910 | 3,775 | 3,890 | +1.83% | 132,100 | 437億8973万 | -4.61% | 8.84 | 1.57 |
12/18 | 3,840 | 3,855 | 3,750 | 3,820 | -1.42% | 151,300 | 430億174万 | -7.01% | 8.68 | 1.54 |
12/15 | 3,800 | 3,900 | 3,800 | 3,875 | +1.57% | 192,000 | 436億2087万 | -6.63% | 8.81 | 1.56 |
12/14 | 3,995 | 4,065 | 3,815 | 3,815 | -5.1% | 271,800 | 429億4545万 | -8.97% | 8.67 | 1.54 |
12/13 | 4,150 | 4,200 | 3,980 | 4,020 | -1.83% | 211,600 | 452億5314万 | -4.9% | 9.14 | 1.62 |
12/12 | 4,200 | 4,230 | 4,065 | 4,095 | -1.33% | 274,300 | 460億9741万 | -3.81% | 9.31 | 1.65 |
12/11 | 4,010 | 4,165 | 3,950 | 4,150 | +4.93% | 227,900 | 467億1655万 | -3.22% | 9.43 | 1.67 |
12/08 | 3,940 | 3,995 | 3,925 | 3,955 | +0.13% | 173,100 | 445億2143万 | -8.11% | 8.99 | 1.59 |
12/07 | 4,030 | 4,110 | 3,945 | 3,950 | -2.23% | 196,200 | 444億6515万 | -8.71% | 8.98 | 1.59 |
12/06 | 3,895 | 4,045 | 3,895 | 4,040 | +3.59% | 180,400 | 454億7828万 | -7.25% | 9.18 | 1.63 |
12/05 | 4,045 | 4,045 | 3,900 | 3,900 | -4.18% | 198,400 | 439億230万 | -10.86% | 8.87 | 1.57 |
12/04 | 3,950 | 4,085 | 3,915 | 4,070 | +3.04% | 174,600 | 458億1599万 | -7.52% | 9.25 | 1.64 |
12/01 | 3,990 | 4,000 | 3,880 | 3,950 | -1% | 271,900 | 444億6515万 | -10.61% | 8.98 | 1.59 |
11/30 | 4,010 | 4,025 | 3,935 | 3,990 | -0.75% | 155,100 | 449億1543万 | -10.3% | 9.07 | 1.61 |
11/29 | 4,030 | 4,085 | 3,995 | 4,020 | -0.25% | 131,200 | 452億5314万 | -10.15% | 9.14 | 1.62 |
11/28 | 4,105 | 4,120 | 4,010 | 4,030 | -2.89% | 193,900 | 453億6571万 | -10.32% | 9.16 | 1.62 |
11/27 | 4,175 | 4,195 | 4,100 | 4,150 | +0.97% | 120,700 | 467億1655万 | -8.12% | 9.43 | 1.67 |
11/24 | 4,110 | 4,155 | 4,045 | 4,110 | -1.08% | 297,600 | 462億6627万 | -9.29% | 9.34 | 1.66 |
11/22 | 4,185 | 4,235 | 4,135 | 4,155 | -0.95% | 212,300 | 467億7283万 | -8.8% | 9.44 | 1.67 |
11/21 | 4,260 | 4,325 | 4,160 | 4,195 | -2.21% | 270,000 | 472億2311万 | -8.43% | 9.54 | 1.69 |
11/20 | 4,365 | 4,435 | 4,265 | 4,290 | -1.38% | 224,000 | 482億9253万 | -6.84% | 9.75 | 1.73 |
11/17 | 4,250 | 4,465 | 4,215 | 4,350 | +1.64% | 339,100 | 489億6795万 | -6.07% | 9.89 | 1.75 |
11/16 | 4,320 | 4,435 | 4,210 | 4,280 | 0% | 345,700 | 481億7996万 | -8.29% | 9.73 | 1.73 |
11/15 | 4,225 | 4,290 | 4,100 | 4,280 | -6.45% | 782,100 | 481億7996万 | -9.23% | 9.73 | 1.73 |
11/14 | 4,690 | 4,710 | 4,520 | 4,575 | -1.51% | 425,900 | 515億77万 | -3.91% | 10.4 | 1.84 |
11/13 | 4,905 | 4,930 | 4,625 | 4,645 | -4.52% | 292,700 | 522億8876万 | -3.17% | 10.56 | 1.87 |
11/10 | 4,750 | 4,890 | 4,620 | 4,865 | -0.51% | 206,800 | 547億6530万 | +1.08% | 11.06 | 1.96 |
11/09 | 4,720 | 4,895 | 4,650 | 4,890 | +3.38% | 168,700 | 550億4673万 | +1.47% | 11.12 | 1.97 |
11/08 | 4,825 | 4,905 | 4,685 | 4,730 | -0.63% | 237,300 | 532億4561万 | -2.23% | 10.75 | 1.91 |
11/07 | 4,865 | 4,880 | 4,685 | 4,760 | -2.46% | 316,900 | 535億8332万 | -2.36% | 10.82 | 1.92 |
11/06 | 4,605 | 4,880 | 4,530 | 4,880 | +7.61% | 248,900 | 549億3416万 | -0.71% | 11.09 | 1.97 |
11/02 | 4,620 | 4,645 | 4,460 | 4,535 | 0% | 136,800 | 510億5049万 | -8.25% | 10.31 | 1.83 |
11/01 | 4,730 | 4,755 | 4,535 | 4,535 | -3.2% | 167,900 | 510億5049万 | -9.03% | 10.31 | 1.83 |
10/31 | 4,505 | 4,715 | 4,395 | 4,685 | +4.23% | 185,300 | 527億3904万 | -6.77% | 10.65 | 1.89 |
10/30 | 4,490 | 4,530 | 4,440 | 4,495 | -1.64% | 93,700 | 506億21万 | -11.1% | 10.22 | 1.81 |
10/27 | 4,530 | 4,590 | 4,405 | 4,570 | +1.11% | 121,100 | 514億4449万 | -10.29% | 10.39 | 1.84 |
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 | 436 3/24 | 227 4/10 4/8 | 213,800 6/26 | - | - | 44億2400万 3/31 |
2011年 3月期 | 461 2/4 | 282 3/15 | 102,800 3/15 | 51億8947万 | 31億7447万 | 41億3131万 3/31 |
2012年 3月期 | 573 1/30 | 329 8/9 | 127,500 12/15 | 64億5026万 | 37億355万 | 58億861万 3/30 |
2013年 3月期 | 1,560 3/21 | 447 10/10 | 240,100 3/19 | 175億6092万 | 50億3187万 | 156億4723万 3/29 |
2014年 3月期 | 2,050 5/8 | 1,184 8/20 | 367,000 2/10 | 230億7685万 | 133億2828万 | 157億6659万 3/31 |
2015年 3月期 | 4,095 1/21 | 1,250 4/11 | 683,600 10/9 | 460億9741万 | 140億7125万 | 328億4797万 3/31 |
2016年 3月期 | 4,090 6/12 | 1,237 2/12 | 969,000 10/7 | 460億4113万 | 139億2490万 | 168億9507万 3/31 |
2017年 3月期 | 1,630 12/16 | 897 8/26 | 263,000 12/15 | 183億4891万 | 100億9752万 | 117億6738万 3/31 |
2018年 3月期 | 2,441 12/7 | 1,000 4/6 4/5 | 400,800 11/8 | 274億7833万 | 112億5700万 | 192億673万 3/30 |
2019年 3月期 | 2,135 6/12 6/11 | 979 12/25 | 220,400 11/12 | 240億3369万 | 110億2060万 | 141億3384万 3/29 |
2020年 3月期 | 1,320 4/1 | 649 3/17 | 300,000 5/14 | 148億5924万 | 73億579万 | 79億7630万 3/31 |
2021年 3月期 | 1,120 3/30 | 628 4/6 | 151,800 3/22 | 126億784万 | 70億6939万 | 117億6724万 3/31 |
2022年 3月期 | 2,255 10/13 | 899 5/12 | 463,300 10/14 | 253億8453万 | 101億2004万 | 205億5415万 3/31 |
2023年 3月期 | 3,660 10/19 | 1,685 4/27 | 1,122,100 2/14 | 412億62万 | 189億6804万 | 274億6762万 3/31 |
最新 | 3,795 2024/3/27 | 140,800 | 427億2031万 |