時価総額
- 2010年1月27日
- 43億1489万
- 2011年1月27日
- 37億4790万
- 2012年3月30日
- 38億2478万
- 2013年3月29日
- 37億2868万
- 2014年3月27日
- 37億2680万
- 2015年3月30日
- 37億5539万
- 2016年3月30日
- 47億7771万
- 2017年3月29日
- 50億1659万
- 2018年3月30日
- 57億2702万
- 2019年3月29日
- 59億2372万
- 2020年3月31日
- 58億2806万
- 2021年3月30日
- 70億9862万
- 2022年3月31日
- 62億1965万
- 2023年3月30日
- 62億5787万
2023/07/20～2024/04/25
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 | ||||||||||
| 04/25 | 3,595 | 3,595 | 3,595 | 3,595 | +2.42% | 200 | 69億959万 | -1.96% | 24.36 | 0.73 |
| 04/24 | 3,510 | 3,510 | 3,510 | 3,510 | -0.28% | 200 | 67億4622万 | -4.23% | 23.78 | 0.71 |
| 04/22 | 3,530 | 3,530 | 3,520 | 3,520 | -0.28% | 200 | 67億6544万 | -4.03% | 23.85 | 0.71 |
| 04/19 | 3,460 | 3,530 | 3,460 | 3,530 | -1.94% | 800 | 67億8466万 | -3.81% | 23.92 | 0.71 |
| 04/18 | 3,600 | 3,600 | 3,600 | 3,600 | 0% | 200 | 69億1920万 | -1.93% | 24.39 | 0.73 |
| 04/11 | 3,520 | 3,600 | 3,500 | 3,600 | 0% | 400 | 69億1920万 | -1.93% | 24.39 | 0.73 |
| 04/08 | 3,670 | 3,670 | 3,600 | 3,600 | -1.91% | 200 | 69億1920万 | -1.93% | 24.39 | 0.73 |
| 04/05 | 3,600 | 3,670 | 3,600 | 3,670 | +2.23% | 300 | 70億5374万 | 0% | 24.87 | 0.74 |
| 04/04 | 3,590 | 3,590 | 3,590 | 3,590 | -3.75% | 100 | 68億9998万 | -2.1% | 24.33 | 0.73 |
| 04/02 | 3,670 | 3,730 | 3,670 | 3,730 | +5.67% | 200 | 71億6906万 | +1.72% | 25.27 | 0.75 |
| 04/01 | 3,530 | 3,530 | 3,530 | 3,530 | -7.11% | 100 | 67億8466万 | -3.66% | 23.92 | 0.71 |
| 03/29 | 3,800 | 3,800 | 3,800 | 3,800 | +4.4% | 100 | 73億360万 | +3.54% | 25.75 | 0.77 |
| 03/28 | 3,435 | 3,640 | 3,435 | 3,640 | -3.32% | 500 | 69億9608万 | -0.71% | 24.66 | 0.74 |
| 03/27 | 3,765 | 3,770 | 3,765 | 3,765 | +0.67% | 600 | 72億3633万 | +2.67% | 25.51 | 0.76 |
| 03/26 | 3,740 | 3,740 | 3,740 | 3,740 | +0.94% | 100 | 71億8828万 | +2.21% | 25.34 | 0.76 |
| 03/25 | 3,770 | 3,770 | 3,705 | 3,705 | -1.2% | 400 | 71億2101万 | +1.42% | 25.1 | 0.75 |
| 03/22 | 3,750 | 3,750 | 3,750 | 3,750 | 0% | 100 | 72億750万 | +2.8% | 25.41 | 0.76 |
| 03/21 | 3,820 | 3,820 | 3,750 | 3,750 | 0% | 300 | 72億750万 | +2.99% | 25.41 | 0.76 |
| 03/18 | 3,750 | 3,750 | 3,750 | 3,750 | +1.21% | 100 | 72億750万 | +3.22% | 25.41 | 0.76 |
| 03/15 | 3,660 | 3,705 | 3,660 | 3,705 | -4.26% | 200 | 71億2101万 | +2.24% | 25.1 | 0.75 |
| 03/14 | 3,885 | 3,885 | 3,870 | 3,870 | +2.25% | 200 | 74億3814万 | +6.99% | 26.22 | 0.78 |
| 03/13 | 3,780 | 3,900 | 3,780 | 3,785 | +0.26% | 700 | 72億7477万 | +5.02% | 25.65 | 0.77 |
| 03/12 | 3,670 | 3,775 | 3,650 | 3,775 | +4.86% | 700 | 72億5555万 | +5.07% | 25.58 | 0.76 |
| 03/08 | 3,625 | 3,625 | 3,600 | 3,600 | +1.27% | 200 | 69億1920万 | +0.53% | 24.39 | 0.73 |
| 03/06 | 3,555 | 3,555 | 3,555 | 3,555 | 0% | 100 | 68億3271万 | -0.56% | 24.09 | 0.72 |
| 03/05 | 3,710 | 3,710 | 3,555 | 3,555 | -0.7% | 500 | 68億3271万 | -0.45% | 24.09 | 0.72 |
| 03/04 | 3,580 | 3,580 | 3,580 | 3,580 | 0% | 100 | 68億8076万 | +0.31% | 24.26 | 0.72 |
| 03/01 | 3,580 | 3,580 | 3,580 | 3,580 | +0.7% | 100 | 68億8076万 | +0.45% | 24.26 | 0.72 |
| 02/26 | 3,555 | 3,555 | 3,555 | 3,555 | -1.11% | 200 | 68億3271万 | -0.14% | 24.09 | 0.72 |
| 02/22 | 3,595 | 3,595 | 3,595 | 3,595 | +0.14% | 100 | 69億959万 | +1.1% | 24.36 | 0.73 |
| 02/21 | 3,590 | 3,590 | 3,590 | 3,590 | -0.14% | 200 | 68億9998万 | +1.1% | 24.33 | 0.73 |
| 02/20 | 3,595 | 3,595 | 3,595 | 3,595 | +0.42% | 100 | 69億959万 | +1.38% | 24.36 | 0.73 |
| 02/16 | 3,650 | 3,650 | 3,580 | 3,580 | -0.42% | 200 | 68億8076万 | +1.07% | 24.26 | 0.72 |
| 02/14 | 3,595 | 3,595 | 3,595 | 3,595 | -1.91% | 100 | 69億959万 | +1.58% | 24.36 | 0.73 |
| 02/09 | 3,550 | 3,665 | 3,550 | 3,665 | -0.41% | 300 | 70億4413万 | +3.77% | 24.83 | 0.74 |
| 02/08 | 3,680 | 3,680 | 3,680 | 3,680 | 0% | 100 | 70億7296万 | +4.4% | 24.94 | 0.74 |
| 02/07 | 3,680 | 3,680 | 3,680 | 3,680 | 0% | 200 | 70億7296万 | +4.63% | 24.94 | 0.74 |
| 02/06 | 3,680 | 3,680 | 3,680 | 3,680 | +3.37% | 100 | 70億7296万 | +4.84% | 24.94 | 0.74 |
| 02/05 | 3,560 | 3,560 | 3,560 | 3,560 | -0.56% | 100 | 68億4232万 | +1.71% | 24.12 | 0.72 |
| 02/02 | 3,580 | 3,580 | 3,580 | 3,580 | 0% | 200 | 68億8076万 | +2.4% | 24.26 | 0.72 |
| 02/01 | 3,580 | 3,580 | 3,580 | 3,580 | 0% | 100 | 68億8076万 | +2.43% | 24.26 | 0.72 |
| 01/31 | 3,560 | 3,580 | 3,560 | 3,580 | +0.56% | 700 | 68億8076万 | +2.61% | 24.26 | 0.72 |
| 01/30 | 3,560 | 3,560 | 3,560 | 3,560 | +0.85% | 100 | 68億4232万 | +2.21% | 24.12 | 0.72 |
| 01/29 | 3,530 | 3,530 | 3,530 | 3,530 | 0% | 100 | 67億8466万 | +1.47% | 23.92 | 0.71 |
| 01/26 | 3,530 | 3,530 | 3,530 | 3,530 | 0% | 100 | 67億8466万 | +1.5% | 23.92 | 0.71 |
| 01/25 | 3,530 | 3,530 | 3,530 | 3,530 | +0.57% | 100 | 67億8466万 | +1.5% | 23.92 | 0.71 |
| 01/24 | 3,510 | 3,510 | 3,510 | 3,510 | +1.15% | 100 | 67億4622万 | +0.92% | 23.78 | 0.71 |
| 01/23 | 3,470 | 3,470 | 3,470 | 3,470 | +0.14% | 100 | 66億6934万 | -0.2% | 23.51 | 0.7 |
| 01/22 | 3,460 | 3,465 | 3,460 | 3,465 | +0.14% | 400 | 66億5973万 | -0.43% | 23.48 | 0.7 |
| 01/19 | 3,460 | 3,460 | 3,460 | 3,460 | -1.14% | 200 | 66億5012万 | -0.66% | 23.44 | 0.7 |
| 01/18 | 3,500 | 3,500 | 3,500 | 3,500 | +1.3% | 100 | 67億2700万 | +0.55% | 23.72 | 0.71 |
| 01/16 | 3,550 | 3,550 | 3,455 | 3,455 | -0.29% | 300 | 66億4051万 | -0.63% | 23.41 | 0.7 |
| 01/11 | 3,500 | 3,500 | 3,465 | 3,465 | 0% | 200 | 66億5973万 | -0.29% | 23.48 | 0.7 |
| 01/10 | 3,465 | 3,465 | 3,465 | 3,465 | 0% | 200 | 66億5973万 | -0.26% | 23.48 | 0.7 |
| 01/09 | 3,495 | 3,495 | 3,465 | 3,465 | -0.43% | 300 | 66億5973万 | -0.26% | 23.48 | 0.7 |
| 01/05 | 3,480 | 3,480 | 3,480 | 3,480 | -0.29% | 100 | 66億8856万 | +0.17% | 23.58 | 0.7 |
| 01/04 | 3,505 | 3,505 | 3,490 | 3,490 | -0.43% | 300 | 67億778万 | +0.58% | 23.65 | 0.71 |
| 2023 | ||||||||||
| 12/25 | 3,505 | 3,505 | 3,505 | 3,505 | +2.94% | 100 | 67億3661万 | +1.21% | 23.75 | 0.71 |
| 12/19 | 3,450 | 3,450 | 3,405 | 3,405 | -2.71% | 300 | 65億4441万 | -1.5% | 23.07 | 0.69 |
| 12/08 | 3,500 | 3,500 | 3,500 | 3,500 | +0.29% | 400 | 67億2700万 | +1.13% | 23.72 | 0.71 |
| 12/07 | 3,490 | 3,490 | 3,490 | 3,490 | 0% | 100 | 67億778万 | +0.93% | 23.65 | 0.71 |
| 12/04 | 3,490 | 3,490 | 3,490 | 3,490 | +1.75% | 300 | 67億778万 | +1.07% | 23.65 | 0.71 |
| 11/30 | 3,430 | 3,430 | 3,430 | 3,430 | -1.29% | 200 | 65億9246万 | -0.52% | 23.24 | 0.69 |
| 11/28 | 3,480 | 3,480 | 3,475 | 3,475 | -1.84% | 200 | 66億7895万 | +0.78% | 23.55 | 0.7 |
| 11/24 | 3,540 | 3,540 | 3,540 | 3,540 | +2.91% | 100 | 68億388万 | +2.64% | 23.99 | 0.72 |
| 11/20 | 3,495 | 3,495 | 3,440 | 3,440 | +0.15% | 300 | 66億1168万 | -0.15% | 23.31 | 0.7 |
| 11/17 | 3,500 | 3,505 | 3,435 | 3,435 | -0.15% | 600 | 66億207万 | -0.23% | 23.28 | 0.7 |
| 11/16 | 3,510 | 3,510 | 3,440 | 3,440 | -1.99% | 200 | 66億1168万 | -0.12% | 23.31 | 0.7 |
| 11/15 | 3,510 | 3,510 | 3,510 | 3,510 | -0.57% | 100 | 67億4622万 | +1.92% | 23.78 | 0.71 |
| 11/14 | 3,530 | 3,530 | 3,530 | 3,530 | -0.14% | 100 | 67億8466万 | +2.59% | 23.92 | 0.71 |
| 11/07 | 3,535 | 3,535 | 3,535 | 3,535 | +1.58% | 100 | 67億9427万 | +2.94% | 23.95 | 0.72 |
| 11/06 | 3,550 | 3,550 | 3,480 | 3,480 | -2.25% | 200 | 66億8856万 | +1.52% | 23.58 | 0.7 |
| 10/25 | 3,630 | 3,630 | 3,560 | 3,560 | +0.99% | 300 | 68億4232万 | +3.79% | 24.12 | 0.72 |
| 10/23 | 3,525 | 3,525 | 3,525 | 3,525 | +3.37% | 300 | 67億7505万 | +2.8% | 23.89 | 0.71 |
| 10/12 | 3,470 | 3,470 | 3,410 | 3,410 | +0.29% | 300 | 65億5402万 | -0.53% | 23.11 | 0.69 |
| 10/10 | 3,400 | 3,400 | 3,400 | 3,400 | -0.58% | 100 | 65億3480万 | -0.9% | 23.04 | 0.69 |
| 10/04 | 3,420 | 3,420 | 3,420 | 3,420 | -0.15% | 100 | 65億7324万 | -0.35% | 23.17 | 0.69 |
| 10/02 | 3,425 | 3,425 | 3,425 | 3,425 | -1.3% | 100 | 65億8285万 | -0.12% | 23.21 | 0.69 |
| 09/27 | 3,470 | 3,470 | 3,470 | 3,470 | 0% | 100 | 66億6934万 | +1.25% | 23.51 | 0.71 |
| 09/25 | 3,470 | 3,470 | 3,470 | 3,470 | +2.97% | 100 | 66億6934万 | +1.28% | 23.51 | 0.71 |
| 09/22 | 3,300 | 3,370 | 3,300 | 3,370 | +1.81% | 400 | 64億7714万 | -1.66% | 22.83 | 0.69 |
| 09/20 | 3,380 | 3,380 | 3,310 | 3,310 | -1.78% | 700 | 63億6182万 | -3.47% | 22.43 | 0.68 |
| 09/19 | 3,500 | 3,500 | 3,370 | 3,370 | -3.71% | 500 | 64億7714万 | -1.86% | 22.83 | 0.69 |
| 09/15 | 3,555 | 3,555 | 3,500 | 3,500 | +2.49% | 300 | 67億2700万 | +1.86% | 23.72 | 0.72 |
| 09/08 | 3,415 | 3,415 | 3,415 | 3,415 | +1.04% | 100 | 65億6363万 | -0.55% | 23.14 | 0.7 |
| 09/05 | 3,380 | 3,380 | 3,380 | 3,380 | +0.6% | 100 | 64億9636万 | -1.49% | 22.9 | 0.69 |
| 09/04 | 3,400 | 3,400 | 3,360 | 3,360 | -2.04% | 200 | 64億5792万 | -1.9% | 22.77 | 0.69 |
| 08/31 | 3,500 | 3,500 | 3,430 | 3,430 | -2% | 200 | 65億9246万 | +0.26% | 23.24 | 0.7 |
| 08/28 | 3,500 | 3,500 | 3,500 | 3,500 | +1.45% | 100 | 67億2700万 | +2.46% | 23.72 | 0.72 |
| 08/25 | 3,450 | 3,450 | 3,450 | 3,450 | +2.07% | 100 | 66億3090万 | +1.11% | 23.38 | 0.71 |
| 08/22 | 3,380 | 3,380 | 3,380 | 3,380 | -2.03% | 200 | 64億9636万 | -0.88% | 22.9 | 0.69 |
| 08/21 | 3,450 | 3,450 | 3,450 | 3,450 | 0% | 100 | 66億3090万 | +1.11% | 23.38 | 0.71 |
| 08/15 | 3,450 | 3,450 | 3,450 | 3,450 | +0.58% | 200 | 66億3090万 | +1.11% | 23.38 | 0.71 |
| 08/14 | 3,430 | 3,430 | 3,430 | 3,430 | +2.08% | 100 | 65億9246万 | +0.47% | 23.24 | 0.7 |
| 08/03 | 3,360 | 3,360 | 3,360 | 3,360 | -1.03% | 200 | 64億5792万 | -1.58% | 22.77 | 0.69 |
| 08/02 | 3,385 | 3,395 | 3,385 | 3,395 | -3.69% | 300 | 65億2519万 | -0.61% | 23 | 0.7 |
| 08/01 | 3,525 | 3,525 | 3,525 | 3,525 | 0% | 100 | 67億7505万 | +3.13% | 23.89 | 0.72 |
| 07/26 | 3,525 | 3,525 | 3,525 | 3,525 | +0.71% | 200 | 67億7505万 | +3.16% | 23.89 | 0.72 |
| 07/25 | 3,525 | 3,525 | 3,500 | 3,500 | +0.43% | 300 | 67億2700万 | +2.55% | 23.72 | 0.72 |
| 07/20 | 3,485 | 3,485 | 3,485 | 3,485 | +1.9% | 100 | 66億9817万 | +2.23% | 23.61 | 0.72 |
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 1月期 | 2,645 529 10/26 | 1,725 345 3/17 345 2/25 | 3,600 18,000 12/10 | - | - | 43億1489万 1/27 |
| 2011年 1月期 | 2,205 441 5/18 | 1,900 380 2/24 | 2,800 14,000 10/27 | 42億3801万 | 36億5180万 | 37億4790万 1/27 |
| 2012年 3月期 | 2,150 430 9/6 | 1,510 302 3/16 | 3,000 15,000 10/25 | 41億3230万 | 29億222万 | 38億2478万 3/30 |
| 2013年 3月期 | 2,075 415 3/21 | 1,780 356 11/26 356 11/19 他2件 | 1,600 8,000 11/13 | 39億8815万 | 34億2116万 | 37億2868万 3/29 |
| 2014年 3月期 | 2,060 412 3/17 | 1,865 373 9/24 | 1,400 7,000 3/17 | 39億5932万 | 35億8453万 | 37億2680万 3/27 |
| 2015年 3月期 | 2,075 415 3/26 415 3/20 | 1,850 370 5/8 370 4/25 | 1,200 6,000 3/16 | 39億8815万 | 35億5570万 | 37億5539万 3/30 |
| 2016年 3月期 | 2,755 551 12/24 | 1,950 390 4/7 | 2,200 11,000 12/22 11,000 7/16 | 52億9511万 | 37億4790万 | 47億7771万 3/30 |
| 2017年 3月期 | 2,750 550 3/27 | 2,275 455 6/29 455 6/27 | 1,800 9,000 12/13 | 52億8550万 | 43億7255万 | 50億1659万 3/29 |
| 2018年 3月期 | 3,560 3/26 | 2,525 505 4/20 505 4/19 | 4,300 11/28 | 68億4232万 | 48億5305万 | 57億2702万 3/30 |
| 2019年 3月期 | 3,350 2/5 | 2,910 5/23 | 1,400 4/3 | 64億3870万 | 55億9302万 | 59億2372万 3/29 |
| 2020年 3月期 | 3,345 3/16 | 2,855 9/9 | 1,500 3/16 2/7 | 64億2909万 | 54億8731万 | 58億2806万 3/31 |
| 2021年 3月期 | 4,220 9/29 | 2,901 4/17 | 2,800 4/17 | 81億1084万 | 55億7572万 | 70億9862万 3/30 |
| 2022年 3月期 | 3,715 4/1 | 3,145 12/7 | 800 3/14 7/9 5/12 | 71億4023万 | 60億4469万 | 62億1965万 3/31 |
| 2023年 3月期 | 3,440 3/29 | 3,010 4/18 | 900 4/18 | 66億1168万 | 57億8522万 | 62億5787万 3/30 |
| 最新 | 3,595 2024/4/25 | 200 | 69億959万 | |||