時価総額
- 2010年3月31日
- 23億8036万
- 2011年3月31日
- 16億4430万
- 2012年3月30日
- 22億3762万
- 2013年3月29日
- 25億5365万
- 2014年3月31日
- 38億8165万
- 2015年3月31日
- 28億5838万
- 2016年3月31日
- 39億1820万
- 2017年3月31日
- 54億8017万
- 2018年3月30日
- 149億6172万
- 2019年3月29日
- 189億7519万
- 2020年3月31日
- 225億6614万
- 2021年3月31日
- 433億806万
- 2022年3月31日
- 512億9628万
- 2023年3月31日
- 548億1994万
- 2024年3月29日
- 517億229万
2024/04/23~2024/09/17
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 | ||||||||||
09/17 | 2,626 | 2,631 | 2,570 | 2,599 | +0.31% | 25,000 | 618億9466万 | +1.92% | 13.9 | 4.51 |
09/13 | 2,677 | 2,677 | 2,564 | 2,591 | -3.21% | 59,100 | 617億414万 | +2.25% | 13.86 | 4.49 |
09/12 | 2,590 | 2,682 | 2,580 | 2,677 | +6.65% | 49,200 | 637億5221万 | +6.36% | 14.32 | 4.64 |
09/11 | 2,481 | 2,524 | 2,472 | 2,510 | +0.52% | 47,900 | 597億7514万 | +0.48% | 13.42 | 4.35 |
09/10 | 2,515 | 2,526 | 2,480 | 2,497 | +0.2% | 59,600 | 594億6555万 | +0.56% | 13.35 | 4.33 |
09/09 | 2,464 | 2,523 | 2,427 | 2,492 | -0.28% | 37,000 | 593億4648万 | +1.22% | 13.33 | 4.32 |
09/06 | 2,502 | 2,524 | 2,471 | 2,499 | -0.12% | 48,800 | 595億1318万 | +2.04% | 13.36 | 4.33 |
09/05 | 2,513 | 2,540 | 2,461 | 2,502 | -0.44% | 48,600 | 595億8462万 | +2.46% | 13.38 | 4.34 |
09/04 | 2,530 | 2,584 | 2,501 | 2,513 | -6.16% | 67,700 | 598億4659万 | +3.08% | 13.44 | 4.36 |
09/03 | 2,655 | 2,678 | 2,635 | 2,678 | +1.52% | 23,500 | 637億7603万 | +10.07% | 14.32 | 4.65 |
09/02 | 2,702 | 2,720 | 2,638 | 2,638 | -1.42% | 54,800 | 628億2344万 | +9.01% | 14.11 | 4.58 |
08/30 | 2,606 | 2,679 | 2,581 | 2,676 | +2.69% | 45,800 | 637億2840万 | +11.08% | 14.31 | 4.64 |
08/29 | 2,621 | 2,640 | 2,560 | 2,606 | -1.29% | 62,800 | 620億6136万 | +8.76% | 13.94 | 4.52 |
08/28 | 2,705 | 2,705 | 2,624 | 2,640 | -2.69% | 49,500 | 628億7107万 | +10.6% | 14.12 | 4.58 |
08/27 | 2,680 | 2,721 | 2,637 | 2,713 | +1.95% | 90,000 | 646億955万 | +14.09% | 14.51 | 4.71 |
08/26 | 2,576 | 2,694 | 2,576 | 2,661 | +3.58% | 99,000 | 633億7118万 | +12.47% | 14.23 | 4.62 |
08/23 | 2,574 | 2,587 | 2,553 | 2,569 | -0.43% | 33,700 | 611億8022万 | +9.04% | 13.74 | 4.46 |
08/22 | 2,542 | 2,594 | 2,502 | 2,580 | +2.83% | 70,300 | 614億4218万 | +9.74% | 13.8 | 4.48 |
08/21 | 2,507 | 2,540 | 2,449 | 2,509 | +0.08% | 55,100 | 597億5133万 | +6.9% | 13.42 | 4.35 |
08/20 | 2,487 | 2,520 | 2,481 | 2,507 | +2.79% | 41,600 | 597億370万 | +6.91% | 13.41 | 4.35 |
08/19 | 2,456 | 2,529 | 2,425 | 2,439 | -0.73% | 63,000 | 580億8429万 | +4.05% | 13.04 | 4.23 |
08/16 | 2,480 | 2,490 | 2,433 | 2,457 | -0.2% | 48,600 | 585億1296万 | +4.91% | 13.14 | 4.26 |
08/15 | 2,421 | 2,524 | 2,421 | 2,462 | +3.53% | 106,000 | 586億3203万 | +5.26% | 13.17 | 4.27 |
08/14 | 2,399 | 2,414 | 2,356 | 2,378 | +0.68% | 83,800 | 566億3159万 | +1.71% | 12.72 | 4.12 |
08/13 | 2,094 | 2,376 | 2,056 | 2,362 | +8.1% | 279,600 | 562億5055万 | +0.94% | 12.63 | 4.1 |
08/09 | 2,259 | 2,315 | 2,161 | 2,185 | +0.18% | 152,800 | 520億3533万 | -6.78% | 11.68 | 3.79 |
08/08 | 2,171 | 2,231 | 2,146 | 2,181 | -0.32% | 65,700 | 519億4007万 | -7.55% | 11.66 | 3.78 |
08/07 | 2,094 | 2,217 | 2,087 | 2,188 | +2.29% | 79,400 | 521億678万 | -7.83% | 11.7 | 3.8 |
08/06 | 2,058 | 2,164 | 2,057 | 2,139 | +8.14% | 119,900 | 509億3985万 | -10.35% | 11.44 | 3.71 |
08/05 | 2,038 | 2,069 | 1,862 | 1,978 | -8.89% | 166,800 | 471億567万 | -17.62% | 10.58 | 3.43 |
08/02 | 2,271 | 2,271 | 2,171 | 2,171 | -6.22% | 96,000 | 517億193万 | -10.47% | 11.61 | 3.77 |
08/01 | 2,390 | 2,393 | 2,298 | 2,315 | -3.94% | 139,500 | 551億3126万 | -5.2% | 12.38 | 4.02 |
07/31 | 2,375 | 2,414 | 2,355 | 2,410 | +1.64% | 58,900 | 573億9366万 | -1.75% | 12.89 | 4.18 |
07/30 | 2,349 | 2,386 | 2,333 | 2,371 | +0.38% | 97,700 | 564億6489万 | -3.58% | 12.68 | 4.11 |
07/29 | 2,407 | 2,409 | 2,362 | 2,362 | -0.25% | 52,600 | 562億5055万 | -4.22% | 12.63 | 4.1 |
07/26 | 2,375 | 2,410 | 2,368 | 2,368 | +0.51% | 39,600 | 563億9344万 | -4.25% | 12.66 | 4.11 |
07/25 | 2,350 | 2,379 | 2,311 | 2,356 | -0.46% | 71,400 | 561億766万 | -4.96% | 12.6 | 4.09 |
07/24 | 2,415 | 2,425 | 2,367 | 2,367 | -1.99% | 53,500 | 563億6963万 | -4.86% | 12.66 | 4.11 |
07/23 | 2,430 | 2,465 | 2,393 | 2,415 | -0.54% | 42,100 | 575億1274万 | -3.21% | 12.91 | 4.19 |
07/22 | 2,415 | 2,434 | 2,396 | 2,428 | +0.66% | 41,500 | 578億2233万 | -2.84% | 12.98 | 4.21 |
07/19 | 2,437 | 2,458 | 2,382 | 2,412 | -1.03% | 46,500 | 574億4129万 | -3.71% | 12.9 | 4.18 |
07/18 | 2,450 | 2,487 | 2,427 | 2,437 | -1.3% | 46,800 | 580億3666万 | -2.99% | 13.03 | 4.23 |
07/17 | 2,482 | 2,520 | 2,450 | 2,469 | +0.2% | 47,700 | 587億9874万 | -1.95% | 13.2 | 4.28 |
07/16 | 2,480 | 2,490 | 2,442 | 2,464 | -0.85% | 40,600 | 586億7966万 | -2.26% | 13.18 | 4.27 |
07/12 | 2,391 | 2,525 | 2,390 | 2,485 | +3.93% | 75,300 | 591億7977万 | -1.47% | 13.29 | 4.31 |
07/11 | 2,401 | 2,423 | 2,380 | 2,391 | +0.17% | 35,800 | 569億4118万 | -5.19% | 12.79 | 4.15 |
07/10 | 2,425 | 2,435 | 2,380 | 2,387 | -1.45% | 99,500 | 568億4592万 | -5.35% | 12.76 | 4.14 |
07/09 | 2,433 | 2,457 | 2,406 | 2,422 | -0.41% | 94,900 | 576億7944万 | -3.97% | 12.95 | 4.2 |
07/08 | 2,462 | 2,463 | 2,425 | 2,432 | -1.9% | 79,400 | 579億1759万 | -3.49% | 13.01 | 4.22 |
07/05 | 2,535 | 2,545 | 2,457 | 2,479 | -2.36% | 80,100 | 590億3688万 | -1.55% | 13.26 | 4.3 |
07/04 | 2,560 | 2,578 | 2,534 | 2,539 | -0.86% | 70,800 | 604億6577万 | +1.2% | 13.58 | 4.4 |
07/03 | 2,495 | 2,570 | 2,490 | 2,561 | +2.65% | 118,600 | 609億8970万 | +2.89% | 13.7 | 4.44 |
07/02 | 2,500 | 2,530 | 2,484 | 2,495 | -0.99% | 62,100 | 594億1792万 | +1.09% | 13.34 | 4.33 |
07/01 | 2,595 | 2,597 | 2,517 | 2,520 | -1.83% | 70,500 | 600億1329万 | +2.86% | 13.48 | 4.37 |
06/28 | 2,590 | 2,590 | 2,545 | 2,567 | -0.89% | 57,500 | 611億3259万 | +5.68% | 13.73 | 4.45 |
06/27 | 2,597 | 2,624 | 2,577 | 2,590 | -0.12% | 89,900 | 616億8033万 | +7.51% | 13.85 | 4.49 |
06/26 | 2,570 | 2,615 | 2,550 | 2,593 | +1.29% | 63,700 | 617億5177万 | +8.36% | 13.87 | 4.5 |
06/25 | 2,550 | 2,583 | 2,516 | 2,560 | +0.39% | 64,700 | 609億6588万 | +7.83% | 13.69 | 4.44 |
06/24 | 2,564 | 2,567 | 2,511 | 2,550 | +0.91% | 99,100 | 607億2774万 | +8.14% | 13.64 | 4.42 |
06/21 | 2,538 | 2,545 | 2,508 | 2,527 | -0.43% | 86,500 | 601億7999万 | +7.81% | 13.51 | 4.38 |
06/20 | 2,544 | 2,571 | 2,517 | 2,538 | -1.25% | 59,200 | 604億4196万 | +8.88% | 13.57 | 4.4 |
06/19 | 2,542 | 2,583 | 2,518 | 2,570 | +1.1% | 65,300 | 612億403万 | +10.82% | 13.74 | 4.46 |
06/18 | 2,537 | 2,567 | 2,486 | 2,542 | +1.07% | 123,600 | 605億3722万 | +10.28% | 13.59 | 4.41 |
06/17 | 2,565 | 2,565 | 2,484 | 2,515 | -2.06% | 150,800 | 598億9422万 | +9.68% | 13.45 | 4.36 |
06/14 | 2,592 | 2,630 | 2,561 | 2,568 | -1.53% | 169,300 | 611億5640万 | +12.63% | 13.73 | 4.45 |
06/13 | 2,584 | 2,620 | 2,575 | 2,608 | +0.97% | 122,800 | 621億899万 | +15.14% | 13.95 | 4.52 |
06/12 | 2,551 | 2,604 | 2,549 | 2,583 | +1.45% | 136,600 | 615億1362万 | +14.95% | 13.81 | 4.48 |
06/11 | 2,523 | 2,579 | 2,502 | 2,546 | +2.54% | 188,000 | 606億3248万 | +14.12% | 13.62 | 4.42 |
06/10 | 2,483 | 2,523 | 2,442 | 2,483 | 0% | 120,000 | 591億3214万 | +12% | 13.28 | 4.31 |
06/07 | 2,413 | 2,493 | 2,382 | 2,483 | +4.24% | 184,100 | 591億3214万 | +12.71% | 13.28 | 4.31 |
06/06 | 2,406 | 2,430 | 2,357 | 2,382 | -1% | 135,400 | 567億2685万 | +8.82% | 12.74 | 4.13 |
06/05 | 2,379 | 2,445 | 2,344 | 2,406 | +1.39% | 123,100 | 572億9840万 | +10.42% | 12.87 | 4.17 |
06/04 | 2,371 | 2,388 | 2,315 | 2,373 | -0.04% | 150,200 | 565億1252万 | +9.56% | 12.69 | 4.12 |
06/03 | 2,314 | 2,419 | 2,271 | 2,374 | +4.9% | 248,300 | 565億3633万 | +10.37% | 12.7 | 4.12 |
05/31 | 2,051 | 2,305 | 2,049 | 2,263 | +11.53% | 402,600 | 538億9289万 | +6.04% | 12.1 | 3.93 |
05/30 | 1,994 | 2,035 | 1,972 | 2,029 | +0.3% | 46,700 | 483億2022万 | -4.34% | 10.85 | 3.52 |
05/29 | 2,082 | 2,082 | 2,008 | 2,023 | -1.65% | 57,400 | 481億7734万 | -4.49% | 10.82 | 3.51 |
05/28 | 2,005 | 2,060 | 1,990 | 2,057 | +2.9% | 54,600 | 489億8704万 | -2.7% | 11 | 3.57 |
05/27 | 2,059 | 2,059 | 1,982 | 1,999 | -3.15% | 118,500 | 476億578万 | -5.31% | 10.69 | 3.47 |
05/24 | 2,114 | 2,139 | 2,064 | 2,064 | -5.28% | 67,400 | 491億5374万 | -2.18% | 11.04 | 3.58 |
05/23 | 2,167 | 2,189 | 2,125 | 2,179 | +2.88% | 75,300 | 518億9244万 | +3.42% | 11.65 | 3.78 |
05/22 | 2,103 | 2,127 | 2,050 | 2,118 | -2.08% | 97,200 | 504億3974万 | +0.71% | 11.33 | 3.67 |
05/21 | 2,244 | 2,277 | 2,147 | 2,163 | -2.26% | 105,100 | 515億1141万 | +2.95% | 11.57 | 3.75 |
05/20 | 2,228 | 2,271 | 2,193 | 2,213 | +0.59% | 106,400 | 527億215万 | +5.58% | 11.83 | 3.84 |
05/17 | 2,181 | 2,221 | 2,127 | 2,200 | -1.39% | 129,300 | 523億9256万 | +5.26% | 11.76 | 3.82 |
05/16 | 2,304 | 2,354 | 2,140 | 2,231 | -0.04% | 309,500 | 531億3081万 | +7.05% | 11.93 | 3.87 |
05/15 | 2,250 | 2,260 | 2,216 | 2,232 | -0.31% | 123,100 | 531億5463万 | +7.46% | 11.94 | 3.87 |
05/14 | 2,190 | 2,245 | 2,180 | 2,239 | +2.33% | 48,600 | 533億2133万 | +8.11% | 11.97 | 3.88 |
05/13 | 2,171 | 2,188 | 2,152 | 2,188 | +0.14% | 41,600 | 521億678万 | +5.91% | 11.7 | 3.8 |
05/10 | 2,175 | 2,193 | 2,167 | 2,185 | +0.69% | 44,800 | 520億3533万 | +5.86% | 11.68 | 3.79 |
05/09 | 2,173 | 2,194 | 2,161 | 2,170 | -0.14% | 28,700 | 516億7811万 | +5.24% | 11.6 | 3.76 |
05/08 | 2,184 | 2,194 | 2,168 | 2,173 | -0.59% | 32,400 | 517億4956万 | +5.38% | 11.62 | 3.77 |
05/07 | 2,155 | 2,186 | 2,155 | 2,186 | +1.86% | 32,300 | 520億5915万 | +5.86% | 11.69 | 3.79 |
05/02 | 2,136 | 2,149 | 2,119 | 2,146 | +0.47% | 34,600 | 511億656万 | +4.02% | 11.48 | 3.72 |
05/01 | 2,114 | 2,147 | 2,105 | 2,136 | -0.19% | 29,000 | 508億6841万 | +3.44% | 11.42 | 3.7 |
04/30 | 2,098 | 2,163 | 2,090 | 2,140 | +3.83% | 95,000 | 509億6367万 | +3.53% | 11.44 | 3.71 |
04/26 | 2,005 | 2,062 | 1,980 | 2,061 | +2.59% | 41,500 | 490億8230万 | -0.39% | 11.02 | 3.57 |
04/25 | 1,958 | 2,039 | 1,957 | 2,009 | +3.24% | 59,600 | 478億4393万 | -3.04% | 10.74 | 3.48 |
04/24 | 1,939 | 1,963 | 1,926 | 1,946 | +0.62% | 30,200 | 463億4360万 | -6.31% | 10.41 | 3.38 |
04/23 | 1,968 | 1,968 | 1,916 | 1,934 | -1.02% | 67,900 | 460億5782万 | -7.29% | 10.34 | 3.35 |
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 | 136 1,630 7/7 | 75 901 11/20 900 11/19 他2件 | 505,200 42,100 5/26 | - | - | 23億8036万 3/31 |
2011年 3月期 | 123 1,479 5/6 1,480 4/30 | 63 750 3/16 750 3/15 | 123,600 10,300 4/28 | 25億5285万 | 12億9367万 | 16億4430万 3/31 |
2012年 3月期 | 236 2,834 6/17 | 70 840 11/24 | 4,365,600 363,800 6/15 | 48億8836万 | 14億4891万 | 22億3762万 3/30 |
2013年 3月期 | 114 1,370 4/27 | 52 621 11/16 | 676,800 56,400 11/5 | 23億6311万 | 10億7116万 | 25億5365万 3/29 |
2014年 3月期 | 350 2,100 1/21 | 53 645 4/2 636 4/1 | 11,951,400 1,991,900 1/17 | 73億3656万 | 10億9703万 | 38億8165万 3/31 |
2015年 3月期 | 276 1,655 6/12 | 117 704 10/31 | 5,578,800 929,800 6/12 | 57億8190万 | 27億3278万 | 28億5838万 3/31 |
2016年 3月期 | 221 1,325 12/2 | 94 562 8/25 | 4,299,000 716,500 12/2 | 51億4338万 | 21億8157万 | 39億1820万 3/31 |
2017年 3月期 | 285 1,711 2/23 | 125 753 7/22 750 6/24 他2件 | 2,197,800 366,300 8/16 | 66億4175万 | 29億2299万 | 54億8017万 3/31 |
2018年 3月期 | 729 2,916 3/2 | 187 1,125 5/22 1,125 4/17 他4件 | 1,494,800 373,700 2/26 | 169億7899万 | 43億6702万 | 149億6172万 3/30 |
2019年 3月期 | 1,149 4,595 7/25 | 547 1,094 11/13 | 760,800 190,200 6/28 | 267億5530万 | 127億4006万 | 189億7519万 3/29 |
2020年 3月期 | 1,350 2,699 1/23 | 755 1,510 3/13 | 335,000 167,500 11/29 | 314億3093万 | 175億8455万 | 225億6614万 3/31 |
2021年 3月期 | 2,602 11/24 | 906 1,811 4/22 | 1,863,600 11/17 | 608億6286万 | 210億8981万 | 433億806万 3/31 |
2022年 3月期 | 3,205 9/17 | 1,689 5/13 | 1,058,300 8/5 | 752億8801万 | 396億7596万 | 512億9628万 3/31 |
2023年 3月期 | 2,754 2/3 | 1,258 6/17 | 672,500 2/2 | 646億9366万 | 295億5142万 | 548億1994万 3/31 |
2024年 3月期 | 3,185 6/7 | 1,822 12/14 | 421,700 8/15 | 752億6409万 | 433億9056万 | 517億229万 3/29 |
最新 | 2,599 2024/9/17 | 25,000 | 618億9466万 |