時価総額
- 2010年3月31日
- 4億1087万
- 2011年3月31日
- 4億1087万
- 2012年3月30日
- 5億4782万
- 2013年3月29日
- 4億1087万
- 2014年3月31日
- 5億2418万
- 2015年3月31日
- 7億8621万
- 2016年3月31日
- 9億1719万
- 2017年3月31日
- 13億1016万
- 2018年3月30日
- 14億4104万
- 2019年3月29日
- 19億6504万
- 2020年3月31日
- 37億685万
- 2021年3月31日
- 31億3937万
- 2022年3月31日
- 23億5034万
- 2023年3月31日
- 22億4598万
- 2024年3月29日
- 21億2164万
2024/04/26~2024/09/20
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 | ||||||||||
09/20 | 81 | 85 | 81 | 85 | +4.94% | 71,500 | 18億2592万 | -1.16% | - | 2.02 |
09/19 | 80 | 81 | 80 | 81 | +1.25% | 24,000 | 17億4000万 | -5.81% | - | 1.92 |
09/18 | 81 | 82 | 79 | 80 | -1.23% | 60,000 | 17億1851万 | -6.98% | - | 1.9 |
09/17 | 82 | 82 | 80 | 81 | 0% | 41,600 | 17億4000万 | -4.71% | - | 1.92 |
09/13 | 82 | 82 | 81 | 81 | -2.41% | 10,300 | 17億4000万 | -4.71% | - | 1.92 |
09/12 | 83 | 83 | 81 | 83 | +2.47% | 16,200 | 17億8296万 | -2.35% | - | 1.97 |
09/11 | 83 | 83 | 81 | 81 | -2.41% | 43,700 | 17億4000万 | -4.71% | - | 1.92 |
09/10 | 84 | 85 | 83 | 83 | -1.19% | 10,500 | 17億8296万 | -2.35% | - | 1.97 |
09/09 | 80 | 84 | 80 | 84 | +1.2% | 26,900 | 18億444万 | 0% | - | 1.99 |
09/06 | 83 | 84 | 79 | 83 | 0% | 143,100 | 17億8296万 | -1.19% | - | 1.97 |
09/05 | 84 | 85 | 83 | 83 | -2.35% | 193,200 | 17億8296万 | -2.35% | - | 1.97 |
09/04 | 87 | 88 | 84 | 85 | -3.41% | 120,400 | 18億2592万 | 0% | - | 2.02 |
09/03 | 89 | 90 | 87 | 88 | 0% | 66,800 | 18億9037万 | +3.53% | - | 2.09 |
09/02 | 89 | 91 | 88 | 88 | -1.12% | 96,400 | 18億9037万 | +2.33% | - | 2.09 |
08/30 | 91 | 92 | 89 | 89 | -1.11% | 81,700 | 19億1185万 | +3.49% | - | 2.11 |
08/29 | 92 | 93 | 89 | 90 | -1.1% | 51,900 | 19億3333万 | +4.65% | - | 2.13 |
08/28 | 93 | 95 | 89 | 91 | -2.15% | 138,400 | 19億5481万 | +4.6% | - | 2.16 |
08/27 | 95 | 97 | 92 | 93 | -4.12% | 177,300 | 19億9777万 | +6.9% | - | 2.21 |
08/26 | 90 | 99 | 86 | 97 | +10.23% | 565,200 | 20億8370万 | +11.49% | - | 2.3 |
08/23 | 86 | 88 | 83 | 88 | +3.53% | 140,400 | 18億9037万 | +1.15% | - | 2.09 |
08/22 | 85 | 85 | 83 | 85 | +1.19% | 28,100 | 18億2592万 | -3.41% | - | 2.02 |
08/21 | 84 | 86 | 84 | 84 | -1.18% | 26,800 | 16億8610万 | -4.55% | - | 1.99 |
08/20 | 85 | 86 | 84 | 85 | 0% | 39,400 | 17億617万 | -4.49% | - | 2.02 |
08/19 | 84 | 88 | 83 | 85 | 0% | 109,900 | 17億617万 | -4.49% | - | 2.02 |
08/16 | 87 | 87 | 82 | 85 | -1.16% | 112,100 | 17億617万 | -5.56% | - | 2.02 |
08/15 | 81 | 93 | 80 | 86 | +7.5% | 893,900 | 17億2625万 | -4.44% | - | 2.04 |
08/14 | 78 | 80 | 78 | 80 | +2.56% | 23,300 | 16億581万 | -12.09% | - | 1.9 |
08/13 | 80 | 80 | 77 | 78 | -2.5% | 103,600 | 15億6567万 | -15.22% | - | 1.85 |
08/09 | 81 | 81 | 78 | 80 | -1.23% | 54,800 | 16億581万 | -13.98% | - | 1.9 |
08/08 | 76 | 81 | 75 | 81 | +3.85% | 89,400 | 16億2588万 | -13.83% | - | 1.92 |
08/07 | 72 | 82 | 72 | 78 | +8.33% | 161,600 | 15億6567万 | -17.89% | - | 1.85 |
08/06 | 73 | 77 | 69 | 72 | +5.88% | 201,400 | 14億4523万 | -25% | - | 1.71 |
08/05 | 82 | 82 | 65 | 68 | -20.93% | 375,500 | 13億6494万 | -29.9% | - | 1.61 |
08/02 | 87 | 87 | 85 | 86 | -3.37% | 212,800 | 17億2625万 | -12.24% | - | 2.04 |
08/01 | 94 | 95 | 89 | 89 | -5.32% | 291,600 | 17億8646万 | -10.1% | - | 2.11 |
07/31 | 95 | 95 | 93 | 94 | -2.08% | 201,900 | 18億8683万 | -5.05% | - | 2.23 |
07/30 | 98 | 98 | 95 | 96 | -1.03% | 89,600 | 19億2697万 | -3.03% | - | 2.28 |
07/29 | 97 | 98 | 96 | 97 | +1.04% | 149,200 | 19億4705万 | -2.02% | - | 2.3 |
07/26 | 98 | 98 | 95 | 96 | -2.04% | 381,400 | 19億2697万 | -3.03% | - | 2.28 |
07/25 | 102 | 110 | 98 | 98 | +1.03% | 2,176,400 | 19億6712万 | -2% | - | 2.32 |
07/24 | 96 | 99 | 96 | 97 | 0% | 208,200 | 19億4705万 | -3% | - | 2.3 |
07/23 | 98 | 98 | 96 | 97 | 0% | 246,100 | 19億4705万 | -3% | - | 2.3 |
07/22 | 100 | 100 | 97 | 97 | -3.96% | 478,500 | 19億4705万 | -3% | - | 2.3 |
07/19 | 122 | 128 | 99 | 101 | +3.06% | 8,226,000 | 20億2734万 | +1% | - | 2.4 |
07/18 | 99 | 99 | 97 | 98 | 0% | 21,200 | 19億6712万 | -2% | - | 2.32 |
07/17 | 98 | 99 | 98 | 98 | 0% | 27,200 | 19億6712万 | -2% | - | 2.32 |
07/16 | 98 | 99 | 97 | 98 | -1.01% | 74,700 | 19億6712万 | -2% | - | 2.32 |
07/12 | 107 | 112 | 98 | 99 | +1.02% | 1,129,600 | 19億8719万 | -1% | - | 2.35 |
07/11 | 99 | 99 | 98 | 98 | 0% | 10,000 | 19億6712万 | -2% | - | 2.32 |
07/10 | 98 | 99 | 97 | 98 | 0% | 17,100 | 19億6712万 | -2% | - | 2.32 |
07/09 | 102 | 102 | 98 | 98 | -3.92% | 96,800 | 19億6712万 | -2% | - | 2.32 |
07/08 | 105 | 105 | 101 | 102 | -0.97% | 46,700 | 20億4741万 | +2% | - | 2.42 |
07/05 | 103 | 104 | 103 | 103 | -1.9% | 8,000 | 20億6748万 | +4.04% | - | 2.44 |
07/04 | 103 | 105 | 103 | 105 | +2.94% | 28,300 | 21億763万 | +6.06% | - | 2.49 |
07/03 | 106 | 106 | 102 | 102 | -2.86% | 33,300 | 20億4741万 | +3.03% | - | 2.42 |
07/02 | 102 | 109 | 101 | 105 | +3.96% | 139,100 | 21億763万 | +6.06% | - | 2.49 |
07/01 | 101 | 101 | 100 | 101 | 0% | 11,700 | 20億2734万 | +3.06% | - | 2.4 |
06/28 | 99 | 101 | 97 | 101 | +2.02% | 43,600 | 20億2734万 | +3.06% | - | 2.24 |
06/27 | 100 | 100 | 98 | 99 | -1% | 23,400 | 19億8719万 | +1.02% | - | 2.19 |
06/26 | 98 | 101 | 98 | 100 | +2.04% | 17,900 | 20億726万 | +2.04% | - | 2.21 |
06/25 | 98 | 98 | 97 | 98 | 0% | 11,000 | 19億6712万 | 0% | - | 2.17 |
06/24 | 99 | 100 | 97 | 98 | -2% | 23,900 | 19億6712万 | 0% | - | 2.17 |
06/21 | 99 | 100 | 99 | 100 | +1.01% | 1,700 | 20億726万 | +2.04% | - | 2.21 |
06/20 | 100 | 100 | 98 | 99 | 0% | 34,300 | 19億8719万 | +1.02% | - | 2.19 |
06/19 | 103 | 103 | 98 | 99 | +1.02% | 50,900 | 19億8719万 | +1.02% | - | 2.19 |
06/18 | 99 | 100 | 98 | 98 | 0% | 21,100 | 19億6712万 | 0% | - | 2.17 |
06/17 | 99 | 99 | 98 | 98 | -1.01% | 4,100 | 19億6712万 | 0% | - | 2.17 |
06/14 | 98 | 99 | 97 | 99 | +1.02% | 30,000 | 19億8719万 | +1.02% | - | 2.19 |
06/13 | 98 | 99 | 98 | 98 | 0% | 3,200 | 19億6712万 | 0% | - | 2.17 |
06/12 | 98 | 99 | 98 | 98 | 0% | 3,700 | 19億6712万 | 0% | - | 2.17 |
06/11 | 100 | 100 | 98 | 98 | 0% | 16,500 | 19億6712万 | 0% | - | 2.17 |
06/10 | 97 | 99 | 97 | 98 | 0% | 6,600 | 19億6712万 | 0% | - | 2.17 |
06/07 | 98 | 99 | 97 | 98 | +1.03% | 6,800 | 19億6712万 | 0% | - | 2.17 |
06/06 | 99 | 99 | 97 | 97 | -1.02% | 2,500 | 19億4705万 | -1.02% | - | 2.15 |
06/05 | 99 | 99 | 98 | 98 | -1.01% | 2,100 | 19億6712万 | 0% | - | 2.17 |
06/04 | 97 | 99 | 97 | 99 | +2.06% | 3,300 | 19億8719万 | +1.02% | - | 2.19 |
06/03 | 96 | 98 | 96 | 97 | +1.04% | 28,100 | 19億4705万 | -1.02% | - | 2.15 |
05/31 | 97 | 97 | 96 | 96 | 0% | 14,700 | 19億2697万 | -3.03% | - | 2.13 |
05/30 | 96 | 96 | 96 | 96 | 0% | 33,600 | 19億2697万 | -3.03% | - | 2.13 |
05/29 | 97 | 98 | 96 | 96 | -1.03% | 21,600 | 19億2697万 | -3.03% | - | 2.13 |
05/28 | 97 | 98 | 97 | 97 | 0% | 20,000 | 19億4705万 | -2.02% | - | 2.15 |
05/27 | 97 | 98 | 97 | 97 | 0% | 30,400 | 19億4705万 | -2.02% | - | 2.15 |
05/24 | 98 | 98 | 97 | 97 | -1.02% | 18,200 | 19億4705万 | -3% | - | 2.15 |
05/23 | 98 | 99 | 98 | 98 | 0% | 2,800 | 19億6712万 | -2% | - | 2.17 |
05/22 | 98 | 99 | 98 | 98 | 0% | 16,700 | 19億6712万 | -2% | - | 2.17 |
05/21 | 99 | 99 | 98 | 98 | 0% | 24,500 | 19億6712万 | -2% | - | 2.17 |
05/20 | 100 | 100 | 98 | 98 | -2% | 6,100 | 19億6712万 | -2.97% | - | 2.17 |
05/17 | 98 | 100 | 98 | 100 | +2.04% | 26,000 | 20億726万 | -0.99% | - | 2.21 |
05/16 | 99 | 99 | 97 | 98 | -1.01% | 8,000 | 19億6712万 | -2.97% | - | 2.17 |
05/15 | 100 | 100 | 97 | 99 | -1% | 38,700 | 19億8719万 | -1.98% | - | 2.19 |
05/14 | 100 | 101 | 99 | 100 | 0% | 18,700 | 20億726万 | -1.96% | - | 2.21 |
05/13 | 100 | 101 | 99 | 100 | -0.99% | 57,700 | 20億726万 | -1.96% | - | 2.21 |
05/10 | 100 | 103 | 99 | 101 | +2.02% | 67,700 | 20億2734万 | -0.98% | - | 2.24 |
05/09 | 99 | 100 | 98 | 99 | 0% | 11,600 | 19億8719万 | -2.94% | - | 2.19 |
05/08 | 99 | 101 | 99 | 99 | -1% | 12,200 | 19億8719万 | -3.88% | - | 2.19 |
05/07 | 99 | 100 | 98 | 100 | +1.01% | 29,700 | 20億726万 | -2.91% | - | 2.21 |
05/02 | 99 | 100 | 99 | 99 | 0% | 6,700 | 19億8719万 | -3.88% | - | 2.19 |
05/01 | 99 | 100 | 99 | 99 | 0% | 10,900 | 19億8719万 | -3.88% | - | 2.19 |
04/30 | 101 | 101 | 99 | 99 | -1.98% | 6,000 | 19億8719万 | -4.81% | - | 2.19 |
04/26 | 100 | 101 | 99 | 101 | +1% | 18,400 | 20億2734万 | -2.88% | - | 2.24 |
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 | 92 98 5/1 | 15 16 4/8 16 4/6 他3件 | 10,198,312 9,614,000 5/1 | - | - | 4億1087万 3/31 |
2011年 3月期 | 40 42 4/22 | 15 16 3/15 | 1,036,379 977,000 4/22 | 5億4226万 | 2億657万 | 4億1087万 3/31 |
2012年 3月期 | 57 60 2/29 | 23 24 9/27 24 9/26 | 5,947,778 5,607,000 1/19 | 7億7465万 | 3億986万 | 5億4782万 3/30 |
2013年 3月期 | 49 52 2/8 52 2/7 | 26 28 12/7 28 11/21 他4件 | 875,141 825,000 2/7 | 6億7137万 | 3億6150万 | 4億1087万 3/29 |
2014年 3月期 | 58 62 10/1 | 30 32 6/28 32 6/27 他2件 | 8,815,059 8,310,000 10/1 | 8億48万 | 4億1315万 | 5億2418万 3/31 |
2015年 3月期 | 83 88 3/5 | 34 36 5/22 36 5/21 | 14,203,807 13,390,000 8/11 | 11億3616万 | 4億6479万 | 7億8621万 3/31 |
2016年 3月期 | 197 209 7/14 | 51 54 2/12 | 32,333,550 30,481,000 7/10 | 26億9839万 | 6億9719万 | 9億1719万 3/31 |
2017年 3月期 | 120 127 4/22 | 58 62 8/4 | 12,651,890 11,927,000 4/22 | 16億3969万 | 8億48万 | 13億1016万 3/31 |
2018年 3月期 | 173 183 9/6 | 90 96 4/4 | 17,700,128 16,686,000 9/6 | 23億6271万 | 12億3945万 | 14億4104万 3/30 |
2019年 3月期 | 151 1,598 3/29 1,598 3/28 | 63 671 1/4 | 1,322,789 124,700 2/27 | 20億6317万 | 8億6632万 | 19億6504万 3/29 |
2020年 3月期 | 299 3,170 3/27 3,170 3/25 | 147 1,559 4/18 | 927,119 87,400 5/27 | 40億9278万 | 20億1282万 | 37億685万 3/31 |
2021年 3月期 | 599 908 9/8 | 168 148 11/2 | 2,303,857 1,520,300 9/8 | 82億623万 | 23億653万 | 31億3937万 3/31 |
2022年 3月期 | 326 8/25 | 123 2/24 1/27 | 7,082,800 8/19 | 53億3635万 | 21億4018万 | 23億5034万 3/31 |
2023年 3月期 | 149 5/26 | 75 2/7 | 3,271,800 5/26 | 25億9258万 | 13億499万 | 22億4598万 3/31 |
2024年 3月期 | 140 6/22 | 102 3/21 2/20 他2件 | 1,042,100 1/9 | 27億2169万 | 20億4741万 | 21億2164万 3/29 |
最新 | 85 2024/9/20 | 71,500 | 18億2592万 |