時価総額
- 2018年3月30日
- 143億5372万
- 2019年3月29日
- 142億1262万
- 2020年3月31日
- 103億1329万
- 2021年3月31日
- 120億8627万
- 2022年3月31日
- 109億4986万
- 2023年3月31日
- 100億163万
- 2024年3月29日
- 105億1559万
2024/05/14~2024/10/04
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 | ||||||||||
10/04 | 753 | 753 | 751 | 752 | 0% | 22,900 | 106億545万 | -1.7% | 10.46 | 0.68 |
10/03 | 749 | 752 | 748 | 752 | +0.4% | 31,800 | 106億545万 | -1.7% | 10.46 | 0.68 |
10/02 | 751 | 753 | 748 | 749 | -0.4% | 34,400 | 105億6314万 | -2.22% | 10.42 | 0.68 |
10/01 | 749 | 752 | 748 | 752 | +1.08% | 28,300 | 106億545万 | -1.96% | 10.46 | 0.68 |
09/30 | 740 | 748 | 737 | 744 | -0.67% | 64,300 | 104億9263万 | -3.13% | 10.35 | 0.67 |
09/27 | 750 | 753 | 746 | 749 | -2.73% | 127,100 | 105億6314万 | -2.6% | 10.42 | 0.68 |
09/26 | 770 | 778 | 767 | 770 | 0% | 150,100 | 108億5931万 | 0% | 10.71 | 0.7 |
09/25 | 769 | 770 | 764 | 770 | +0.13% | 91,800 | 108億5931万 | 0% | 10.71 | 0.7 |
09/24 | 768 | 772 | 768 | 769 | +0.39% | 44,800 | 108億4520万 | -0.13% | 10.7 | 0.7 |
09/20 | 770 | 772 | 765 | 766 | 0% | 43,900 | 108億289万 | -0.52% | 10.65 | 0.69 |
09/19 | 766 | 767 | 763 | 766 | 0% | 27,200 | 108億289万 | -0.39% | 10.65 | 0.69 |
09/18 | 764 | 767 | 760 | 766 | +0.26% | 25,600 | 108億289万 | -0.39% | 10.65 | 0.69 |
09/17 | 762 | 765 | 758 | 764 | +0.79% | 30,900 | 107億7469万 | -0.65% | 10.63 | 0.69 |
09/13 | 760 | 762 | 758 | 758 | -0.13% | 28,600 | 106億9007万 | -1.17% | 10.54 | 0.69 |
09/12 | 763 | 765 | 759 | 759 | +0.53% | 24,800 | 107億417万 | -0.78% | 10.56 | 0.69 |
09/11 | 762 | 762 | 755 | 755 | -0.92% | 56,000 | 106億4776万 | -1.05% | 10.5 | 0.68 |
09/10 | 766 | 770 | 762 | 762 | -0.78% | 45,200 | 107億4648万 | +0.13% | 10.6 | 0.69 |
09/09 | 763 | 768 | 758 | 768 | -0.52% | 52,000 | 108億3110万 | +1.32% | 10.68 | 0.7 |
09/06 | 776 | 776 | 766 | 772 | +0.39% | 32,800 | 108億8751万 | +2.12% | 10.74 | 0.7 |
09/05 | 764 | 778 | 764 | 769 | -0.13% | 34,500 | 108億4520万 | +1.72% | 10.7 | 0.7 |
09/04 | 775 | 779 | 767 | 770 | -2.16% | 70,700 | 108億5931万 | +1.99% | 10.71 | 0.7 |
09/03 | 786 | 787 | 783 | 787 | +0.25% | 23,100 | 110億9906万 | +4.38% | 10.95 | 0.71 |
09/02 | 786 | 787 | 778 | 785 | +0.26% | 42,200 | 110億7085万 | +4.25% | 10.92 | 0.71 |
08/30 | 778 | 783 | 777 | 783 | +0.77% | 53,400 | 110億4264万 | +4.12% | 10.89 | 0.71 |
08/29 | 767 | 777 | 767 | 777 | +0.52% | 24,800 | 109億5803万 | +3.46% | 10.81 | 0.7 |
08/28 | 773 | 773 | 767 | 773 | 0% | 25,100 | 109億161万 | +3.07% | 10.75 | 0.7 |
08/27 | 772 | 776 | 770 | 773 | +0.39% | 13,300 | 109億161万 | +3.2% | 10.75 | 0.7 |
08/26 | 776 | 776 | 767 | 770 | -0.65% | 85,800 | 108億5931万 | +2.8% | 10.71 | 0.7 |
08/23 | 773 | 779 | 773 | 775 | +0.13% | 23,500 | 109億2982万 | +3.61% | 10.78 | 0.7 |
08/22 | 775 | 777 | 771 | 774 | -0.13% | 23,700 | 109億1572万 | +3.61% | 10.77 | 0.7 |
08/21 | 766 | 775 | 766 | 775 | +0.52% | 26,900 | 109億2982万 | +3.75% | 10.78 | 0.7 |
08/20 | 766 | 772 | 766 | 771 | +1.31% | 47,300 | 108億7341万 | +3.35% | 10.72 | 0.7 |
08/19 | 763 | 768 | 758 | 761 | 0% | 49,600 | 107億3238万 | +2.01% | 10.59 | 0.69 |
08/16 | 761 | 761 | 756 | 761 | +0.53% | 36,300 | 107億3238万 | +2.01% | 10.59 | 0.69 |
08/15 | 759 | 763 | 753 | 757 | -0.26% | 18,000 | 106億7597万 | +1.47% | 10.53 | 0.69 |
08/14 | 763 | 763 | 753 | 759 | -0.65% | 25,800 | 107億417万 | +1.88% | 10.56 | 0.69 |
08/13 | 760 | 764 | 750 | 764 | +6.85% | 119,300 | 107億7469万 | +2.41% | 10.63 | 0.69 |
08/09 | 716 | 721 | 708 | 715 | +0.56% | 65,700 | 100億8364万 | -4.16% | 9.95 | 0.65 |
08/08 | 713 | 720 | 711 | 711 | 0% | 54,600 | 100億2723万 | -4.95% | 9.89 | 0.64 |
08/07 | 703 | 724 | 701 | 711 | +0.85% | 103,700 | 100億2723万 | -5.33% | 9.89 | 0.64 |
08/06 | 721 | 725 | 697 | 705 | +3.83% | 227,200 | 99億4261万 | -6.37% | 9.81 | 0.64 |
08/05 | 722 | 725 | 677 | 679 | -7.62% | 238,300 | 95億7593万 | -10.07% | 9.44 | 0.62 |
08/02 | 750 | 750 | 735 | 735 | -2% | 128,100 | 103億6570万 | -3.16% | 10.22 | 0.67 |
08/01 | 757 | 757 | 750 | 750 | -0.92% | 37,500 | 105億7725万 | -1.32% | 10.43 | 0.68 |
07/31 | 755 | 760 | 752 | 757 | +0.66% | 21,500 | 106億7597万 | -0.53% | 10.53 | 0.69 |
07/30 | 758 | 758 | 752 | 752 | -0.79% | 112,400 | 106億545万 | -1.31% | 10.46 | 0.68 |
07/29 | 758 | 758 | 753 | 758 | +0.93% | 28,400 | 106億9007万 | -0.52% | 10.54 | 0.69 |
07/26 | 753 | 754 | 751 | 751 | -0.27% | 34,500 | 105億9135万 | -1.44% | 10.45 | 0.68 |
07/25 | 753 | 756 | 752 | 753 | -0.26% | 49,900 | 106億1955万 | -1.18% | 10.47 | 0.68 |
07/24 | 758 | 758 | 755 | 755 | -0.4% | 17,600 | 106億4776万 | -0.92% | 10.5 | 0.68 |
07/23 | 755 | 758 | 755 | 758 | +0.26% | 31,700 | 106億9007万 | -0.39% | 10.54 | 0.69 |
07/22 | 755 | 758 | 754 | 756 | -0.13% | 31,600 | 106億6186万 | -0.66% | 10.52 | 0.69 |
07/19 | 761 | 761 | 756 | 757 | -0.53% | 36,700 | 106億7597万 | -0.39% | 10.53 | 0.69 |
07/18 | 759 | 763 | 758 | 761 | 0% | 24,600 | 107億3238万 | +0.26% | 10.59 | 0.69 |
07/17 | 757 | 762 | 757 | 761 | +0.53% | 26,800 | 107億3238万 | +0.4% | 10.59 | 0.69 |
07/16 | 762 | 763 | 757 | 757 | -0.66% | 32,200 | 106億7597万 | -0.13% | 10.53 | 0.69 |
07/12 | 759 | 762 | 757 | 762 | +0.4% | 33,300 | 107億4648万 | +0.66% | 10.6 | 0.69 |
07/11 | 756 | 761 | 756 | 759 | +0.53% | 33,800 | 107億417万 | +0.4% | 10.56 | 0.69 |
07/10 | 759 | 759 | 751 | 755 | 0% | 41,700 | 106億4776万 | 0% | 10.5 | 0.68 |
07/09 | 760 | 764 | 752 | 755 | -1.18% | 78,000 | 106億4776万 | +0.13% | 10.5 | 0.68 |
07/08 | 771 | 771 | 761 | 764 | -0.39% | 35,000 | 107億7469万 | +1.33% | 10.63 | 0.69 |
07/05 | 770 | 773 | 764 | 767 | -0.78% | 31,600 | 108億1700万 | +1.86% | 10.67 | 0.7 |
07/04 | 775 | 775 | 771 | 773 | -0.13% | 18,000 | 109億161万 | +2.79% | 10.75 | 0.7 |
07/03 | 773 | 775 | 770 | 774 | +0.78% | 29,700 | 109億1572万 | +3.2% | 10.77 | 0.7 |
07/02 | 770 | 771 | 768 | 768 | -0.26% | 16,600 | 108億3110万 | +2.54% | 10.68 | 0.7 |
07/01 | 770 | 772 | 766 | 770 | +0.52% | 29,900 | 108億5931万 | +3.08% | 10.71 | 0.7 |
06/28 | 775 | 776 | 758 | 766 | -0.78% | 81,400 | 108億289万 | +2.68% | 10.65 | 0.69 |
06/27 | 770 | 775 | 762 | 772 | +0.26% | 65,400 | 108億8751万 | +3.62% | 10.74 | 0.7 |
06/26 | 771 | 771 | 761 | 770 | +0.79% | 40,000 | 108億5931万 | +3.49% | 10.71 | 0.7 |
06/25 | 773 | 773 | 760 | 764 | -0.91% | 50,400 | 107億7469万 | +2.96% | 10.63 | 0.69 |
06/24 | 760 | 772 | 760 | 771 | +2.53% | 77,300 | 108億7341万 | +4.05% | 10.72 | 0.7 |
06/21 | 750 | 752 | 747 | 752 | +0.4% | 16,200 | 106億545万 | +1.62% | 10.46 | 0.68 |
06/20 | 744 | 751 | 744 | 749 | +0.4% | 30,900 | 105億6314万 | +1.22% | 10.42 | 0.68 |
06/19 | 743 | 750 | 743 | 746 | +0.4% | 45,300 | 105億2083万 | +0.95% | 10.38 | 0.68 |
06/18 | 743 | 743 | 741 | 743 | +0.27% | 23,700 | 104億7852万 | +0.54% | 10.33 | 0.67 |
06/17 | 743 | 743 | 739 | 741 | +0.14% | 28,800 | 104億5032万 | +0.27% | 10.31 | 0.67 |
06/14 | 738 | 741 | 738 | 740 | 0% | 24,500 | 104億3622万 | +0.14% | 10.29 | 0.67 |
06/13 | 743 | 743 | 738 | 740 | -0.13% | 19,900 | 104億3622万 | +0.14% | 10.29 | 0.67 |
06/12 | 741 | 743 | 739 | 741 | 0% | 29,500 | 104億5032万 | +0.27% | 10.31 | 0.67 |
06/11 | 743 | 743 | 738 | 741 | +0.27% | 22,800 | 104億5032万 | +0.27% | 10.31 | 0.67 |
06/10 | 740 | 740 | 736 | 739 | +0.41% | 53,000 | 104億2211万 | 0% | 10.28 | 0.67 |
06/07 | 739 | 739 | 736 | 736 | -0.27% | 18,100 | 103億7980万 | -0.41% | 10.24 | 0.67 |
06/06 | 737 | 739 | 736 | 738 | +0.14% | 20,600 | 104億801万 | -0.14% | 10.27 | 0.67 |
06/05 | 740 | 740 | 737 | 737 | -0.27% | 46,500 | 103億9391万 | -0.27% | 10.25 | 0.67 |
06/04 | 746 | 746 | 739 | 739 | 0% | 144,900 | 104億2211万 | 0% | 10.28 | 0.67 |
06/03 | 744 | 744 | 739 | 739 | 0% | 33,400 | 104億2211万 | +0.14% | 10.28 | 0.67 |
05/31 | 740 | 740 | 737 | 739 | 0% | 27,700 | 104億2211万 | +0.14% | 10.28 | 0.67 |
05/30 | 735 | 739 | 733 | 739 | +0.41% | 61,100 | 104億2211万 | +0.14% | 10.28 | 0.67 |
05/29 | 738 | 741 | 736 | 736 | -0.14% | 38,400 | 103億7980万 | -0.27% | 10.24 | 0.67 |
05/28 | 740 | 741 | 737 | 737 | -0.14% | 36,500 | 103億9391万 | -0.14% | 10.25 | 0.67 |
05/27 | 740 | 740 | 736 | 738 | +0.27% | 30,300 | 104億801万 | 0% | 10.27 | 0.67 |
05/24 | 738 | 740 | 736 | 736 | -0.27% | 35,300 | 103億7980万 | -0.27% | 10.24 | 0.67 |
05/23 | 737 | 740 | 736 | 738 | -0.14% | 25,000 | 104億801万 | 0% | 10.27 | 0.67 |
05/22 | 740 | 742 | 739 | 739 | -0.14% | 45,900 | 104億2211万 | +0.14% | 10.28 | 0.67 |
05/21 | 743 | 743 | 739 | 740 | -0.27% | 34,800 | 104億3622万 | +0.14% | 10.29 | 0.67 |
05/20 | 740 | 742 | 739 | 742 | +0.27% | 46,500 | 104億6442万 | +0.41% | 10.32 | 0.67 |
05/17 | 735 | 743 | 735 | 740 | +0.27% | 36,100 | 104億3622万 | 0% | 10.29 | 0.67 |
05/16 | 739 | 741 | 737 | 738 | -0.4% | 41,700 | 104億801万 | -0.27% | 10.27 | 0.67 |
05/15 | 739 | 743 | 739 | 741 | -0.4% | 55,100 | 104億5032万 | 0% | 10.31 | 0.67 |
05/14 | 743 | 745 | 740 | 744 | 0% | 49,600 | 104億9263万 | +0.4% | 10.35 | 0.67 |
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 | |
2018年 3月期 | 1,192 3/22 | 1,040 3/30 | 3,010,700 3/20 | 164億3577万 | 143億3993万 | 143億5372万 3/30 |
2019年 3月期 | 1,197 7/12 | 958 12/25 | 604,900 4/5 | 165億471万 | 132億928万 | 142億1262万 3/29 |
2020年 3月期 | 1,150 1/8 1/7 | 694 3/13 | 612,500 4/25 | 160億8712万 | 97億822万 | 103億1329万 3/31 |
2021年 3月期 | 934 3/23 | 632 4/6 | 292,800 5/18 | 131億5931万 | 89億437万 | 120億8627万 3/31 |
2022年 3月期 | 863 1/4 | 681 8/10 | 252,100 8/12 | 121億7088万 | 96億414万 | 109億4986万 3/31 |
2023年 3月期 | 846 8/1 | 710 3/30 | 724,000 2/15 | 119億3113万 | 100億1313万 | 100億163万 3/31 |
2024年 3月期 | 801 9/19 9/15 | 709 4/7 | 357,500 5/15 | 112億9650万 | 99億9902万 | 105億1559万 3/29 |
最新 | 752 2024/10/4 | 22,900 | 106億545万 |