時価総額
- 2010年3月31日
- 84億7971万
- 2011年3月31日
- 80億5572万
- 2012年3月30日
- 69億6547万
- 2013年3月29日
- 84億1914万
- 2014年3月31日
- 76億9172万
- 2015年3月31日
- 93億8462万
- 2016年3月31日
- 99億2592万
- 2017年3月31日
- 96億2044万
- 2018年3月30日
- 137億10万
- 2019年3月29日
- 95億4519万
- 2020年3月31日
- 52億5749万
- 2021年3月31日
- 63億3434万
- 2022年3月31日
- 54億479万
- 2023年3月31日
- 87億8091万
- 2024年3月29日
- 164億2642万
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 | 2,220 | 2,230 | 2,194 | 2,199 | -0.72% | 19,400 | 133億1920万 | -4.85% | 6.6 | 0.58 |
09/13 | 2,231 | 2,236 | 2,192 | 2,215 | -1.34% | 23,200 | 134億1611万 | -3.99% | 6.65 | 0.58 |
09/12 | 2,237 | 2,276 | 2,215 | 2,245 | +1.95% | 19,100 | 135億9782万 | -2.22% | 6.74 | 0.59 |
09/11 | 2,186 | 2,245 | 2,156 | 2,202 | +0.55% | 29,900 | 133億3737万 | -3.72% | 6.61 | 0.58 |
09/10 | 2,205 | 2,217 | 2,186 | 2,190 | 0% | 17,700 | 132億6469万 | -3.86% | 6.58 | 0.58 |
09/09 | 2,146 | 2,209 | 2,136 | 2,190 | -2.23% | 22,700 | 132億6469万 | -3.14% | 6.58 | 0.58 |
09/06 | 2,244 | 2,273 | 2,234 | 2,240 | +0.18% | 23,600 | 135億6754万 | -0.75% | 6.73 | 0.59 |
09/05 | 2,254 | 2,293 | 2,225 | 2,236 | -1.41% | 35,100 | 135億4331万 | -0.84% | 6.71 | 0.59 |
09/04 | 2,350 | 2,350 | 2,265 | 2,268 | -5.5% | 32,900 | 137億3713万 | +0.53% | 6.81 | 0.6 |
09/03 | 2,410 | 2,443 | 2,390 | 2,400 | -0.25% | 11,600 | 145億3665万 | +6.52% | 7.21 | 0.63 |
09/02 | 2,433 | 2,435 | 2,378 | 2,406 | +0.38% | 27,900 | 145億7299万 | +7.08% | 7.22 | 0.63 |
08/30 | 2,351 | 2,409 | 2,351 | 2,397 | +2.22% | 20,700 | 145億1848万 | +7.01% | 7.2 | 0.63 |
08/29 | 2,340 | 2,358 | 2,330 | 2,345 | +0.47% | 5,000 | 142億352万 | +5.02% | 7.04 | 0.62 |
08/28 | 2,332 | 2,355 | 2,323 | 2,334 | -0.17% | 9,600 | 141億3689万 | +4.66% | 7.01 | 0.61 |
08/27 | 2,326 | 2,364 | 2,326 | 2,338 | -0.13% | 6,400 | 141億6112万 | +4.84% | 7.02 | 0.62 |
08/26 | 2,326 | 2,376 | 2,326 | 2,341 | +0.64% | 15,800 | 141億7929万 | +4.88% | 7.03 | 0.62 |
08/23 | 2,343 | 2,364 | 2,310 | 2,326 | -0.73% | 11,300 | 140億8844万 | +4.12% | 6.98 | 0.61 |
08/22 | 2,370 | 2,370 | 2,315 | 2,343 | +0.86% | 9,300 | 141億9140万 | +4.69% | 7.04 | 0.62 |
08/21 | 2,349 | 2,349 | 2,320 | 2,323 | -2.23% | 16,000 | 140億7026万 | +3.61% | 6.98 | 0.61 |
08/20 | 2,385 | 2,395 | 2,356 | 2,376 | +1.32% | 14,000 | 143億9128万 | +5.79% | 7.13 | 0.63 |
08/19 | 2,379 | 2,440 | 2,324 | 2,345 | -1.39% | 27,700 | 142億352万 | +4.31% | 7.04 | 0.62 |
08/16 | 2,356 | 2,398 | 2,356 | 2,378 | +1.49% | 23,500 | 144億340万 | +5.69% | 7.14 | 0.63 |
08/15 | 2,398 | 2,398 | 2,343 | 2,343 | -2.86% | 12,300 | 141億9140万 | +4.13% | 7.04 | 0.62 |
08/14 | 2,408 | 2,450 | 2,397 | 2,412 | +1.09% | 29,900 | 146億933万 | +7.1% | 7.24 | 0.64 |
08/13 | 2,300 | 2,405 | 2,255 | 2,386 | +13.94% | 68,100 | 144億5185万 | +5.95% | 7.16 | 0.63 |
08/09 | 1,997 | 2,101 | 1,969 | 2,094 | +7.94% | 42,200 | 126億8323万 | -7.02% | 6.29 | 0.55 |
08/08 | 1,976 | 1,992 | 1,924 | 1,940 | -3.63% | 27,700 | 117億5046万 | -14.35% | 5.83 | 0.51 |
08/07 | 1,916 | 2,065 | 1,916 | 2,013 | +1.62% | 22,200 | 121億9261万 | -11.9% | 6.04 | 0.53 |
08/06 | 1,942 | 2,046 | 1,923 | 1,981 | +11.17% | 31,900 | 119億9879万 | -13.94% | 5.95 | 0.52 |
08/05 | 1,969 | 2,000 | 1,762 | 1,782 | -14.7% | 80,200 | 107億9346万 | -23.22% | 5.35 | 0.47 |
08/02 | 2,090 | 2,136 | 2,072 | 2,089 | -3.64% | 44,500 | 126億5294万 | -10.99% | 6.27 | 0.55 |
08/01 | 2,266 | 2,266 | 2,156 | 2,168 | -4.07% | 35,800 | 131億3144万 | -8.14% | 6.51 | 0.57 |
07/31 | 2,202 | 2,260 | 2,188 | 2,260 | +2.36% | 13,900 | 136億8868万 | -4.64% | 6.79 | 0.6 |
07/30 | 2,242 | 2,244 | 2,196 | 2,208 | -1.47% | 46,800 | 133億7372万 | -7.11% | 6.63 | 0.58 |
07/29 | 2,240 | 2,271 | 2,221 | 2,241 | +0.22% | 15,300 | 135億7360万 | -6% | 6.73 | 0.59 |
07/26 | 2,263 | 2,284 | 2,236 | 2,236 | +0.68% | 14,100 | 135億4331万 | -6.48% | 6.71 | 0.59 |
07/25 | 2,250 | 2,272 | 2,219 | 2,221 | -2.46% | 25,000 | 134億5246万 | -7.38% | 6.67 | 0.59 |
07/24 | 2,342 | 2,342 | 2,277 | 2,277 | -2.69% | 19,100 | 137億9165万 | -5.32% | 6.84 | 0.6 |
07/23 | 2,359 | 2,375 | 2,321 | 2,340 | -1.43% | 17,400 | 141億7323万 | -2.94% | 7.03 | 0.62 |
07/22 | 2,406 | 2,406 | 2,359 | 2,374 | -1.33% | 18,800 | 143億7917万 | -1.66% | 7.13 | 0.63 |
07/19 | 2,414 | 2,422 | 2,397 | 2,406 | -0.33% | 10,000 | 145億7299万 | -0.46% | 7.22 | 0.63 |
07/18 | 2,423 | 2,437 | 2,401 | 2,414 | -0.78% | 11,900 | 146億2145万 | -0.12% | 7.25 | 0.64 |
07/17 | 2,440 | 2,459 | 2,421 | 2,433 | +0.12% | 8,000 | 147億3653万 | +0.58% | 7.31 | 0.64 |
07/16 | 2,479 | 2,496 | 2,430 | 2,430 | +0.04% | 40,700 | 147億1836万 | +0.41% | 7.3 | 0.64 |
07/12 | 2,401 | 2,429 | 2,395 | 2,429 | +0.91% | 13,600 | 147億1230万 | +0.33% | 7.29 | 0.64 |
07/11 | 2,366 | 2,414 | 2,366 | 2,407 | +1.78% | 12,800 | 145億7905万 | -0.5% | 7.23 | 0.63 |
07/10 | 2,380 | 2,395 | 2,352 | 2,365 | -1.09% | 20,600 | 143億2466万 | -2.27% | 7.1 | 0.62 |
07/09 | 2,420 | 2,450 | 2,350 | 2,391 | -0.71% | 50,100 | 144億8214万 | -1.28% | 7.18 | 0.63 |
07/08 | 2,414 | 2,428 | 2,405 | 2,408 | +1.09% | 13,100 | 145億8510万 | -0.66% | 7.23 | 0.63 |
07/05 | 2,441 | 2,453 | 2,382 | 2,382 | -2.06% | 30,900 | 144億2762万 | -1.85% | 7.15 | 0.63 |
07/04 | 2,441 | 2,445 | 2,421 | 2,432 | +0.16% | 21,000 | 147億3047万 | +0.08% | 7.3 | 0.64 |
07/03 | 2,458 | 2,459 | 2,422 | 2,428 | -1.1% | 9,100 | 147億624万 | -0.08% | 7.29 | 0.64 |
07/02 | 2,459 | 2,459 | 2,439 | 2,455 | +0.45% | 4,100 | 148億6978万 | +1.03% | 7.37 | 0.65 |
07/01 | 2,448 | 2,460 | 2,435 | 2,444 | +0.78% | 7,100 | 148億315万 | +0.53% | 7.34 | 0.64 |
06/28 | 2,449 | 2,449 | 2,401 | 2,425 | +0.21% | 10,300 | 146億8807万 | -0.29% | 7.28 | 0.64 |
06/27 | 2,430 | 2,450 | 2,420 | 2,420 | -0.41% | 8,300 | 146億5779万 | -0.41% | 7.27 | 0.64 |
06/26 | 2,422 | 2,434 | 2,410 | 2,430 | +0.54% | 4,100 | 147億1836万 | +0.04% | 7.3 | 0.64 |
06/25 | 2,405 | 2,433 | 2,391 | 2,417 | +0.54% | 11,000 | 146億3962万 | -0.45% | 7.26 | 0.64 |
06/24 | 2,437 | 2,437 | 2,391 | 2,404 | -0.37% | 5,200 | 145億6088万 | -0.99% | 7.22 | 0.63 |
06/21 | 2,402 | 2,434 | 2,402 | 2,413 | +0.12% | 8,100 | 146億1539万 | -0.62% | 7.25 | 0.64 |
06/20 | 2,403 | 2,430 | 2,382 | 2,410 | +0.37% | 8,900 | 145億9722万 | -0.66% | 7.24 | 0.63 |
06/19 | 2,414 | 2,447 | 2,401 | 2,401 | -0.21% | 10,700 | 145億4271万 | -0.95% | 7.21 | 0.63 |
06/18 | 2,437 | 2,443 | 2,403 | 2,406 | -0.82% | 5,700 | 145億7299万 | -0.62% | 7.22 | 0.63 |
06/17 | 2,460 | 2,460 | 2,399 | 2,426 | -0.82% | 7,500 | 146億9413万 | +0.33% | 7.28 | 0.64 |
06/14 | 2,398 | 2,460 | 2,398 | 2,446 | +1.92% | 9,700 | 148億1527万 | +1.24% | 7.34 | 0.64 |
06/13 | 2,460 | 2,460 | 2,400 | 2,400 | -2.83% | 10,000 | 145億3665万 | -0.66% | 7.21 | 0.63 |
06/12 | 2,463 | 2,470 | 2,442 | 2,470 | +0.78% | 3,600 | 149億6063万 | +2.15% | 7.42 | 0.65 |
06/11 | 2,480 | 2,480 | 2,435 | 2,451 | -0.2% | 7,800 | 148億4555万 | +1.36% | 7.36 | 0.65 |
06/10 | 2,410 | 2,463 | 2,410 | 2,456 | +2.46% | 11,600 | 148億7584万 | +1.53% | 7.38 | 0.65 |
06/07 | 2,419 | 2,419 | 2,393 | 2,397 | -0.91% | 7,000 | 145億1848万 | -0.95% | 7.2 | 0.63 |
06/06 | 2,417 | 2,464 | 2,382 | 2,419 | -0.25% | 21,400 | 146億5173万 | -0.17% | 7.26 | 0.64 |
06/05 | 2,423 | 2,449 | 2,415 | 2,425 | -0.74% | 5,500 | 146億8807万 | 0% | 7.28 | 0.64 |
06/04 | 2,454 | 2,475 | 2,439 | 2,443 | -1.33% | 9,900 | 147億9710万 | +0.74% | 7.34 | 0.64 |
06/03 | 2,468 | 2,488 | 2,451 | 2,476 | +0.32% | 15,000 | 149億9698万 | +2.15% | 7.44 | 0.65 |
05/31 | 2,434 | 2,470 | 2,434 | 2,468 | +1.82% | 7,600 | 149億4852万 | +1.86% | 7.41 | 0.65 |
05/30 | 2,389 | 2,438 | 2,372 | 2,424 | +0.17% | 10,100 | 146億8202万 | +0.12% | 7.28 | 0.64 |
05/29 | 2,479 | 2,483 | 2,420 | 2,420 | -2.89% | 13,700 | 146億5779万 | -0.04% | 7.27 | 0.64 |
05/28 | 2,464 | 2,492 | 2,453 | 2,492 | +1.14% | 12,000 | 150億9389万 | +2.98% | 7.48 | 0.66 |
05/27 | 2,415 | 2,464 | 2,407 | 2,464 | +3.62% | 24,000 | 149億2429万 | +1.86% | 7.4 | 0.65 |
05/24 | 2,370 | 2,403 | 2,366 | 2,378 | -0.92% | 12,200 | 144億340万 | -1.61% | 7.14 | 0.63 |
05/23 | 2,398 | 2,415 | 2,363 | 2,400 | +0.08% | 12,800 | 145億3665万 | -0.83% | 7.21 | 0.63 |
05/22 | 2,405 | 2,416 | 2,382 | 2,398 | -0.75% | 10,900 | 145億2453万 | -1.15% | 7.2 | 0.63 |
05/21 | 2,409 | 2,438 | 2,407 | 2,416 | +0.25% | 12,900 | 146億3356万 | -0.66% | 7.25 | 0.64 |
05/20 | 2,361 | 2,423 | 2,361 | 2,410 | +2.21% | 14,100 | 145億9722万 | -1.15% | 7.24 | 0.63 |
05/17 | 2,362 | 2,415 | 2,350 | 2,358 | +0.55% | 15,600 | 142億8226万 | -3.56% | 7.08 | 0.62 |
05/16 | 2,347 | 2,363 | 2,310 | 2,345 | +0.86% | 20,500 | 142億352万 | -4.4% | 7.04 | 0.62 |
05/15 | 2,339 | 2,365 | 2,325 | 2,325 | -0.56% | 17,700 | 140億8238万 | -5.53% | 6.98 | 0.61 |
05/14 | 2,377 | 2,388 | 2,331 | 2,338 | -1.64% | 23,100 | 141億6112万 | -5.34% | 7.02 | 0.62 |
05/13 | 2,400 | 2,440 | 2,298 | 2,377 | -2.9% | 83,900 | 143億9734万 | -4.15% | 7.14 | 0.63 |
05/10 | 2,459 | 2,472 | 2,417 | 2,448 | +0.16% | 27,900 | 148億2738万 | -1.69% | 7.35 | 0.64 |
05/09 | 2,487 | 2,487 | 2,433 | 2,444 | -1.17% | 15,300 | 148億315万 | -1.97% | 7.34 | 0.64 |
05/08 | 2,469 | 2,486 | 2,460 | 2,473 | +0.04% | 7,600 | 149億7881万 | -1.08% | 7.43 | 0.65 |
05/07 | 2,505 | 2,511 | 2,458 | 2,472 | -1% | 9,700 | 149億7275万 | -1.51% | 7.42 | 0.65 |
05/02 | 2,481 | 2,507 | 2,481 | 2,497 | +0.89% | 10,100 | 151億2417万 | -0.83% | 7.5 | 0.66 |
05/01 | 2,470 | 2,518 | 2,450 | 2,475 | +0.77% | 28,900 | 149億9092万 | -2.17% | 7.43 | 0.65 |
04/30 | 2,436 | 2,480 | 2,421 | 2,456 | +1.45% | 18,600 | 148億7584万 | -3.35% | 7.38 | 0.65 |
04/26 | 2,440 | 2,440 | 2,388 | 2,421 | -0.57% | 65,700 | 146億6384万 | -5.13% | 7.27 | 0.64 |
04/25 | 2,450 | 2,450 | 2,425 | 2,435 | -0.16% | 15,100 | 147億4864万 | -5.07% | 7.31 | 0.64 |
04/24 | 2,420 | 2,451 | 2,405 | 2,439 | +0.79% | 14,500 | 147億7287万 | -5.39% | 7.32 | 0.64 |
04/23 | 2,434 | 2,456 | 2,402 | 2,420 | -0.49% | 14,800 | 146億5779万 | -6.49% | 7.27 | 0.64 |
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 | 1,730 173 8/6 173 8/5 | 930 93 4/1 | 240,600 2,406,000 8/5 | - | - | 84億7971万 3/31 |
2011年 3月期 | 1,610 161 4/27 | 780 78 3/15 | 87,700 877,000 2/21 | 97億5167万 | 47億2441万 | 80億5572万 3/31 |
2012年 3月期 | 1,430 143 4/18 | 980 98 11/17 | 2,186,500 21,865,000 2/2 | 86億6142万 | 59億3580万 | 69億6547万 3/30 |
2013年 3月期 | 1,900 190 3/13 | 860 86 6/4 | 5,201,000 52,010,000 3/13 | 115億818万 | 52億896万 | 84億1914万 3/29 |
2014年 3月期 | 1,800 180 6/13 | 1,160 116 9/2 | 6,041,900 60,419,000 6/13 | 109億249万 | 70億2604万 | 76億9172万 3/31 |
2015年 3月期 | 3,080 308 7/14 | 1,150 115 5/21 | 16,592,700 165,927,000 7/14 | 186億5537万 | 69億6547万 | 93億8462万 3/31 |
2016年 3月期 | 2,440 244 11/9 | 1,270 127 2/12 | 805,300 8,053,000 11/6 | 147億7893万 | 76億9231万 | 99億2592万 3/31 |
2017年 3月期 | 1,990 199 6/13 | 1,420 142 11/11 | 1,147,700 11,477,000 6/10 | 120億5330万 | 86億85万 | 96億2044万 3/31 |
2018年 3月期 | 4,780 478 7/5 | 1,490 149 4/19 149 4/13 他2件 | 6,236,800 62,368,000 7/3 | 289億5216万 | 90億2483万 | 137億10万 3/30 |
2019年 3月期 | 2,900 5/22 5/21 | 1,122 12/25 | 158,400 5/14 | 175億6512万 | 67億9588万 | 95億4519万 3/29 |
2020年 3月期 | 1,725 5/13 | 760 3/17 | 78,000 3/27 | 104億4821万 | 46億327万 | 52億5749万 3/31 |
2021年 3月期 | 1,168 3/23 | 784 4/6 | 920,600 10/15 | 70億7450万 | 47億4864万 | 63億3434万 3/31 |
2022年 3月期 | 1,215 7/6 | 883 12/28 | 68,400 5/17 | 73億5918万 | 53億4827万 | 54億479万 3/31 |
2023年 3月期 | 1,571 2/28 | 879 4/4 | 123,800 11/11 | 95億1545万 | 53億2404万 | 87億8091万 3/31 |
2024年 3月期 | 2,935 3/6 | 1,322 4/26 | 357,400 2/13 | 177億7711万 | 80億727万 | 164億2642万 3/29 |
最新 | 2,199 2024/9/17 | 19,400 | 133億1920万 |