時価総額
- 2014年3月31日
- 69億8837万
- 2015年3月31日
- 60億2903万
- 2016年3月31日
- 74億882万
- 2017年3月31日
- 67億3710万
- 2018年3月30日
- 67億8431万
- 2019年3月29日
- 75億140万
- 2020年3月31日
- 42億3076万
- 2021年3月31日
- 43億9584万
- 2022年3月31日
- 37億316万
- 2023年3月31日
- 34億5007万
2023/10/30~2024/03/28
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 | ||||||||||
03/28 | 629 | 641 | 629 | 633 | -2.01% | 12,400 | 43億8301万 | -0.47% | 24.09 | 1.26 |
03/27 | 644 | 651 | 644 | 646 | +0.31% | 13,800 | 44億7303万 | +1.41% | 24.59 | 1.29 |
03/26 | 645 | 648 | 644 | 644 | -0.16% | 4,400 | 44億5918万 | +1.58% | 24.51 | 1.28 |
03/25 | 646 | 652 | 644 | 645 | -0.77% | 9,200 | 44億6610万 | +2.38% | 24.55 | 1.29 |
03/22 | 650 | 653 | 645 | 650 | -0.31% | 16,100 | 45億73万 | +3.83% | 24.74 | 1.3 |
03/21 | 649 | 652 | 645 | 652 | +0.62% | 13,600 | 45億1457万 | +4.32% | 24.81 | 1.3 |
03/19 | 642 | 648 | 642 | 648 | +1.25% | 11,400 | 44億8688万 | +3.85% | 24.66 | 1.29 |
03/18 | 637 | 643 | 635 | 640 | +1.11% | 8,800 | 44億3148万 | +2.73% | 24.36 | 1.28 |
03/15 | 626 | 642 | 626 | 633 | -0.47% | 11,700 | 43億8301万 | +1.61% | 24.09 | 1.26 |
03/14 | 635 | 644 | 633 | 636 | +0.16% | 8,400 | 44億379万 | +2.09% | 24.21 | 1.27 |
03/13 | 654 | 654 | 635 | 635 | -1.7% | 24,900 | 43億9686万 | +2.09% | 24.17 | 1.27 |
03/12 | 632 | 662 | 632 | 646 | +2.05% | 55,100 | 44億7303万 | +4.03% | 24.59 | 1.29 |
03/11 | 639 | 639 | 620 | 633 | -0.94% | 24,500 | 43億8301万 | +2.1% | 24.09 | 1.26 |
03/08 | 638 | 647 | 636 | 639 | -0.78% | 15,700 | 44億2456万 | +3.4% | 24.32 | 1.27 |
03/07 | 644 | 646 | 634 | 644 | +0.78% | 13,300 | 44億5918万 | +4.55% | 24.51 | 1.28 |
03/06 | 622 | 649 | 621 | 639 | +2.24% | 31,300 | 44億2456万 | +4.07% | 24.32 | 1.27 |
03/05 | 623 | 633 | 620 | 625 | +0.32% | 13,100 | 43億2762万 | +2.12% | 23.79 | 1.25 |
03/04 | 625 | 633 | 621 | 623 | -0.64% | 17,300 | 43億1377万 | +1.8% | 23.71 | 1.24 |
03/01 | 636 | 639 | 627 | 627 | -1.42% | 14,200 | 43億4147万 | +2.62% | 23.86 | 1.25 |
02/29 | 634 | 639 | 627 | 636 | -0.16% | 13,100 | 44億379万 | +4.26% | 24.21 | 1.27 |
02/28 | 640 | 644 | 628 | 637 | -0.16% | 14,100 | 44億1071万 | +4.94% | 24.24 | 1.27 |
02/27 | 640 | 640 | 626 | 638 | +1.92% | 17,400 | 44億1763万 | +5.45% | 24.28 | 1.27 |
02/26 | 608 | 645 | 608 | 626 | +3.13% | 32,000 | 43億3454万 | +3.99% | 23.83 | 1.25 |
02/22 | 631 | 645 | 606 | 607 | -3.65% | 45,000 | 42億298万 | +1.34% | 23.1 | 1.21 |
02/21 | 643 | 643 | 630 | 630 | -0.63% | 27,700 | 43億6224万 | +5.35% | 23.98 | 1.26 |
02/20 | 588 | 650 | 588 | 634 | +9.69% | 179,000 | 43億8994万 | +6.38% | 24.13 | 1.26 |
02/19 | 575 | 600 | 575 | 578 | +4.33% | 55,500 | 40億218万 | -2.53% | 22 | 1.15 |
02/16 | 550 | 573 | 547 | 554 | +0.73% | 48,800 | 38億3600万 | -6.42% | 21.08 | 1.1 |
02/15 | 540 | 561 | 532 | 550 | -11.29% | 132,100 | 38億831万 | -7.25% | 20.93 | 1.1 |
02/14 | 618 | 628 | 618 | 620 | -1.12% | 28,200 | 42億9300万 | +4.38% | 23.6 | 1.24 |
02/13 | 628 | 628 | 617 | 627 | +0.16% | 13,700 | 43億4147万 | +5.91% | 23.86 | 1.25 |
02/09 | 624 | 630 | 623 | 626 | -0.48% | 14,700 | 43億3454万 | +6.1% | 23.83 | 1.25 |
02/08 | 633 | 638 | 629 | 629 | -1.56% | 11,900 | 43億5532万 | +6.97% | 23.94 | 1.25 |
02/07 | 631 | 639 | 627 | 639 | +3.57% | 31,900 | 44億2456万 | +9.23% | 24.32 | 1.27 |
02/06 | 623 | 638 | 617 | 617 | +0.65% | 43,300 | 42億7223万 | +6.01% | 23.48 | 1.23 |
02/05 | 620 | 626 | 613 | 613 | +0.99% | 32,800 | 42億4453万 | +5.87% | 23.33 | 1.22 |
02/02 | 605 | 618 | 604 | 607 | +2.02% | 51,000 | 42億298万 | +5.38% | 23.1 | 1.21 |
02/01 | 600 | 603 | 590 | 595 | +1.36% | 29,100 | 41億1989万 | +3.84% | 22.65 | 1.19 |
01/31 | 587 | 593 | 580 | 587 | 0% | 14,700 | 40億6450万 | +2.98% | 22.34 | 1.17 |
01/30 | 602 | 604 | 587 | 587 | -1.84% | 54,200 | 40億6450万 | +3.35% | 22.34 | 1.17 |
01/29 | 604 | 604 | 589 | 598 | -0.99% | 12,100 | 41億4067万 | +5.84% | 22.76 | 1.19 |
01/26 | 613 | 613 | 604 | 604 | -0.33% | 21,900 | 41億8221万 | +7.47% | 22.99 | 1.2 |
01/25 | 600 | 610 | 597 | 606 | +1.34% | 22,300 | 41億9606万 | +8.6% | 23.06 | 1.21 |
01/24 | 579 | 598 | 579 | 598 | +3.28% | 23,000 | 41億4067万 | +7.94% | 22.76 | 1.19 |
01/23 | 566 | 585 | 566 | 579 | +1.94% | 19,700 | 40億911万 | +5.08% | 22.04 | 1.15 |
01/22 | 567 | 573 | 567 | 568 | +0.89% | 4,500 | 39億3294万 | +3.65% | 21.62 | 1.13 |
01/19 | 566 | 574 | 563 | 563 | -0.71% | 9,200 | 38億9832万 | +3.11% | 21.43 | 1.12 |
01/18 | 570 | 570 | 564 | 567 | -0.53% | 19,300 | 39億2602万 | +4.23% | 21.58 | 1.13 |
01/17 | 578 | 583 | 570 | 570 | -1.21% | 12,400 | 39億4679万 | +5.36% | 21.69 | 1.14 |
01/16 | 563 | 590 | 563 | 577 | +2.3% | 36,600 | 39億9526万 | +7.05% | 21.96 | 1.15 |
01/15 | 572 | 590 | 551 | 564 | +1.26% | 46,500 | 39億524万 | +5.03% | 21.47 | 1.12 |
01/12 | 580 | 582 | 555 | 557 | -3.13% | 28,900 | 38億5677万 | +4.11% | 21.2 | 1.11 |
01/11 | 575 | 583 | 574 | 575 | +0.17% | 13,100 | 39億8141万 | +7.88% | 21.88 | 1.15 |
01/10 | 572 | 580 | 572 | 574 | -0.17% | 10,100 | 39億7449万 | +8.1% | 21.85 | 1.14 |
01/09 | 580 | 580 | 567 | 575 | +0.17% | 11,400 | 39億8141万 | +8.7% | 21.88 | 1.15 |
01/05 | 572 | 575 | 565 | 574 | 0% | 15,800 | 39億7449万 | +8.92% | 21.85 | 1.14 |
01/04 | 558 | 581 | 558 | 574 | +2.87% | 35,000 | 39億7449万 | +9.33% | 21.85 | 1.14 |
2023 | ||||||||||
12/29 | 559 | 570 | 554 | 558 | +0.36% | 22,500 | 38億6370万 | +6.9% | 21.24 | 1.11 |
12/28 | 547 | 560 | 547 | 556 | +1.65% | 17,600 | 38億4985万 | +6.92% | 21.16 | 1.11 |
12/27 | 534 | 570 | 531 | 547 | +1.86% | 56,400 | 37億8753万 | +5.6% | 20.82 | 1.09 |
12/26 | 536 | 537 | 530 | 537 | 0% | 14,000 | 37億1829万 | +3.87% | 20.44 | 1.07 |
12/25 | 520 | 543 | 520 | 537 | +2.87% | 27,000 | 37億1829万 | +4.07% | 20.44 | 1.07 |
12/22 | 521 | 522 | 516 | 522 | +0.19% | 17,300 | 36億1443万 | +1.36% | 19.87 | 1.04 |
12/21 | 522 | 522 | 515 | 521 | -0.38% | 6,500 | 36億750万 | +1.17% | 19.83 | 1.04 |
12/20 | 520 | 523 | 517 | 523 | +0.58% | 11,900 | 36億2135万 | +1.55% | 19.9 | 1.04 |
12/19 | 512 | 520 | 507 | 520 | +2.77% | 7,300 | 36億58万 | +1.17% | 19.79 | 1.04 |
12/18 | 509 | 515 | 505 | 506 | -0.59% | 15,700 | 35億364万 | -1.56% | 19.26 | 1.01 |
12/15 | 512 | 512 | 507 | 509 | -0.59% | 6,000 | 35億2441万 | -0.97% | 19.37 | 1.01 |
12/14 | 511 | 512 | 508 | 512 | +0.59% | 2,100 | 35億4519万 | -0.19% | 19.49 | 1.02 |
12/13 | 512 | 512 | 509 | 509 | -0.59% | 7,200 | 35億2441万 | -0.78% | 19.37 | 1.01 |
12/12 | 515 | 515 | 511 | 512 | -0.97% | 3,000 | 35億4519万 | 0% | 19.49 | 1.02 |
12/11 | 508 | 517 | 508 | 517 | +1.77% | 4,500 | 35億7981万 | +1.17% | 19.68 | 1.03 |
12/08 | 510 | 515 | 508 | 508 | -0.59% | 4,000 | 35億1749万 | -0.39% | 19.33 | 1.01 |
12/07 | 519 | 519 | 507 | 511 | -1.16% | 9,700 | 35億3826万 | +0.39% | 19.45 | 1.02 |
12/06 | 518 | 520 | 517 | 517 | 0% | 10,700 | 35億7981万 | +1.97% | 19.68 | 1.03 |
12/05 | 523 | 523 | 517 | 517 | -0.58% | 4,600 | 35億7981万 | +2.38% | 19.68 | 1.03 |
12/04 | 525 | 525 | 520 | 520 | -0.19% | 2,800 | 36億58万 | +3.17% | 19.79 | 1.04 |
12/01 | 520 | 522 | 520 | 521 | +0.39% | 3,300 | 36億750万 | +3.58% | 19.83 | 1.04 |
11/30 | 520 | 520 | 517 | 519 | +0.19% | 2,000 | 35億9365万 | +3.39% | 19.75 | 1.03 |
11/29 | 521 | 524 | 518 | 518 | -0.96% | 7,800 | 35億8673万 | +3.6% | 19.71 | 1.03 |
11/28 | 513 | 523 | 513 | 523 | +1.95% | 13,500 | 36億2135万 | +4.81% | 19.9 | 1.04 |
11/27 | 514 | 515 | 510 | 513 | +0.59% | 5,200 | 35億5211万 | +3.01% | 19.52 | 1.02 |
11/24 | 517 | 517 | 510 | 510 | -0.39% | 4,300 | 35億3134万 | +2.62% | 19.41 | 1.02 |
11/22 | 513 | 515 | 509 | 512 | +0.2% | 3,000 | 35億4519万 | +3.23% | 19.49 | 1.02 |
11/21 | 518 | 520 | 511 | 511 | -0.97% | 4,600 | 35億3826万 | +3.23% | 19.45 | 1.02 |
11/20 | 514 | 519 | 513 | 516 | -0.19% | 4,600 | 35億7288万 | +4.45% | 19.64 | 1.03 |
11/17 | 519 | 522 | 510 | 517 | +1.57% | 17,100 | 35億7981万 | +4.87% | 19.68 | 1.03 |
11/16 | 511 | 519 | 509 | 509 | -1.74% | 8,400 | 35億2441万 | +3.25% | 19.37 | 1.01 |
11/15 | 518 | 525 | 513 | 518 | +1.57% | 36,600 | 35億8673万 | +5.28% | 19.71 | 1.03 |
11/14 | 511 | 515 | 508 | 510 | -0.39% | 8,300 | 35億3134万 | +3.66% | 19.41 | 1.02 |
11/13 | 524 | 524 | 510 | 512 | +0.99% | 16,500 | 35億4519万 | +4.28% | 19.49 | 1.02 |
11/10 | 489 | 509 | 483 | 507 | +2.42% | 26,300 | 35億1056万 | +3.26% | 19.3 | 1.01 |
11/09 | 493 | 501 | 491 | 495 | +0.81% | 8,000 | 34億2747万 | +0.81% | 18.84 | 0.99 |
11/08 | 489 | 494 | 489 | 491 | +0.2% | 2,000 | 33億9978万 | 0% | 18.69 | 0.98 |
11/07 | 491 | 495 | 489 | 490 | -0.2% | 2,700 | 33億9285万 | -0.41% | 18.65 | 0.98 |
11/06 | 487 | 495 | 487 | 491 | +0.82% | 7,200 | 33億9978万 | -0.41% | 18.69 | 0.98 |
11/02 | 486 | 487 | 481 | 487 | +1.25% | 7,500 | 33億7208万 | -1.22% | 18.53 | 0.97 |
11/01 | 479 | 481 | 476 | 481 | +2.12% | 14,500 | 33億3054万 | -2.63% | 18.31 | 0.96 |
10/31 | 477 | 479 | 471 | 471 | -0.63% | 16,700 | 32億6129万 | -4.85% | 17.93 | 0.94 |
10/30 | 490 | 492 | 474 | 474 | -3.27% | 54,300 | 32億8207万 | -4.44% | 18.04 | 0.94 |
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 | |
2014年 3月期 | 2,225 4,450 1/6 | 859 1,718 3/27 | 4,752,200 2,376,100 12/11 | 141億9550万 | 56億4723万 | 69億8837万 3/31 |
2015年 3月期 | 1,998 3,995 8/18 | 864 1,727 5/21 | 677,400 338,700 7/29 | 131億3196万 | 56億7682万 | 60億2903万 3/31 |
2016年 3月期 | 1,495 2,989 6/15 | 776 1,552 2/12 | 475,600 237,800 5/13 | 101億2404万 | 53億7317万 | 74億882万 3/31 |
2017年 3月期 | 1,218 2,435 5/10 | 584 1,167 8/9 | 1,046,400 523,200 10/19 | 84億3021万 | 40億4027万 | 67億3710万 3/31 |
2018年 3月期 | 1,220 2,440 6/1 | 825 1,651 4/17 1,650 4/13 | 303,800 151,900 2/27 | 84億4752万 | 57億1592万 | 67億8431万 3/30 |
2019年 3月期 | 1,859 11/12 | 817 6/20 | 423,600 11/7 | 128億7208万 | 56億5707万 | 75億140万 3/29 |
2020年 3月期 | 1,150 4/2 | 470 3/17 | 509,200 5/13 | 79億6283万 | 32億5437万 | 42億3076万 3/31 |
2021年 3月期 | 942 5/20 | 557 4/6 | 179,500 2/24 | 65億2259万 | 38億5677万 | 43億9584万 3/31 |
2022年 3月期 | 723 4/19 | 507 2/24 | 328,100 4/2 | 50億619万 | 35億1056万 | 37億316万 3/31 |
2023年 3月期 | 564 4/5 | 482 12/28 | 55,300 9/7 | 39億524万 | 33億3746万 | 34億5007万 3/31 |
最新 | 633 2024/3/28 | 12,400 | 43億8301万 |