時価総額
- 2015年3月31日
- 36億6643万
- 2016年3月31日
- 30億1389万
- 2017年3月31日
- 43億806万
- 2018年3月30日
- 55億5400万
- 2019年3月29日
- 36億190万
- 2020年3月31日
- 19億3076万
- 2021年3月31日
- 29億7056万
- 2022年3月31日
- 19億7864万
- 2023年3月31日
- 15億9819万
2023/11/30~2024/04/26
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 | ||||||||||
04/26 | 326 | 332 | 322 | 327 | +0.62% | 15,300 | 15億6724万 | +0.31% | - | 0.84 |
04/25 | 325 | 325 | 321 | 325 | +1.25% | 2,500 | 15億5766万 | -0.61% | - | 0.83 |
04/24 | 322 | 323 | 321 | 321 | -0.31% | 1,000 | 15億3848万 | -1.83% | - | 0.82 |
04/23 | 322 | 322 | 320 | 322 | +0.63% | 900 | 15億4328万 | -1.53% | - | 0.82 |
04/22 | 320 | 323 | 319 | 320 | -0.31% | 2,100 | 15億3369万 | -2.14% | - | 0.82 |
04/19 | 323 | 324 | 321 | 321 | -2.13% | 6,700 | 15億3848万 | -2.13% | - | 0.82 |
04/18 | 324 | 328 | 324 | 328 | +1.23% | 3,800 | 15億7203万 | -0.3% | - | 0.84 |
04/17 | 323 | 330 | 319 | 324 | +0.93% | 29,700 | 15億5286万 | -1.52% | - | 0.83 |
04/16 | 326 | 365 | 319 | 321 | -1.23% | 274,000 | 15億3848万 | -2.43% | - | 0.82 |
04/15 | 327 | 332 | 325 | 325 | -0.31% | 4,100 | 15億5766万 | -1.52% | - | 0.83 |
04/12 | 325 | 326 | 323 | 326 | 0% | 1,700 | 15億6245万 | -1.21% | - | 0.83 |
04/11 | 323 | 326 | 323 | 326 | +1.24% | 3,300 | 15億6245万 | -1.51% | - | 0.83 |
04/10 | 323 | 324 | 322 | 322 | -0.31% | 1,100 | 15億4328万 | -2.72% | - | 0.82 |
04/09 | 323 | 324 | 322 | 323 | -0.31% | 5,300 | 15億4788万 | -2.71% | - | 0.83 |
04/08 | 321 | 325 | 321 | 324 | +0.93% | 3,100 | 15億5286万 | -2.41% | - | 0.83 |
04/05 | 324 | 327 | 320 | 321 | -0.62% | 9,800 | 15億3848万 | -3.6% | - | 0.82 |
04/04 | 329 | 329 | 323 | 323 | -1.82% | 17,600 | 15億4807万 | -3.29% | - | 0.83 |
04/03 | 335 | 335 | 329 | 329 | -0.6% | 15,500 | 15億7683万 | -1.79% | - | 0.84 |
04/02 | 333 | 338 | 331 | 331 | -0.6% | 10,400 | 15億8641万 | -1.19% | - | 0.85 |
04/01 | 343 | 343 | 333 | 333 | -1.19% | 17,600 | 15億9600万 | -0.6% | - | 0.85 |
03/29 | 345 | 345 | 333 | 337 | -2.32% | 77,100 | 16億1517万 | +0.6% | - | 0.86 |
03/28 | 332 | 376 | 329 | 345 | +5.18% | 498,200 | 16億5351万 | +2.99% | - | 0.88 |
03/27 | 328 | 332 | 328 | 328 | 0% | 2,600 | 15億7203万 | -2.09% | - | 0.84 |
03/26 | 333 | 335 | 326 | 328 | -1.2% | 72,200 | 15億7203万 | -2.09% | - | 0.84 |
03/25 | 321 | 333 | 318 | 332 | +0.91% | 30,000 | 15億9120万 | -0.9% | - | 0.85 |
03/22 | 330 | 331 | 329 | 329 | 0% | 3,200 | 15億7683万 | -1.79% | - | 0.84 |
03/21 | 330 | 331 | 329 | 329 | +0.3% | 6,300 | 15億7663万 | -1.79% | - | 0.84 |
03/19 | 330 | 330 | 325 | 328 | -0.91% | 19,100 | 15億7184万 | -2.09% | - | 0.84 |
03/18 | 335 | 335 | 324 | 331 | -0.9% | 24,400 | 15億8621万 | -1.49% | - | 0.85 |
03/15 | 337 | 337 | 334 | 334 | -0.89% | 9,500 | 16億59万 | -0.6% | - | 0.85 |
03/14 | 337 | 344 | 337 | 337 | -0.3% | 7,700 | 16億1497万 | +0.3% | - | 0.86 |
03/13 | 337 | 338 | 336 | 338 | +0.6% | 4,800 | 16億1976万 | +0.9% | - | 0.86 |
03/12 | 334 | 336 | 334 | 336 | +0.6% | 900 | 16億1017万 | +0.3% | - | 0.86 |
03/11 | 335 | 337 | 334 | 334 | -0.3% | 3,600 | 16億59万 | -0.6% | - | 0.85 |
03/08 | 337 | 337 | 334 | 335 | +0.3% | 5,300 | 16億538万 | -0.59% | - | 0.86 |
03/07 | 335 | 340 | 334 | 334 | 0% | 9,600 | 16億59万 | -0.89% | - | 0.85 |
03/06 | 337 | 338 | 332 | 334 | -0.89% | 14,900 | 16億59万 | -0.89% | - | 0.85 |
03/05 | 343 | 343 | 335 | 337 | -1.46% | 15,900 | 16億1497万 | -0.3% | - | 0.86 |
03/04 | 350 | 350 | 340 | 342 | 0% | 6,400 | 16億3893万 | +1.18% | - | 0.87 |
03/01 | 343 | 348 | 340 | 342 | -0.29% | 11,500 | 16億3893万 | +1.18% | - | 0.87 |
02/29 | 343 | 348 | 339 | 343 | -0.29% | 14,500 | 16億4372万 | +1.48% | - | 0.88 |
02/28 | 339 | 344 | 336 | 344 | +1.47% | 10,800 | 16億4851万 | +1.78% | - | 0.88 |
02/27 | 335 | 339 | 334 | 339 | +0.89% | 21,300 | 16億2455万 | 0% | - | 0.87 |
02/26 | 337 | 338 | 332 | 336 | +0.6% | 20,100 | 16億1017万 | -0.88% | - | 0.86 |
02/22 | 334 | 337 | 332 | 334 | +0.91% | 11,400 | 16億59万 | -1.76% | - | 0.85 |
02/21 | 331 | 334 | 330 | 331 | -1.49% | 8,800 | 15億8621万 | -2.65% | - | 0.85 |
02/20 | 336 | 337 | 332 | 336 | 0% | 10,000 | 16億1017万 | -1.47% | - | 0.86 |
02/19 | 335 | 337 | 332 | 336 | +1.82% | 3,300 | 16億1017万 | -1.47% | - | 0.86 |
02/16 | 332 | 337 | 328 | 330 | -2.08% | 41,700 | 15億8142万 | -3.23% | - | 0.84 |
02/15 | 328 | 337 | 328 | 337 | +4.01% | 18,800 | 16億1497万 | -1.46% | - | 0.86 |
02/14 | 334 | 336 | 323 | 324 | -3.28% | 8,100 | 15億5267万 | -5.54% | - | 0.83 |
02/13 | 333 | 335 | 330 | 335 | 0% | 18,400 | 16億538万 | -2.62% | - | 0.86 |
02/09 | 335 | 335 | 329 | 335 | 0% | 11,900 | 16億538万 | -2.9% | - | 0.86 |
02/08 | 332 | 335 | 331 | 335 | +0.6% | 6,300 | 16億538万 | -2.9% | - | 0.86 |
02/07 | 334 | 338 | 330 | 333 | +1.83% | 13,600 | 15億9580万 | -3.48% | - | 0.85 |
02/06 | 336 | 336 | 326 | 327 | -1.8% | 22,300 | 15億6704万 | -5.22% | - | 0.84 |
02/05 | 335 | 344 | 333 | 333 | -5.13% | 29,500 | 15億9580万 | -3.76% | - | 0.85 |
02/02 | 344 | 352 | 342 | 351 | 0% | 15,600 | 16億8206万 | +0.86% | - | 0.9 |
02/01 | 344 | 351 | 342 | 351 | +2.03% | 9,700 | 16億8206万 | +0.29% | - | 0.9 |
01/31 | 347 | 348 | 344 | 344 | -0.58% | 6,400 | 16億4851万 | -2.27% | - | 0.88 |
01/30 | 350 | 350 | 346 | 346 | -0.86% | 8,700 | 16億5810万 | -1.42% | - | 0.88 |
01/29 | 345 | 349 | 344 | 349 | +1.75% | 7,900 | 16億7247万 | 0% | - | 0.89 |
01/26 | 349 | 351 | 343 | 343 | -0.58% | 11,600 | 16億4372万 | -1.44% | - | 0.88 |
01/25 | 342 | 356 | 339 | 345 | +1.17% | 25,500 | 16億5330万 | -0.58% | - | 0.88 |
01/24 | 345 | 351 | 338 | 341 | -0.87% | 24,600 | 16億3414万 | -1.16% | - | 0.87 |
01/23 | 351 | 352 | 343 | 344 | -1.43% | 37,600 | 16億4851万 | 0% | - | 0.88 |
01/22 | 357 | 375 | 348 | 349 | -1.69% | 153,800 | 16億7247万 | +1.75% | - | 0.89 |
01/19 | 354 | 357 | 346 | 355 | +1.14% | 24,400 | 17億123万 | +3.8% | - | 0.91 |
01/18 | 346 | 352 | 343 | 351 | +2.03% | 8,700 | 16億8206万 | +2.93% | - | 0.9 |
01/17 | 345 | 352 | 344 | 344 | -0.29% | 18,000 | 16億4851万 | +1.47% | - | 0.88 |
01/16 | 347 | 348 | 343 | 345 | +0.29% | 7,100 | 16億5330万 | +2.07% | - | 0.88 |
01/15 | 341 | 348 | 340 | 344 | +1.18% | 11,300 | 16億4851万 | +1.78% | - | 0.88 |
01/12 | 363 | 364 | 340 | 340 | -4.49% | 47,700 | 16億2934万 | +0.89% | - | 0.87 |
01/11 | 364 | 370 | 356 | 356 | +1.71% | 79,600 | 17億602万 | +5.95% | - | 0.91 |
01/10 | 351 | 359 | 340 | 350 | -2.51% | 47,100 | 16億7727万 | +4.48% | - | 0.89 |
01/09 | 351 | 359 | 341 | 359 | +3.46% | 35,700 | 17億2039万 | +7.16% | - | 0.92 |
01/05 | 340 | 358 | 337 | 347 | +1.76% | 62,100 | 16億6289万 | +3.89% | - | 0.89 |
01/04 | 339 | 346 | 336 | 341 | +3.02% | 36,300 | 16億3414万 | +2.4% | - | 0.87 |
2023 | ||||||||||
12/29 | 343 | 351 | 331 | 331 | -3.78% | 77,000 | 15億8621万 | -0.3% | - | 0.85 |
12/28 | 346 | 366 | 337 | 344 | -1.71% | 154,300 | 16億4851万 | +3.61% | - | 0.88 |
12/27 | 365 | 377 | 338 | 350 | -6.67% | 392,400 | 16億7727万 | +5.42% | - | 0.89 |
12/26 | 386 | 400 | 365 | 375 | -9.86% | 661,100 | 17億9707万 | +13.29% | - | 0.96 |
12/25 | 400 | 473 | 362 | 416 | +5.85% | 5,014,800 | 19億9355万 | +26.44% | - | 1.06 |
12/22 | 337 | 393 | 320 | 393 | +25.56% | 911,700 | 18億8333万 | +20.55% | - | 1 |
12/21 | 309 | 313 | 306 | 313 | +0.64% | 11,700 | 14億9995万 | -3.1% | - | 0.8 |
12/20 | 311 | 311 | 309 | 311 | +0.32% | 4,400 | 14億9037万 | -4.01% | - | 0.79 |
12/19 | 314 | 314 | 310 | 310 | -1.27% | 2,700 | 14億8558万 | -4.62% | - | 0.79 |
12/18 | 313 | 314 | 310 | 314 | +0.32% | 8,600 | 15億475万 | -3.68% | - | 0.8 |
12/15 | 314 | 316 | 313 | 313 | -0.63% | 7,600 | 14億9995万 | -4.28% | - | 0.8 |
12/14 | 317 | 320 | 315 | 315 | -0.32% | 7,200 | 15億954万 | -3.96% | - | 0.8 |
12/13 | 319 | 324 | 316 | 316 | -0.32% | 11,900 | 15億1433万 | -3.95% | - | 0.81 |
12/12 | 322 | 324 | 317 | 317 | -0.63% | 50,000 | 15億1912万 | -3.94% | - | 0.81 |
12/11 | 322 | 322 | 319 | 319 | -0.62% | 6,800 | 15億2871万 | -3.33% | - | 0.81 |
12/08 | 322 | 329 | 321 | 321 | +0.31% | 5,600 | 15億3829万 | -3.02% | - | 0.82 |
12/07 | 329 | 333 | 320 | 320 | -2.14% | 11,400 | 15億3350万 | -3.61% | - | 0.82 |
12/06 | 328 | 331 | 325 | 327 | -0.3% | 3,700 | 15億6704万 | -1.51% | - | 0.84 |
12/05 | 325 | 336 | 321 | 328 | +2.18% | 19,800 | 15億7184万 | -1.5% | - | 0.84 |
12/04 | 329 | 330 | 320 | 321 | -3.02% | 25,900 | 15億3829万 | -3.89% | - | 0.82 |
12/01 | 331 | 332 | 330 | 331 | 0% | 1,600 | 15億8621万 | -1.19% | - | 0.85 |
11/30 | 337 | 337 | 330 | 331 | -0.9% | 6,100 | 15億8621万 | -1.19% | - | 0.85 |
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 | |
2015年 3月期 | 1,458 8,750 3/18 | 802 4,810 3/27 | 4,028,400 671,400 3/23 | 60億7600万 | 33億4006万 | 36億6643万 3/31 |
2016年 3月期 | 1,715 10,290 7/31 | 452 2,713 2/12 | 10,195,800 1,699,300 6/5 | 71億9065万 | 19億1402万 | 30億1389万 3/31 |
2017年 3月期 | 1,233 3,700 11/28 | 535 3,210 6/24 | 1,613,400 268,900 11/25 | 52億2366万 | 22億6465万 | 43億806万 3/31 |
2018年 3月期 | 1,430 4,290 1/24 | 847 2,540 12/18 | 1,184,100 394,700 1/24 | 61億2440万 | 36億2102万 | 55億5400万 3/30 |
2019年 3月期 | 1,219 4/2 | 532 12/25 | 348,700 3/13 | 52億6022万 | 25億4785万 | 36億190万 3/29 |
2020年 3月期 | 885 7/16 | 352 3/17 | 301,200 6/11 | 42億3897万 | 16億8643万 | 19億3076万 3/31 |
2021年 3月期 | 800 2/2 | 380 4/2 | 283,800 9/2 | 38億3280万 | 18億2058万 | 29億7056万 3/31 |
2022年 3月期 | 656 4/5 | 390 1/27 1/25 | 62,300 2/2 | 31億4328万 | 18億6872万 | 19億7864万 3/31 |
2023年 3月期 | 476 10/20 | 339 1/5 12/29 | 1,375,800 10/20 | 22億8080万 | 16億2435万 | 15億9819万 3/31 |
最新 | 327 2024/4/26 | 15,300 | 15億6724万 |