時価総額
- 2010年3月31日
- 44億550万
- 2011年3月28日
- 41億2070万
- 2012年3月30日
- 38億2700万
- 2013年3月29日
- 40億4060万
- 2014年3月31日
- 41億6630万
- 2015年3月31日
- 45億2987万
- 2016年3月30日
- 44億4899万
- 2017年3月30日
- 62億3381万
- 2018年3月30日
- 77億8339万
- 2019年3月28日
- 75億6582万
- 2020年3月31日
- 78億5442万
- 2021年3月31日
- 82億5847万
- 2022年3月31日
- 66億9113万
- 2023年3月31日
- 70億7298万
- 2024年3月29日
- 83億2507万
2024/02/20～2024/07/26
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 | ||||||||||
| 07/26 | 2,005 | 2,005 | 2,002 | 2,004 | +0.1% | 500 | 89億1780万 | -2.43% | 7.87 | 0.39 |
| 07/25 | 2,028 | 2,028 | 2,000 | 2,002 | -1.28% | 1,700 | 89億890万 | -2.63% | 7.87 | 0.39 |
| 07/24 | 2,002 | 2,030 | 2,002 | 2,028 | +1.05% | 1,600 | 90億2460万 | -1.41% | 7.97 | 0.39 |
| 07/23 | 2,005 | 2,007 | 2,003 | 2,007 | 0% | 900 | 89億3115万 | -2.38% | 7.89 | 0.39 |
| 07/22 | 2,003 | 2,007 | 2,003 | 2,007 | -0.59% | 200 | 89億3115万 | -2.38% | 7.89 | 0.39 |
| 07/19 | 2,019 | 2,019 | 2,019 | 2,019 | +0.2% | 200 | 89億8455万 | -1.8% | 7.93 | 0.39 |
| 07/18 | 2,031 | 2,031 | 2,000 | 2,015 | -0.74% | 800 | 89億6675万 | -1.95% | 7.92 | 0.39 |
| 07/17 | 2,030 | 2,030 | 2,030 | 2,030 | +0.94% | 600 | 90億3350万 | -1.12% | 7.98 | 0.39 |
| 07/16 | 2,030 | 2,030 | 2,011 | 2,011 | +0.65% | 500 | 89億4895万 | -1.85% | 7.9 | 0.39 |
| 07/12 | 1,997 | 2,028 | 1,950 | 1,998 | +0.05% | 3,500 | 88億9110万 | -2.39% | 7.85 | 0.38 |
| 07/11 | 1,996 | 1,997 | 1,996 | 1,997 | 0% | 1,300 | 88億8665万 | -2.25% | 7.85 | 0.38 |
| 07/10 | 2,003 | 2,003 | 1,997 | 1,997 | -0.4% | 1,000 | 88億8665万 | -2.11% | 7.85 | 0.38 |
| 07/09 | 2,030 | 2,030 | 2,005 | 2,005 | -1.81% | 800 | 89億2225万 | -1.47% | 7.88 | 0.39 |
| 07/08 | 2,042 | 2,042 | 2,042 | 2,042 | -0.2% | 200 | 90億8690万 | +0.54% | 8.02 | 0.39 |
| 07/05 | 2,100 | 2,100 | 2,001 | 2,046 | -3.26% | 3,200 | 91億470万 | +1.04% | 8.04 | 0.39 |
| 07/04 | 2,134 | 2,134 | 2,115 | 2,115 | -0.89% | 900 | 94億1175万 | +4.75% | 8.31 | 0.41 |
| 07/03 | 2,134 | 2,134 | 2,134 | 2,134 | 0% | 200 | 94億9630万 | +6.01% | 8.38 | 0.41 |
| 07/01 | 2,150 | 2,150 | 2,134 | 2,134 | +1.28% | 300 | 94億9630万 | +6.33% | 8.38 | 0.41 |
| 06/28 | 2,100 | 2,107 | 2,100 | 2,107 | -2% | 1,300 | 93億7615万 | +5.35% | 8.28 | 0.41 |
| 06/27 | 2,150 | 2,150 | 2,150 | 2,150 | +0.7% | 300 | 95億6750万 | +7.72% | 8.45 | 0.41 |
| 06/26 | 2,146 | 2,146 | 2,135 | 2,135 | +1.52% | 400 | 95億75万 | +7.45% | 8.39 | 0.41 |
| 06/25 | 2,110 | 2,160 | 2,098 | 2,103 | +0.24% | 2,300 | 93億5835万 | +6.37% | 8.26 | 0.41 |
| 06/24 | 2,098 | 2,098 | 2,050 | 2,098 | +2.39% | 1,600 | 93億3610万 | +6.5% | 8.24 | 0.4 |
| 06/21 | 2,075 | 2,099 | 2,027 | 2,049 | -2.98% | 1,300 | 91億1805万 | +4.33% | 8.05 | 0.39 |
| 06/20 | 2,050 | 2,112 | 2,050 | 2,112 | +3.02% | 1,000 | 93億9840万 | +7.76% | 8.3 | 0.41 |
| 06/18 | 2,053 | 2,053 | 2,046 | 2,050 | +0.2% | 700 | 91億2250万 | +5.02% | 8.05 | 0.39 |
| 06/17 | 2,005 | 2,046 | 1,955 | 2,046 | +2.3% | 2,200 | 91億470万 | +5.08% | 8.04 | 0.39 |
| 06/14 | 2,000 | 2,000 | 2,000 | 2,000 | -0.2% | 800 | 89億 | +2.99% | 7.86 | 0.39 |
| 06/12 | 2,004 | 2,030 | 2,004 | 2,004 | 0% | 2,100 | 89億1780万 | +3.46% | 7.87 | 0.39 |
| 06/11 | 2,004 | 2,004 | 2,004 | 2,004 | 0% | 100 | 89億1780万 | +3.73% | 7.87 | 0.39 |
| 06/10 | 1,991 | 2,004 | 1,991 | 2,004 | +2.72% | 1,900 | 89億1780万 | +4% | 7.87 | 0.39 |
| 06/07 | 1,940 | 1,951 | 1,920 | 1,951 | +0.41% | 2,500 | 86億8195万 | +1.51% | 7.67 | 0.38 |
| 06/06 | 1,925 | 1,943 | 1,925 | 1,943 | +0.15% | 400 | 86億4635万 | +1.2% | 7.63 | 0.37 |
| 06/05 | 1,915 | 1,940 | 1,915 | 1,940 | +1.25% | 300 | 86億3300万 | +1.2% | 7.62 | 0.37 |
| 06/04 | 1,916 | 1,916 | 1,916 | 1,916 | +0.05% | 1,000 | 85億2620万 | 0% | 7.53 | 0.37 |
| 05/31 | 1,915 | 1,915 | 1,915 | 1,915 | +1.86% | 100 | 85億2175万 | 0% | 7.52 | 0.37 |
| 05/30 | 1,880 | 1,880 | 1,880 | 1,880 | -0.79% | 300 | 83億6600万 | -1.83% | 7.39 | 0.36 |
| 05/29 | 1,881 | 1,895 | 1,881 | 1,895 | +0.32% | 700 | 84億3275万 | -1.1% | 7.45 | 0.37 |
| 05/28 | 1,888 | 1,889 | 1,888 | 1,889 | -0.63% | 200 | 84億605万 | -1.41% | 7.42 | 0.36 |
| 05/27 | 1,956 | 1,956 | 1,901 | 1,901 | -3.31% | 1,300 | 84億5945万 | -0.83% | 7.47 | 0.37 |
| 05/24 | 1,973 | 1,973 | 1,966 | 1,966 | -0.41% | 700 | 87億4870万 | +2.61% | 7.72 | 0.38 |
| 05/23 | 1,974 | 1,974 | 1,974 | 1,974 | +0.2% | 800 | 87億8430万 | +3.24% | 7.76 | 0.38 |
| 05/22 | 2,000 | 2,000 | 1,950 | 1,970 | -1.7% | 400 | 87億6650万 | +3.25% | 7.74 | 0.38 |
| 05/21 | 1,938 | 2,028 | 1,938 | 2,004 | +3.83% | 3,400 | 89億1780万 | +5.25% | 7.87 | 0.39 |
| 05/20 | 1,875 | 1,930 | 1,860 | 1,930 | +2.88% | 1,900 | 85億8850万 | +1.53% | 7.58 | 0.37 |
| 05/17 | 1,930 | 1,930 | 1,876 | 1,876 | -2.8% | 1,300 | 83億4820万 | -1.16% | 7.37 | 0.36 |
| 05/16 | 1,940 | 1,940 | 1,863 | 1,930 | -0.77% | 1,100 | 85億8850万 | +1.74% | 7.58 | 0.37 |
| 05/15 | 1,950 | 1,950 | 1,945 | 1,945 | 0% | 2,500 | 86億5525万 | +2.69% | 7.64 | 0.37 |
| 05/14 | 1,944 | 1,945 | 1,944 | 1,945 | +0.78% | 300 | 86億5525万 | +2.86% | 7.64 | 0.37 |
| 05/13 | 1,918 | 1,930 | 1,918 | 1,930 | +0.63% | 1,100 | 85億8850万 | +2.28% | 7.58 | 0.37 |
| 05/10 | 1,918 | 1,918 | 1,918 | 1,918 | 0% | 100 | 85億3510万 | +1.75% | 7.54 | 0.37 |
| 05/09 | 1,899 | 1,918 | 1,860 | 1,918 | +2.29% | 1,400 | 85億3510万 | +1.8% | 7.54 | 0.37 |
| 05/08 | 1,915 | 1,915 | 1,875 | 1,875 | 0% | 600 | 83億4375万 | -0.42% | 7.37 | 0.36 |
| 05/07 | 1,880 | 1,880 | 1,875 | 1,875 | -0.27% | 1,100 | 83億4375万 | -0.37% | 7.37 | 0.36 |
| 05/02 | 1,880 | 1,880 | 1,880 | 1,880 | -0.53% | 100 | 83億6600万 | +0.05% | 7.39 | 0.36 |
| 05/01 | 1,875 | 1,890 | 1,875 | 1,890 | 0% | 500 | 84億1050万 | +0.75% | 7.43 | 0.36 |
| 04/30 | 1,890 | 1,900 | 1,890 | 1,890 | +0.53% | 700 | 84億1050万 | +1.02% | 7.43 | 0.36 |
| 04/26 | 1,883 | 1,883 | 1,880 | 1,880 | -1.05% | 200 | 83億6600万 | +0.75% | 7.39 | 0.36 |
| 04/25 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 400 | 84億5500万 | +2.1% | 7.47 | 0.37 |
| 04/24 | 1,900 | 1,900 | 1,900 | 1,900 | -0.31% | 100 | 84億5500万 | +2.43% | 7.47 | 0.37 |
| 04/22 | 1,919 | 1,919 | 1,905 | 1,906 | -0.37% | 1,100 | 84億8170万 | +3.03% | 7.49 | 0.37 |
| 04/19 | 1,908 | 1,919 | 1,885 | 1,913 | +0.68% | 5,500 | 85億1285万 | +3.69% | 7.52 | 0.37 |
| 04/18 | 1,914 | 1,914 | 1,900 | 1,900 | -0.05% | 1,400 | 84億5500万 | +3.32% | 7.47 | 0.37 |
| 04/17 | 1,885 | 1,901 | 1,885 | 1,901 | +1.12% | 600 | 84億5945万 | +3.71% | 7.47 | 0.37 |
| 04/16 | 1,900 | 1,900 | 1,880 | 1,880 | +0.37% | 7,100 | 83億6600万 | +2.9% | 7.39 | 0.36 |
| 04/15 | 1,900 | 1,901 | 1,873 | 1,873 | 0% | 9,000 | 83億3485万 | +2.8% | 7.36 | 0.36 |
| 04/11 | 1,873 | 1,873 | 1,873 | 1,873 | -0.11% | 200 | 83億3485万 | +3.03% | 7.36 | 0.36 |
| 04/09 | 1,875 | 1,875 | 1,875 | 1,875 | -2.09% | 100 | 83億4375万 | +3.31% | 7.37 | 0.36 |
| 04/08 | 1,891 | 1,919 | 1,891 | 1,915 | +3.4% | 800 | 85億2175万 | +5.68% | 7.52 | 0.37 |
| 04/05 | 1,816 | 1,852 | 1,816 | 1,852 | -0.16% | 500 | 82億4140万 | +2.43% | 7.28 | 0.36 |
| 04/04 | 1,856 | 1,856 | 1,855 | 1,855 | 0% | 200 | 82億5475万 | +2.77% | 7.29 | 0.36 |
| 04/03 | 1,846 | 1,857 | 1,821 | 1,855 | -0.8% | 1,700 | 82億5475万 | +2.94% | 7.29 | 0.36 |
| 04/02 | 1,867 | 1,870 | 1,858 | 1,870 | +0.81% | 600 | 83億2150万 | +3.95% | 7.35 | 0.36 |
| 04/01 | 1,870 | 1,870 | 1,812 | 1,855 | -1.07% | 2,600 | 82億5475万 | +3.4% | 7.29 | 0.36 |
| 03/29 | 1,837 | 1,895 | 1,837 | 1,875 | -1.16% | 2,100 | 83億4375万 | +4.69% | 8.65 | 0.36 |
| 03/27 | 1,892 | 1,897 | 1,892 | 1,897 | +0.26% | 400 | 84億4165万 | +6.22% | 8.75 | 0.37 |
| 03/26 | 1,849 | 1,894 | 1,849 | 1,892 | +2.88% | 2,400 | 84億1940万 | +6.17% | 8.73 | 0.36 |
| 03/25 | 1,820 | 1,840 | 1,820 | 1,839 | +1.55% | 1,400 | 81億8355万 | +3.43% | 8.48 | 0.35 |
| 03/22 | 1,796 | 1,811 | 1,795 | 1,811 | +0.89% | 1,900 | 80億5895万 | +2.03% | 8.36 | 0.35 |
| 03/21 | 1,770 | 1,801 | 1,770 | 1,795 | +1.87% | 5,600 | 79億8775万 | +1.13% | 8.28 | 0.35 |
| 03/19 | 1,767 | 1,767 | 1,762 | 1,762 | -0.17% | 1,000 | 78億4090万 | -0.84% | 8.13 | 0.34 |
| 03/18 | 1,780 | 1,787 | 1,765 | 1,765 | +0.17% | 1,000 | 78億5425万 | -0.73% | 8.14 | 0.34 |
| 03/15 | 1,762 | 1,762 | 1,762 | 1,762 | 0% | 600 | 78億4090万 | -0.9% | 8.13 | 0.34 |
| 03/14 | 1,760 | 1,762 | 1,760 | 1,762 | +0.11% | 400 | 78億4090万 | -0.96% | 8.13 | 0.34 |
| 03/13 | 1,781 | 1,781 | 1,760 | 1,760 | -1.23% | 300 | 78億3200万 | -1.01% | 8.12 | 0.34 |
| 03/12 | 1,780 | 1,782 | 1,779 | 1,782 | +1.42% | 900 | 79億2990万 | +0.17% | 8.22 | 0.34 |
| 03/11 | 1,759 | 1,759 | 1,757 | 1,757 | -0.17% | 800 | 78億1865万 | -1.24% | 8.11 | 0.34 |
| 03/08 | 1,752 | 1,760 | 1,752 | 1,760 | +0.46% | 1,000 | 78億3200万 | -1.07% | 8.12 | 0.34 |
| 03/07 | 1,752 | 1,752 | 1,752 | 1,752 | +0.06% | 100 | 77億9640万 | -1.57% | 8.08 | 0.34 |
| 03/06 | 1,771 | 1,790 | 1,750 | 1,751 | -1.63% | 2,900 | 77億9195万 | -1.68% | 8.08 | 0.34 |
| 03/05 | 1,801 | 1,801 | 1,780 | 1,780 | -1.11% | 2,600 | 79億2100万 | -0.11% | 8.21 | 0.34 |
| 03/04 | 1,801 | 1,805 | 1,800 | 1,800 | +0.06% | 1,300 | 80億1000万 | +0.9% | 8.3 | 0.35 |
| 03/01 | 1,799 | 1,799 | 1,799 | 1,799 | -0.06% | 400 | 80億555万 | +0.84% | 8.3 | 0.35 |
| 02/29 | 1,808 | 1,808 | 1,800 | 1,800 | 0% | 1,600 | 80億1000万 | +0.9% | 8.3 | 0.35 |
| 02/28 | 1,771 | 1,800 | 1,771 | 1,800 | +1.29% | 600 | 80億1000万 | +0.84% | 8.3 | 0.35 |
| 02/27 | 1,790 | 1,790 | 1,777 | 1,777 | +0.4% | 4,100 | 79億765万 | -0.45% | 8.2 | 0.34 |
| 02/26 | 1,770 | 1,770 | 1,769 | 1,770 | +1.14% | 2,700 | 78億7650万 | -0.95% | 8.17 | 0.34 |
| 02/22 | 1,760 | 1,761 | 1,750 | 1,750 | -1.19% | 2,000 | 77億8750万 | -2.23% | 8.07 | 0.34 |
| 02/21 | 1,771 | 1,771 | 1,770 | 1,771 | +0.4% | 1,500 | 78億8095万 | -1.28% | 8.17 | 0.34 |
| 02/20 | 1,781 | 1,781 | 1,764 | 1,764 | -0.73% | 1,500 | 78億4980万 | -1.78% | 8.14 | 0.34 |
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 | 1,100 550 3/25 550 3/24 | 640 320 5/1 | 5,500 11,000 2/10 | - | - | 44億550万 3/31 |
| 2011年 3月期 | 1,046 523 7/8 523 7/7 | 800 400 3/17 | 4,500 9,000 8/5 | 46億5470万 | 35億6000万 | 41億2070万 3/28 |
| 2012年 3月期 | 998 499 2/9 | 850 425 3/30 | 4,500 9,000 3/8 9,000 3/6 | 44億4110万 | 37億8250万 | 38億2700万 3/30 |
| 2013年 3月期 | 1,000 500 3/25 | 768 384 6/12 | 3,500 7,000 6/25 7,000 6/12 | 44億5000万 | 34億1760万 | 40億4060万 3/29 |
| 2014年 3月期 | 1,024 512 3/13 | 868 434 8/22 | 11,000 22,000 12/24 | 45億5680万 | 38億6260万 | 41億6630万 3/31 |
| 2015年 3月期 | 1,080 540 3/25 540 1/30 他6件 | 912 456 5/8 | 8,000 16,000 2/10 | 48億600万 | 40億5840万 | 45億2987万 3/31 |
| 2016年 3月期 | 1,280 640 2/9 | 960 480 2/12 | 35,000 70,000 2/9 | 56億9600万 | 42億7200万 | 44億4899万 3/30 |
| 2017年 3月期 | 1,484 2/20 | 953 10/3 | 11,500 23,000 5/12 | 66億380万 | 42億4085万 | 62億3381万 3/30 |
| 2018年 3月期 | 1,889 10/30 | 1,242 4/11 | 16,800 2/7 | 84億605万 | 55億2690万 | 77億8339万 3/30 |
| 2019年 3月期 | 2,318 6/19 | 1,500 12/26 | 11,300 6/8 | 103億1510万 | 66億7500万 | 75億6582万 3/28 |
| 2020年 3月期 | 2,205 2/14 | 1,425 8/27 | 23,700 8/27 | 98億1225万 | 63億4125万 | 78億5442万 3/31 |
| 2021年 3月期 | 1,940 4/16 | 1,552 7/1 | 5,000 5/27 | 86億3300万 | 69億640万 | 82億5847万 3/31 |
| 2022年 3月期 | 1,900 4/16 | 1,488 3/15 | 9,800 3/23 12/28 | 84億5500万 | 66億2160万 | 66億9113万 3/31 |
| 2023年 3月期 | 1,692 3/10 | 1,484 12/30 | 11,300 11/22 | 75億2940万 | 66億380万 | 70億7298万 3/31 |
| 2024年 3月期 | 1,924 9/1 | 1,572 4/18 | 9,500 1/15 | 85億6180万 | 69億9540万 | 83億2507万 3/29 |
| 最新 | 2,004 2024/7/26 | 500 | 89億1780万 | |||