時価総額
- 2018年3月30日
- 484億9419万
- 2019年3月29日
- 431億1656万
- 2020年3月31日
- 248億291万
- 2021年3月31日
- 374億1815万
- 2022年3月31日
- 288億9054万
- 2023年3月31日
- 280億5919万
- 2024年3月29日
- 386億5619万
2024/04/25~2024/09/19
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 | ||||||||||
09/19 | 2,276 | 2,319 | 2,255 | 2,298 | +0.26% | 25,700 | 341億4828万 | -1.5% | 9.51 | 0.42 |
09/18 | 2,238 | 2,292 | 2,193 | 2,292 | +2.41% | 41,100 | 340億5912万 | -1.84% | 9.49 | 0.42 |
09/17 | 2,200 | 2,238 | 2,180 | 2,238 | +1.73% | 43,400 | 332億5668万 | -4.2% | 9.26 | 0.41 |
09/13 | 2,180 | 2,202 | 2,176 | 2,200 | -0.72% | 28,600 | 326億9200万 | -5.82% | 9.11 | 0.4 |
09/12 | 2,194 | 2,228 | 2,182 | 2,216 | +1.98% | 22,900 | 329億2976万 | -5.14% | 9.17 | 0.4 |
09/11 | 2,223 | 2,232 | 2,156 | 2,173 | -2.99% | 45,100 | 322億9078万 | -7.02% | 8.99 | 0.39 |
09/10 | 2,253 | 2,291 | 2,235 | 2,240 | -0.58% | 27,000 | 332億8640万 | -4.15% | 9.27 | 0.41 |
09/09 | 2,238 | 2,274 | 2,218 | 2,253 | -1.44% | 21,600 | 334億7958万 | -3.06% | 9.32 | 0.41 |
09/06 | 2,282 | 2,306 | 2,261 | 2,286 | -0.31% | 23,500 | 339億6996万 | -1.93% | 9.46 | 0.42 |
09/05 | 2,288 | 2,336 | 2,260 | 2,293 | -0.61% | 26,600 | 340億7398万 | -2.13% | 9.49 | 0.42 |
09/04 | 2,372 | 2,373 | 2,300 | 2,307 | -4.75% | 38,400 | 342億8202万 | -2.25% | 9.55 | 0.42 |
09/03 | 2,410 | 2,429 | 2,392 | 2,422 | +0.58% | 18,700 | 359億9092万 | +1.98% | 10.02 | 0.44 |
09/02 | 2,429 | 2,429 | 2,380 | 2,408 | -0.29% | 14,500 | 357億8288万 | +0.92% | 9.97 | 0.44 |
08/30 | 2,370 | 2,415 | 2,345 | 2,415 | +1.9% | 14,700 | 373億3590万 | +0.79% | 10 | 0.44 |
08/29 | 2,385 | 2,385 | 2,343 | 2,370 | -0.29% | 13,400 | 366億4020万 | -1.46% | 9.81 | 0.43 |
08/28 | 2,347 | 2,377 | 2,328 | 2,377 | +0.13% | 19,800 | 367億4842万 | -1.65% | 9.84 | 0.43 |
08/27 | 2,354 | 2,374 | 2,310 | 2,374 | +0.85% | 23,800 | 367億204万 | -2.26% | 9.83 | 0.43 |
08/26 | 2,399 | 2,438 | 2,322 | 2,354 | -1.88% | 32,200 | 363億9284万 | -3.56% | 9.74 | 0.43 |
08/23 | 2,400 | 2,420 | 2,382 | 2,399 | -0.58% | 17,600 | 370億8854万 | -2.28% | 9.93 | 0.44 |
08/22 | 2,401 | 2,442 | 2,369 | 2,413 | +0.63% | 15,800 | 373億498万 | -2.35% | 9.99 | 0.44 |
08/21 | 2,417 | 2,438 | 2,395 | 2,398 | -2.4% | 17,600 | 370億7308万 | -3.5% | 9.92 | 0.44 |
08/20 | 2,375 | 2,458 | 2,375 | 2,457 | +3.45% | 19,700 | 379億8522万 | -1.68% | 10.17 | 0.45 |
08/19 | 2,406 | 2,430 | 2,375 | 2,375 | -1.33% | 18,900 | 367億1750万 | -5.38% | 9.83 | 0.43 |
08/16 | 2,411 | 2,439 | 2,402 | 2,407 | +1.73% | 31,500 | 372億1222万 | -4.67% | 9.96 | 0.44 |
08/15 | 2,365 | 2,382 | 2,343 | 2,366 | +1.11% | 26,900 | 365億7836万 | -6.78% | 9.79 | 0.43 |
08/14 | 2,312 | 2,340 | 2,292 | 2,340 | +1.21% | 15,700 | 361億7640万 | -8.38% | 9.68 | 0.43 |
08/13 | 2,288 | 2,345 | 2,251 | 2,312 | +3.31% | 23,100 | 357億4352万 | -10.04% | 9.57 | 0.42 |
08/09 | 2,279 | 2,291 | 2,196 | 2,238 | +1.68% | 29,500 | 345億9948万 | -13.56% | 9.26 | 0.41 |
08/08 | 2,139 | 2,330 | 2,138 | 2,201 | -1.7% | 33,200 | 340億2746万 | -15.77% | 9.11 | 0.4 |
08/07 | 2,156 | 2,291 | 2,148 | 2,239 | +2.42% | 15,500 | 346億1494万 | -15.13% | 9.27 | 0.41 |
08/06 | 2,384 | 2,390 | 2,140 | 2,186 | +14.21% | 31,600 | 337億9556万 | -17.85% | 9.05 | 0.4 |
08/05 | 2,264 | 2,278 | 1,914 | 1,914 | -20.71% | 30,700 | 295億9044万 | -28.79% | 7.92 | 0.35 |
08/02 | 2,555 | 2,568 | 2,414 | 2,414 | -6.83% | 24,600 | 373億2044万 | -11.45% | 9.99 | 0.44 |
08/01 | 2,727 | 2,727 | 2,591 | 2,591 | -4.99% | 15,500 | 400億5686万 | -5.58% | 10.72 | 0.47 |
07/31 | 2,654 | 2,727 | 2,654 | 2,727 | +1.87% | 12,200 | 421億5942万 | -0.98% | 11.29 | 0.5 |
07/30 | 2,686 | 2,686 | 2,650 | 2,677 | -1.22% | 15,900 | 413億8642万 | -2.94% | 11.08 | 0.49 |
07/29 | 2,666 | 2,723 | 2,666 | 2,710 | +2.03% | 13,800 | 418億9660万 | -1.92% | 11.22 | 0.49 |
07/26 | 2,625 | 2,676 | 2,610 | 2,656 | +0.8% | 12,200 | 410億6176万 | -3.94% | 10.99 | 0.48 |
07/25 | 2,633 | 2,668 | 2,631 | 2,635 | -0.79% | 20,900 | 407億3710万 | -4.94% | 10.91 | 0.48 |
07/24 | 2,676 | 2,697 | 2,654 | 2,656 | -0.82% | 12,700 | 410億6176万 | -4.49% | 10.99 | 0.48 |
07/23 | 2,677 | 2,698 | 2,677 | 2,678 | +0.07% | 8,000 | 414億188万 | -3.91% | 11.08 | 0.49 |
07/22 | 2,704 | 2,705 | 2,676 | 2,676 | -1.36% | 14,800 | 413億7096万 | -4.05% | 11.08 | 0.49 |
07/19 | 2,755 | 2,777 | 2,713 | 2,713 | -2.59% | 20,300 | 419億4298万 | -2.9% | 11.23 | 0.49 |
07/18 | 2,762 | 2,816 | 2,762 | 2,785 | +0.11% | 11,600 | 430億5610万 | -0.39% | 11.53 | 0.51 |
07/17 | 2,745 | 2,785 | 2,745 | 2,782 | +1.42% | 6,700 | 430億972万 | -0.47% | 11.51 | 0.51 |
07/16 | 2,728 | 2,768 | 2,728 | 2,743 | +0.55% | 13,800 | 424億678万 | -1.86% | 11.35 | 0.5 |
07/12 | 2,731 | 2,768 | 2,726 | 2,728 | -0.87% | 14,200 | 421億7488万 | -2.47% | 11.29 | 0.5 |
07/11 | 2,744 | 2,757 | 2,734 | 2,752 | +0.4% | 11,600 | 425億4592万 | -1.71% | 11.39 | 0.5 |
07/10 | 2,722 | 2,747 | 2,722 | 2,741 | -0.25% | 16,400 | 423億7586万 | -2.14% | 11.34 | 0.5 |
07/09 | 2,754 | 2,785 | 2,723 | 2,748 | -0.22% | 9,800 | 424億8408万 | -1.89% | 11.37 | 0.5 |
07/08 | 2,784 | 2,784 | 2,751 | 2,754 | -1.08% | 13,400 | 425億7684万 | -1.71% | 11.4 | 0.5 |
07/05 | 2,829 | 2,834 | 2,778 | 2,784 | -1.9% | 6,800 | 430億4064万 | -0.68% | 11.52 | 0.51 |
07/04 | 2,817 | 2,850 | 2,817 | 2,838 | +0.11% | 10,100 | 438億7548万 | +1.25% | 11.75 | 0.52 |
07/03 | 2,813 | 2,835 | 2,813 | 2,835 | +0.78% | 4,800 | 438億2910万 | +1.29% | 11.73 | 0.52 |
07/02 | 2,829 | 2,850 | 2,811 | 2,813 | -1.09% | 15,200 | 434億8898万 | +0.68% | 11.64 | 0.51 |
07/01 | 2,864 | 2,870 | 2,828 | 2,844 | -0.7% | 15,000 | 439億6824万 | +1.97% | 11.77 | 0.52 |
06/28 | 2,865 | 2,865 | 2,842 | 2,864 | 0% | 11,100 | 442億7744万 | +2.95% | 11.85 | 0.55 |
06/27 | 2,863 | 2,864 | 2,823 | 2,864 | +0.6% | 23,700 | 442億7744万 | +3.21% | 11.85 | 0.55 |
06/26 | 2,850 | 2,850 | 2,827 | 2,847 | +0.46% | 18,400 | 440億1462万 | +2.89% | 11.78 | 0.54 |
06/25 | 2,795 | 2,849 | 2,795 | 2,834 | +1.4% | 18,700 | 438億1364万 | +2.72% | 11.73 | 0.54 |
06/24 | 2,775 | 2,805 | 2,763 | 2,795 | +1.16% | 15,800 | 432億1070万 | +1.56% | 11.57 | 0.53 |
06/21 | 2,830 | 2,852 | 2,763 | 2,763 | -2.71% | 24,100 | 427億1598万 | +0.58% | 11.44 | 0.53 |
06/20 | 2,865 | 2,867 | 2,816 | 2,840 | -0.42% | 13,400 | 439億640万 | +3.54% | 11.75 | 0.54 |
06/19 | 2,794 | 2,860 | 2,794 | 2,852 | +2.08% | 44,100 | 440億9192万 | +4.28% | 11.8 | 0.55 |
06/18 | 2,740 | 2,808 | 2,740 | 2,794 | +2.31% | 28,500 | 431億9524万 | +2.46% | 11.56 | 0.53 |
06/17 | 2,758 | 2,775 | 2,729 | 2,731 | -2.5% | 14,800 | 422億2126万 | +0.29% | 11.3 | 0.52 |
06/14 | 2,729 | 2,801 | 2,729 | 2,801 | +1.49% | 26,300 | 433億346万 | +2.9% | 11.59 | 0.54 |
06/13 | 2,780 | 2,780 | 2,744 | 2,760 | -0.72% | 14,200 | 426億6960万 | +1.51% | 11.42 | 0.53 |
06/12 | 2,780 | 2,794 | 2,772 | 2,780 | 0% | 10,800 | 429億7880万 | +2.28% | 11.51 | 0.53 |
06/11 | 2,795 | 2,805 | 2,779 | 2,780 | -0.54% | 10,500 | 429億7880万 | +2.43% | 11.51 | 0.53 |
06/10 | 2,771 | 2,795 | 2,763 | 2,795 | -0.07% | 13,300 | 432億1070万 | +3.1% | 11.57 | 0.53 |
06/07 | 2,762 | 2,797 | 2,761 | 2,797 | +0.9% | 14,600 | 432億4162万 | +3.32% | 11.58 | 0.53 |
06/06 | 2,763 | 2,789 | 2,762 | 2,772 | +1.13% | 10,400 | 428億5512万 | +2.51% | 11.47 | 0.53 |
06/05 | 2,787 | 2,787 | 2,741 | 2,741 | -1.4% | 12,900 | 423億7586万 | +1.44% | 11.34 | 0.52 |
06/04 | 2,778 | 2,791 | 2,756 | 2,780 | +0.18% | 13,600 | 429億7880万 | +3% | 11.51 | 0.53 |
06/03 | 2,791 | 2,798 | 2,762 | 2,775 | -0.43% | 10,100 | 429億150万 | +3.01% | 11.49 | 0.53 |
05/31 | 2,746 | 2,790 | 2,739 | 2,787 | +1.75% | 28,300 | 430億8702万 | +3.61% | 11.53 | 0.53 |
05/30 | 2,704 | 2,739 | 2,671 | 2,739 | +1.29% | 23,200 | 423億4494万 | +1.97% | 11.34 | 0.52 |
05/29 | 2,673 | 2,721 | 2,673 | 2,704 | +1.01% | 25,400 | 418億384万 | +0.82% | 11.19 | 0.52 |
05/28 | 2,670 | 2,689 | 2,667 | 2,677 | -0.11% | 12,200 | 413億8642万 | -0.07% | 11.08 | 0.51 |
05/27 | 2,682 | 2,689 | 2,667 | 2,680 | +0.04% | 6,400 | 414億3280万 | +0.07% | 11.09 | 0.51 |
05/24 | 2,637 | 2,690 | 2,637 | 2,679 | +0.45% | 11,200 | 414億1734万 | +0.15% | 11.09 | 0.51 |
05/23 | 2,661 | 2,668 | 2,641 | 2,667 | +0.23% | 14,400 | 412億3182万 | -0.19% | 11.04 | 0.51 |
05/22 | 2,665 | 2,677 | 2,639 | 2,661 | +0.04% | 14,300 | 411億3906万 | -0.41% | 11.01 | 0.51 |
05/21 | 2,657 | 2,676 | 2,649 | 2,660 | +0.11% | 12,600 | 411億2360万 | -0.49% | 11.01 | 0.51 |
05/20 | 2,658 | 2,670 | 2,635 | 2,657 | -0.04% | 13,500 | 410億7722万 | -0.64% | 11 | 0.51 |
05/17 | 2,653 | 2,667 | 2,640 | 2,658 | 0% | 13,500 | 410億9268万 | -0.64% | 11 | 0.51 |
05/16 | 2,645 | 2,670 | 2,629 | 2,658 | +0.49% | 14,100 | 410億9268万 | -0.71% | 11 | 0.51 |
05/15 | 2,702 | 2,729 | 2,622 | 2,645 | -2% | 29,900 | 408億9170万 | -1.2% | 10.95 | 0.51 |
05/14 | 2,725 | 2,740 | 2,585 | 2,699 | -0.37% | 34,300 | 417億2654万 | +0.82% | 11.17 | 0.52 |
05/13 | 2,708 | 2,730 | 2,708 | 2,709 | +0.04% | 8,700 | 418億8114万 | +1.27% | 11.21 | 0.52 |
05/10 | 2,747 | 2,748 | 2,682 | 2,708 | -0.99% | 13,200 | 418億6568万 | +1.39% | 11.21 | 0.52 |
05/09 | 2,694 | 2,747 | 2,694 | 2,735 | +1.56% | 14,100 | 422億8310万 | +2.59% | 11.32 | 0.52 |
05/08 | 2,690 | 2,711 | 2,685 | 2,693 | -0.11% | 8,000 | 416億3378万 | +1.24% | 11.15 | 0.52 |
05/07 | 2,702 | 2,710 | 2,691 | 2,696 | -0.52% | 11,900 | 416億8016万 | +1.51% | 11.16 | 0.52 |
05/02 | 2,696 | 2,725 | 2,696 | 2,710 | 0% | 3,500 | 418億9660万 | +2.19% | 11.22 | 0.52 |
05/01 | 2,713 | 2,725 | 2,700 | 2,710 | 0% | 8,400 | 418億9660万 | +2.19% | 11.22 | 0.52 |
04/30 | 2,676 | 2,710 | 2,659 | 2,710 | +1.27% | 15,900 | 418億9660万 | +2.15% | 11.22 | 0.52 |
04/26 | 2,674 | 2,688 | 2,652 | 2,676 | +0.79% | 11,600 | 413億7096万 | +0.79% | 11.08 | 0.51 |
04/25 | 2,632 | 2,666 | 2,632 | 2,655 | -0.93% | 12,900 | 410億4630万 | -0.11% | 10.99 | 0.51 |
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 | 3,450 12/27 | 2,775 2/14 | 4,772,700 12/20 | 585億1200万 | 470億6400万 | 484億9419万 3/30 |
2019年 3月期 | 3,285 6/11 | 2,450 12/25 | 412,700 4/27 | 557億1360万 | 415億5200万 | 431億1656万 3/29 |
2020年 3月期 | 2,713 4/8 | 1,295 3/17 | 217,800 9/20 | 460億1248万 | 219億6320万 | 248億291万 3/31 |
2021年 3月期 | 2,396 3/16 | 1,304 4/6 | 79,300 6/25 | 406億3616万 | 221億1584万 | 374億1815万 3/31 |
2022年 3月期 | 2,374 7/14 7/13 | 1,703 12/1 | 103,000 12/1 | 402億6304万 | 288億8288万 | 288億9054万 3/31 |
2023年 3月期 | 1,970 3/9 | 1,659 10/13 | 286,500 8/4 | 334億1120万 | 281億3664万 | 280億5919万 3/31 |
2024年 3月期 | 2,995 12/1 | 1,812 4/6 | 404,400 11/14 | 463億270万 | 307億3152万 | 386億5619万 3/29 |
最新 | 2,298 2024/9/19 | 25,700 | 341億4828万 |