時価総額
- 2019年3月29日
- 174億8252万
- 2020年3月31日
- 100億2807万
- 2021年3月31日
- 352億2034万
- 2022年3月31日
- 259億8675万
- 2023年3月31日
- 303億6702万
2023/11/17~2024/04/16
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 | ||||||||||
04/16 | 2,310 | 2,316 | 2,273 | 2,280 | -2.98% | 57,100 | 293億1578万 | -6.21% | 13.32 | 2.62 |
04/15 | 2,348 | 2,378 | 2,343 | 2,350 | -1.38% | 21,900 | 302億1583万 | -3.45% | 13.73 | 2.7 |
04/12 | 2,405 | 2,421 | 2,379 | 2,383 | -0.83% | 23,500 | 306億4013万 | -2.3% | 13.93 | 2.74 |
04/11 | 2,361 | 2,415 | 2,355 | 2,403 | +0.29% | 25,900 | 308億9729万 | -1.44% | 14.04 | 2.77 |
04/10 | 2,381 | 2,438 | 2,372 | 2,396 | +1.05% | 24,300 | 308億728万 | -1.6% | 14 | 2.76 |
04/09 | 2,365 | 2,377 | 2,355 | 2,371 | 0% | 14,700 | 304億8442万 | -2.63% | 13.86 | 2.73 |
04/08 | 2,399 | 2,419 | 2,339 | 2,371 | +0.13% | 29,900 | 304億8584万 | -2.55% | 13.86 | 2.73 |
04/05 | 2,329 | 2,381 | 2,316 | 2,368 | -0.46% | 47,300 | 304億4727万 | -2.59% | 13.84 | 2.72 |
04/04 | 2,380 | 2,403 | 2,347 | 2,379 | -0.13% | 35,400 | 305億8870万 | -2.1% | 13.9 | 2.74 |
04/03 | 2,369 | 2,397 | 2,326 | 2,382 | -0.38% | 42,900 | 306億2727万 | -2.02% | 13.92 | 2.74 |
04/02 | 2,440 | 2,475 | 2,384 | 2,391 | -2.01% | 41,000 | 307億4299万 | -1.69% | 13.97 | 2.75 |
04/01 | 2,518 | 2,518 | 2,440 | 2,440 | -2.17% | 26,000 | 313億7303万 | +0.37% | 14.26 | 2.81 |
03/29 | 2,493 | 2,539 | 2,471 | 2,494 | -0.64% | 23,000 | 320億6735万 | +2.76% | 14.58 | 2.87 |
03/28 | 2,456 | 2,537 | 2,456 | 2,510 | +1.87% | 50,200 | 322億7307万 | +3.8% | 14.67 | 2.89 |
03/27 | 2,483 | 2,487 | 2,442 | 2,464 | -0.28% | 37,800 | 316億8161万 | +2.24% | 14.4 | 2.84 |
03/26 | 2,488 | 2,488 | 2,426 | 2,471 | +0.45% | 53,000 | 317億7162万 | +2.83% | 14.44 | 2.84 |
03/25 | 2,483 | 2,503 | 2,452 | 2,460 | -1.05% | 58,100 | 316億3018万 | +2.8% | 14.38 | 2.83 |
03/22 | 2,507 | 2,569 | 2,485 | 2,486 | +0.24% | 46,400 | 319億6449万 | +4.54% | 14.53 | 2.86 |
03/21 | 2,475 | 2,480 | 2,431 | 2,480 | +0.94% | 42,700 | 318億8585万 | +5% | 14.49 | 2.85 |
03/19 | 2,490 | 2,507 | 2,421 | 2,457 | -1.92% | 56,600 | 315億9014万 | +4.51% | 14.36 | 2.83 |
03/18 | 2,525 | 2,525 | 2,441 | 2,505 | -2.03% | 71,800 | 322億728万 | +7.42% | 14.64 | 2.88 |
03/15 | 2,462 | 2,557 | 2,450 | 2,557 | +3.82% | 75,800 | 328億7586万 | +10.6% | 14.94 | 2.94 |
03/14 | 2,450 | 2,465 | 2,412 | 2,463 | -0.16% | 46,200 | 316億6728万 | +7.51% | 14.39 | 2.83 |
03/13 | 2,479 | 2,493 | 2,438 | 2,467 | +0.73% | 52,500 | 317億1871万 | +8.49% | 14.42 | 2.84 |
03/12 | 2,346 | 2,456 | 2,346 | 2,449 | +3.64% | 54,500 | 314億8728万 | +8.51% | 14.31 | 2.82 |
03/11 | 2,415 | 2,415 | 2,336 | 2,363 | -4.02% | 81,500 | 303億8156万 | +5.44% | 13.81 | 2.72 |
03/08 | 2,320 | 2,488 | 2,317 | 2,462 | +4.15% | 110,200 | 316億5442万 | +10.5% | 14.39 | 2.83 |
03/07 | 2,340 | 2,383 | 2,314 | 2,364 | +1.5% | 61,200 | 303億9442万 | +6.87% | 13.82 | 2.72 |
03/06 | 2,383 | 2,418 | 2,318 | 2,329 | -2.55% | 72,700 | 299億4441万 | +5.77% | 13.61 | 2.68 |
03/05 | 2,310 | 2,391 | 2,286 | 2,390 | +3.37% | 56,700 | 307億2870万 | +9.08% | 13.97 | 2.75 |
03/04 | 2,336 | 2,363 | 2,293 | 2,312 | -1.03% | 51,300 | 297億2584万 | +6.3% | 13.51 | 2.66 |
03/01 | 2,338 | 2,376 | 2,316 | 2,336 | +0.04% | 49,300 | 300億3441万 | +8.1% | 13.65 | 2.69 |
02/29 | 2,399 | 2,399 | 2,313 | 2,335 | -3.23% | 60,400 | 300億2156万 | +8.81% | 13.65 | 2.69 |
02/28 | 2,367 | 2,430 | 2,327 | 2,413 | +0.29% | 115,000 | 310億2442万 | +13.29% | 14.1 | 2.78 |
02/27 | 2,378 | 2,416 | 2,356 | 2,406 | +1.65% | 86,200 | 309億3442万 | +13.92% | 14.06 | 2.77 |
02/26 | 2,320 | 2,373 | 2,273 | 2,367 | +1.85% | 136,900 | 304億3299万 | +13.09% | 13.83 | 2.72 |
02/22 | 2,311 | 2,340 | 2,275 | 2,324 | +2.38% | 68,000 | 298億8013万 | +12% | 13.58 | 2.67 |
02/21 | 2,312 | 2,315 | 2,263 | 2,270 | -2.07% | 42,800 | 291億8584万 | +10.19% | 13.27 | 2.61 |
02/20 | 2,284 | 2,380 | 2,280 | 2,318 | +1.67% | 123,900 | 298億298万 | +13.13% | 13.55 | 2.67 |
02/19 | 2,250 | 2,322 | 2,222 | 2,280 | +1.79% | 98,100 | 293億1441万 | +11.98% | 13.32 | 2.62 |
02/16 | 2,118 | 2,245 | 2,094 | 2,240 | +7.74% | 118,400 | 288億12万 | +10.62% | 13.09 | 2.58 |
02/15 | 2,110 | 2,128 | 2,040 | 2,079 | -0.38% | 72,300 | 267億3011万 | +3.07% | 12.15 | 2.39 |
02/14 | 2,176 | 2,176 | 2,085 | 2,087 | -4.96% | 102,900 | 268億3297万 | +3.57% | 12.2 | 2.4 |
02/13 | 2,109 | 2,222 | 2,080 | 2,196 | +9.8% | 241,600 | 282億3441万 | +9.04% | 12.83 | 2.53 |
02/09 | 2,024 | 2,024 | 1,990 | 2,000 | -0.25% | 73,100 | 257億1440万 | -0.5% | 11.69 | 2.3 |
02/08 | 2,007 | 2,035 | 1,980 | 2,005 | -1.09% | 45,700 | 257億7868万 | -0.45% | 11.72 | 2.31 |
02/07 | 2,040 | 2,064 | 2,003 | 2,027 | -0.64% | 64,100 | 260億6154万 | +0.45% | 11.85 | 2.33 |
02/06 | 2,024 | 2,047 | 2,005 | 2,040 | +0.79% | 52,600 | 262億2868万 | +1.29% | 11.92 | 2.35 |
02/05 | 2,054 | 2,055 | 2,019 | 2,024 | -1.51% | 44,000 | 260億2297万 | +0.75% | 11.83 | 2.33 |
02/02 | 2,045 | 2,065 | 2,033 | 2,055 | +0.59% | 36,000 | 264億2154万 | +2.65% | 12.01 | 2.36 |
02/01 | 2,059 | 2,076 | 2,032 | 2,043 | -1.3% | 53,800 | 262億6725万 | +2.41% | 11.94 | 2.35 |
01/31 | 2,068 | 2,073 | 2,033 | 2,070 | -1.15% | 50,900 | 266億1440万 | +4.07% | 12.1 | 2.38 |
01/30 | 2,065 | 2,121 | 2,034 | 2,094 | +1.16% | 82,800 | 269億2297万 | +5.7% | 12.24 | 2.41 |
01/29 | 2,012 | 2,087 | 2,012 | 2,070 | +4.97% | 120,600 | 266億1440万 | +4.81% | 12.1 | 2.38 |
01/26 | 1,965 | 2,015 | 1,949 | 1,972 | +0.36% | 57,400 | 253億5439万 | +0.05% | 11.52 | 2.27 |
01/25 | 1,964 | 1,977 | 1,941 | 1,965 | 0% | 32,300 | 252億6439万 | -0.35% | 11.48 | 2.26 |
01/24 | 1,954 | 2,030 | 1,954 | 1,965 | +1.29% | 90,000 | 252億6439万 | -0.51% | 11.48 | 2.26 |
01/23 | 1,982 | 1,987 | 1,930 | 1,940 | -1.37% | 62,000 | 249億4296万 | -1.77% | 11.34 | 2.23 |
01/22 | 1,935 | 1,977 | 1,916 | 1,967 | +2.55% | 47,800 | 252億8912万 | -0.56% | 11.5 | 2.26 |
01/19 | 1,950 | 1,964 | 1,913 | 1,918 | -0.1% | 48,200 | 246億5915万 | -3.08% | 11.21 | 2.21 |
01/18 | 1,950 | 1,975 | 1,906 | 1,920 | -2.24% | 68,200 | 246億8486万 | -3.08% | 11.22 | 2.21 |
01/17 | 1,982 | 1,995 | 1,949 | 1,964 | -0.91% | 79,300 | 252億5055万 | -0.96% | 11.48 | 2.26 |
01/16 | 2,002 | 2,024 | 1,982 | 1,982 | -0.95% | 48,900 | 254億8197万 | -0.05% | 11.58 | 2.28 |
01/15 | 2,001 | 2,023 | 1,996 | 2,001 | -0.55% | 38,600 | 257億2625万 | +0.7% | 11.69 | 2.3 |
01/12 | 2,048 | 2,048 | 1,986 | 2,012 | -0.64% | 64,500 | 258億6768万 | +1.05% | 11.76 | 2.32 |
01/11 | 2,033 | 2,051 | 2,019 | 2,025 | 0% | 39,600 | 260億3481万 | +1.55% | 11.83 | 2.33 |
01/10 | 2,063 | 2,070 | 2,019 | 2,025 | -2.5% | 99,300 | 260億3481万 | +1.66% | 11.83 | 2.33 |
01/09 | 2,089 | 2,104 | 2,060 | 2,077 | 0% | 65,900 | 267億336万 | +4.27% | 12.14 | 2.39 |
01/05 | 2,094 | 2,105 | 2,062 | 2,077 | -1.84% | 93,000 | 267億336万 | +4.37% | 12.14 | 2.39 |
01/04 | 2,052 | 2,130 | 2,038 | 2,116 | +1.1% | 149,600 | 272億477万 | +6.44% | 12.37 | 2.43 |
2023 | ||||||||||
12/29 | 2,109 | 2,179 | 2,055 | 2,093 | +8.5% | 799,700 | 269億907万 | +5.39% | 12.23 | 2.41 |
12/28 | 1,919 | 1,929 | 1,883 | 1,929 | +0.47% | 75,000 | 248億57万 | -3.02% | 11.27 | 2.22 |
12/27 | 1,888 | 1,922 | 1,877 | 1,920 | +3.78% | 138,200 | 246億8486万 | -3.9% | 11.22 | 2.21 |
12/26 | 1,877 | 1,893 | 1,833 | 1,850 | -2.12% | 135,300 | 237億8489万 | -7.78% | 10.81 | 2.13 |
12/25 | 1,900 | 1,913 | 1,882 | 1,890 | +0.48% | 76,700 | 242億9916万 | -6.2% | 11.05 | 2.17 |
12/22 | 1,896 | 1,918 | 1,873 | 1,881 | -0.16% | 246,800 | 241億8345万 | -7.07% | 10.99 | 2.16 |
12/21 | 1,915 | 1,921 | 1,855 | 1,884 | -2.28% | 145,700 | 234億5749万 | -7.47% | 11.01 | 2.1 |
12/20 | 1,999 | 2,015 | 1,924 | 1,928 | -2.92% | 97,300 | 240億533万 | -5.91% | 11.27 | 2.15 |
12/19 | 1,982 | 2,013 | 1,975 | 1,986 | -0.15% | 71,300 | 247億2748万 | -3.59% | 11.61 | 2.21 |
12/18 | 2,010 | 2,020 | 1,980 | 1,989 | -2.45% | 42,100 | 247億6484万 | -4.05% | 11.62 | 2.22 |
12/15 | 1,958 | 2,074 | 1,958 | 2,039 | +3.98% | 156,900 | 253億8738万 | -2.81% | 11.92 | 2.27 |
12/14 | 2,028 | 2,042 | 1,961 | 1,961 | -2.68% | 131,800 | 244億1621万 | -7.59% | 11.46 | 2.19 |
12/13 | 1,990 | 2,018 | 1,983 | 2,015 | +1.05% | 338,100 | 250億8856万 | -6.19% | 11.78 | 2.25 |
12/12 | 1,990 | 2,017 | 1,983 | 1,994 | +1.01% | 45,600 | 248億2709万 | -8.28% | 11.65 | 2.22 |
12/11 | 2,019 | 2,033 | 1,974 | 1,974 | +1.02% | 91,100 | 245億7807万 | -10.27% | 11.54 | 2.2 |
12/08 | 1,953 | 1,983 | 1,935 | 1,954 | -0.81% | 137,100 | 243億2905万 | -12.18% | 11.42 | 2.18 |
12/07 | 2,061 | 2,079 | 1,963 | 1,970 | -5.11% | 184,300 | 245億2827万 | -12.44% | 11.51 | 2.2 |
12/06 | 2,099 | 2,099 | 2,053 | 2,076 | -1.1% | 70,900 | 258億4806万 | -8.79% | 12.13 | 2.31 |
12/05 | 2,088 | 2,140 | 2,076 | 2,099 | 0% | 113,500 | 261億3443万 | -8.66% | 12.27 | 2.34 |
12/04 | 1,982 | 2,107 | 1,982 | 2,099 | +5.85% | 164,500 | 261億3443万 | -9.17% | 12.27 | 2.34 |
12/01 | 2,020 | 2,029 | 1,975 | 1,983 | -1.64% | 143,100 | 246億9013万 | -14.53% | 11.59 | 2.21 |
11/30 | 2,022 | 2,045 | 2,004 | 2,016 | -0.3% | 105,200 | 251億101万 | -13.66% | 11.78 | 2.25 |
11/29 | 2,034 | 2,072 | 2,022 | 2,022 | -0.34% | 104,200 | 251億7571万 | -13.92% | 11.82 | 2.25 |
11/28 | 2,062 | 2,075 | 2,023 | 2,029 | -2.22% | 137,800 | 252億6287万 | -14.1% | 11.86 | 2.26 |
11/27 | 2,161 | 2,174 | 2,066 | 2,075 | -4.02% | 122,000 | 258億3561万 | -12.71% | 12.13 | 2.31 |
11/24 | 2,166 | 2,186 | 2,150 | 2,162 | +0.7% | 64,800 | 269億1884万 | -9.54% | 12.64 | 2.41 |
11/22 | 2,108 | 2,155 | 2,085 | 2,147 | +1.51% | 149,600 | 267億3208万 | -10.62% | 12.55 | 2.39 |
11/21 | 2,041 | 2,121 | 2,040 | 2,115 | +1.24% | 117,700 | 263億3048万 | -12.42% | 12.36 | 2.36 |
11/20 | 2,120 | 2,157 | 2,077 | 2,089 | -1.51% | 158,700 | 260億679万 | -13.96% | 12.21 | 2.33 |
11/17 | 2,160 | 2,180 | 2,116 | 2,121 | -2.39% | 129,100 | 264億517万 | -13.22% | 12.4 | 2.36 |
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 | |
2019年 3月期 | 2,430 12,150 9/20 | 1,077 12/26 | 6,036,500 1,207,300 7/2 | 293億7870万 | 131億3940万 | 174億8252万 3/29 |
2020年 3月期 | 1,596 4/24 | 710 3/13 | 7,991,400 6/20 | 194億7120万 | 87億6850万 | 100億2807万 3/31 |
2021年 3月期 | 3,415 3/2 | 779 4/3 | 2,302,000 5/20 | 422億7770万 | 96億2065万 | 352億2034万 3/31 |
2022年 3月期 | 3,115 7/8 | 1,680 1/28 | 878,300 11/18 | 385億6370万 | 208億3872万 | 259億8675万 3/31 |
2023年 3月期 | 3,395 11/10 | 1,964 4/25 | 448,400 11/9 | 422億1512万 | 243億7422万 | 303億6702万 3/31 |
最新 | 2,280 2024/4/16 | 57,100 | 293億1578万 |