時価総額
- 2019年3月29日
- 67億6508万
- 2020年3月31日
- 25億9818万
- 2021年3月31日
- 37億9094万
- 2022年3月31日
- 37億297万
- 2023年3月31日
- 40億594万
2023/11/14～2024/04/23
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 | ||||||||||
| 04/23 | 616 | 642 | 616 | 642 | +4.39% | 1,500 | 43億5014万 | +1.42% | 14.31 | 1.71 |
| 04/22 | 611 | 615 | 611 | 615 | +0.65% | 200 | 41億5243万 | -2.38% | 13.71 | 1.64 |
| 04/19 | 608 | 613 | 608 | 611 | -3.63% | 1,500 | 41億2542万 | -2.86% | 13.62 | 1.63 |
| 04/18 | 634 | 634 | 634 | 634 | +2.59% | 600 | 42億8071万 | +1.12% | 14.13 | 1.69 |
| 04/16 | 614 | 619 | 614 | 618 | -3.44% | 700 | 41億7268万 | -1.12% | 13.77 | 1.65 |
| 04/15 | 630 | 640 | 630 | 640 | +1.75% | 900 | 43億2122万 | +2.73% | 14.27 | 1.71 |
| 04/12 | 629 | 633 | 628 | 629 | -0.63% | 1,200 | 42億4695万 | +1.45% | 14.02 | 1.68 |
| 04/11 | 630 | 633 | 630 | 633 | +0.32% | 300 | 42億7396万 | +2.43% | 14.11 | 1.69 |
| 04/10 | 629 | 631 | 629 | 631 | +0.8% | 500 | 42億6046万 | +2.6% | 14.06 | 1.68 |
| 04/09 | 628 | 628 | 626 | 626 | 0% | 500 | 42億2670万 | +1.95% | 13.95 | 1.67 |
| 04/08 | 621 | 626 | 612 | 626 | -0.79% | 1,500 | 42億2670万 | +2.29% | 13.95 | 1.67 |
| 04/05 | 625 | 631 | 625 | 631 | +0.8% | 1,600 | 42億6046万 | +3.27% | 14.06 | 1.68 |
| 04/04 | 630 | 630 | 626 | 626 | -0.63% | 400 | 42億2670万 | +2.79% | 13.95 | 1.67 |
| 04/03 | 634 | 634 | 625 | 630 | -0.63% | 300 | 42億5370万 | +3.62% | 14.04 | 1.68 |
| 04/01 | 625 | 634 | 619 | 634 | -0.16% | 2,800 | 42億8071万 | +4.79% | 14.13 | 1.69 |
| 03/29 | 631 | 635 | 621 | 635 | +0.63% | 1,000 | 42億8746万 | +5.31% | 14.15 | 1.7 |
| 03/28 | 636 | 636 | 631 | 631 | -2.62% | 1,500 | 42億6046万 | +4.99% | 14.06 | 1.68 |
| 03/27 | 650 | 650 | 648 | 648 | -0.46% | 2,100 | 43億7524万 | +8.18% | 14.44 | 1.73 |
| 03/26 | 674 | 674 | 651 | 651 | -3.84% | 1,400 | 43億9549万 | +9.05% | 14.51 | 1.74 |
| 03/25 | 719 | 719 | 677 | 677 | -1.46% | 8,400 | 45億7104万 | +13.97% | 15.09 | 1.81 |
| 03/22 | 670 | 718 | 657 | 687 | +7.34% | 38,800 | 46億3856万 | +16.44% | 15.31 | 1.83 |
| 03/21 | 641 | 644 | 633 | 640 | 0% | 1,100 | 43億2122万 | +9.22% | 14.27 | 1.71 |
| 03/19 | 620 | 640 | 620 | 640 | +4.4% | 19,300 | 43億2122万 | +9.4% | 14.27 | 1.71 |
| 03/18 | 573 | 613 | 573 | 613 | +6.61% | 11,700 | 41億3892万 | +5.33% | 13.66 | 1.64 |
| 03/15 | 575 | 575 | 575 | 575 | 0% | 200 | 38億8235万 | -1.03% | 12.82 | 1.54 |
| 03/14 | 566 | 575 | 566 | 575 | 0% | 300 | 38億8235万 | -1.03% | 12.82 | 1.54 |
| 03/13 | 576 | 576 | 566 | 575 | +0.52% | 800 | 38億8235万 | -1.2% | 12.82 | 1.54 |
| 03/12 | 573 | 575 | 567 | 572 | +0.35% | 1,100 | 38億6209万 | -1.72% | 12.75 | 1.53 |
| 03/11 | 576 | 576 | 563 | 570 | -0.52% | 1,100 | 38億4859万 | -1.89% | 12.7 | 1.52 |
| 03/08 | 570 | 573 | 570 | 573 | -0.52% | 1,000 | 38億6885万 | -1.21% | 12.77 | 1.53 |
| 03/07 | 575 | 576 | 570 | 576 | +1.59% | 7,000 | 38億8910万 | -0.52% | 12.84 | 1.54 |
| 03/06 | 571 | 571 | 567 | 567 | -0.53% | 1,100 | 38億2833万 | -1.9% | 12.64 | 1.51 |
| 03/05 | 591 | 591 | 570 | 570 | -3.88% | 4,200 | 38億4859万 | -1.21% | 12.7 | 1.52 |
| 03/04 | 589 | 593 | 581 | 593 | -0.17% | 2,600 | 40億388万 | +2.95% | 13.22 | 1.58 |
| 02/28 | 589 | 595 | 585 | 594 | +0.85% | 2,500 | 40億1064万 | +3.48% | 13.24 | 1.59 |
| 02/27 | 589 | 589 | 589 | 589 | 0% | 500 | 39億7688万 | +2.97% | 13.13 | 1.57 |
| 02/26 | 587 | 589 | 572 | 589 | +0.86% | 3,400 | 39億7688万 | +3.33% | 13.13 | 1.57 |
| 02/22 | 586 | 586 | 572 | 584 | +1.39% | 3,000 | 39億4312万 | +2.82% | 13.02 | 1.56 |
| 02/21 | 578 | 578 | 576 | 576 | +0.17% | 300 | 38億8910万 | +1.59% | 12.84 | 1.54 |
| 02/20 | 580 | 580 | 575 | 575 | -0.52% | 500 | 38億8235万 | +1.59% | 12.82 | 1.54 |
| 02/19 | 569 | 578 | 565 | 578 | -1.87% | 3,100 | 39億260万 | +2.3% | 12.88 | 1.54 |
| 02/16 | 589 | 589 | 589 | 589 | 0% | 100 | 39億7688万 | +4.43% | 13.13 | 1.57 |
| 02/15 | 582 | 589 | 562 | 589 | +2.97% | 8,500 | 39億7688万 | +4.8% | 13.13 | 1.57 |
| 02/14 | 594 | 594 | 572 | 572 | -3.7% | 3,500 | 38億6209万 | +1.96% | 12.75 | 1.53 |
| 02/13 | 594 | 594 | 585 | 594 | 0% | 1,900 | 40億1064万 | +6.07% | 13.24 | 1.59 |
| 02/09 | 594 | 594 | 594 | 594 | +0.17% | 1,800 | 40億1064万 | +6.45% | 13.24 | 1.59 |
| 02/08 | 584 | 593 | 570 | 593 | +1.37% | 3,700 | 40億388万 | +6.46% | 13.22 | 1.58 |
| 02/07 | 586 | 586 | 573 | 585 | -0.68% | 1,100 | 39億4987万 | +5.41% | 13.04 | 1.56 |
| 02/06 | 569 | 589 | 569 | 589 | +3.7% | 1,000 | 39億7688万 | +6.51% | 13.13 | 1.57 |
| 02/05 | 590 | 592 | 568 | 568 | -5.33% | 7,800 | 38億3509万 | +3.09% | 12.66 | 1.52 |
| 02/02 | 555 | 600 | 552 | 600 | +6.95% | 14,800 | 40億5115万 | +9.09% | 13.37 | 1.6 |
| 02/01 | 560 | 561 | 560 | 561 | -0.36% | 300 | 37億8782万 | +2.37% | 12.5 | 1.5 |
| 01/31 | 550 | 563 | 547 | 563 | +3.11% | 500 | 38億133万 | +2.93% | 12.55 | 1.5 |
| 01/30 | 545 | 554 | 545 | 546 | -0.55% | 1,600 | 36億8654万 | 0% | 12.17 | 1.46 |
| 01/29 | 548 | 558 | 545 | 549 | -0.18% | 1,000 | 37億680万 | +0.55% | 12.24 | 1.47 |
| 01/26 | 550 | 561 | 550 | 550 | +0.92% | 6,500 | 37億1355万 | +0.92% | 12.26 | 1.47 |
| 01/25 | 564 | 564 | 545 | 545 | +0.55% | 5,500 | 36億7979万 | +0.18% | 12.15 | 1.46 |
| 01/24 | 549 | 549 | 540 | 542 | -0.55% | 1,000 | 36億5954万 | -0.18% | 12.08 | 1.45 |
| 01/23 | 541 | 548 | 541 | 545 | +0.93% | 600 | 36億7979万 | +0.37% | 12.15 | 1.46 |
| 01/22 | 540 | 543 | 540 | 540 | -0.55% | 1,000 | 36億4603万 | -0.37% | 12.04 | 1.44 |
| 01/19 | 548 | 548 | 538 | 543 | +0.93% | 600 | 36億6629万 | +0.37% | 12.1 | 1.45 |
| 01/18 | 540 | 540 | 537 | 538 | -2% | 2,400 | 36億3253万 | -0.55% | 11.99 | 1.44 |
| 01/17 | 541 | 549 | 540 | 549 | -0.18% | 2,500 | 37億680万 | +1.48% | 12.24 | 1.47 |
| 01/16 | 547 | 552 | 547 | 550 | +1.48% | 300 | 37億1355万 | +1.85% | 12.26 | 1.47 |
| 01/15 | 551 | 553 | 542 | 542 | -3.21% | 1,400 | 36億5954万 | +0.37% | 12.08 | 1.45 |
| 01/12 | 560 | 560 | 560 | 560 | +1.27% | 1,000 | 37億8107万 | +3.9% | 12.48 | 1.5 |
| 01/11 | 554 | 555 | 545 | 553 | +0.55% | 1,800 | 37億3381万 | +2.79% | 12.33 | 1.48 |
| 01/10 | 542 | 550 | 542 | 550 | +0.55% | 1,400 | 37億1355万 | +2.23% | 12.26 | 1.47 |
| 01/09 | 555 | 555 | 546 | 547 | -1.44% | 2,700 | 36億9330万 | +1.86% | 12.19 | 1.46 |
| 01/05 | 546 | 556 | 545 | 555 | -0.54% | 1,700 | 37億4731万 | +3.54% | 12.37 | 1.48 |
| 01/04 | 544 | 559 | 536 | 558 | +2.57% | 3,400 | 37億6757万 | +4.3% | 12.44 | 1.49 |
| 2023 | ||||||||||
| 12/29 | 540 | 547 | 540 | 544 | -0.18% | 7,000 | 36億7304万 | +1.87% | 12.13 | 1.45 |
| 12/28 | 544 | 546 | 542 | 545 | +0.37% | 1,800 | 36億7979万 | +2.06% | 12.15 | 1.45 |
| 12/27 | 532 | 543 | 532 | 543 | +0.18% | 2,900 | 36億6629万 | +2.07% | 12.1 | 1.44 |
| 12/25 | 542 | 542 | 542 | 542 | +0.56% | 1,400 | 36億5954万 | +1.88% | 12.08 | 1.44 |
| 12/22 | 536 | 539 | 524 | 539 | +0.56% | 2,600 | 36億3928万 | +1.51% | 12.01 | 1.43 |
| 12/21 | 521 | 538 | 521 | 536 | -0.74% | 3,200 | 36億1002万 | +0.94% | 11.95 | 1.42 |
| 12/20 | 525 | 540 | 523 | 540 | +0.93% | 2,400 | 36億3696万 | +1.89% | 12.04 | 1.43 |
| 12/19 | 536 | 536 | 520 | 535 | +1.52% | 2,500 | 36億328万 | +0.94% | 11.92 | 1.42 |
| 12/18 | 534 | 537 | 524 | 527 | -0.57% | 1,300 | 35億4940万 | -0.57% | 11.75 | 1.4 |
| 12/15 | 530 | 530 | 530 | 530 | 0% | 400 | 35億6961万 | +0.19% | 11.81 | 1.41 |
| 12/14 | 535 | 539 | 513 | 530 | +0.95% | 6,500 | 35億6961万 | +0.19% | 11.81 | 1.41 |
| 12/13 | 528 | 529 | 525 | 525 | -0.38% | 1,300 | 35億3593万 | -0.57% | 11.7 | 1.39 |
| 12/12 | 527 | 527 | 517 | 527 | 0% | 900 | 35億4940万 | 0% | 11.75 | 1.4 |
| 12/11 | 527 | 527 | 504 | 527 | -1.86% | 7,900 | 35億4940万 | 0% | 11.75 | 1.4 |
| 12/08 | 537 | 537 | 537 | 537 | +0.37% | 100 | 36億1675万 | +1.9% | 11.97 | 1.43 |
| 12/07 | 523 | 535 | 523 | 535 | +0.38% | 121,500 | 36億328万 | +1.71% | 11.92 | 1.42 |
| 12/06 | 533 | 533 | 533 | 533 | 0% | 1,300 | 35億8981万 | +1.52% | 11.88 | 1.41 |
| 12/04 | 534 | 534 | 533 | 533 | -0.19% | 200 | 35億8981万 | +1.72% | 11.88 | 1.41 |
| 12/01 | 533 | 534 | 533 | 534 | +0.19% | 900 | 35億9655万 | +2.1% | 11.9 | 1.42 |
| 11/29 | 533 | 533 | 518 | 533 | 0% | 2,700 | 35億8981万 | +2.3% | 11.88 | 1.41 |
| 11/27 | 528 | 533 | 518 | 533 | -0.37% | 1,400 | 35億8981万 | +2.7% | 11.88 | 1.41 |
| 11/24 | 526 | 535 | 525 | 535 | +1.71% | 4,100 | 36億328万 | +3.28% | 11.92 | 1.42 |
| 11/22 | 520 | 530 | 518 | 526 | -0.19% | 1,500 | 35億4267万 | +1.54% | 11.72 | 1.4 |
| 11/21 | 540 | 540 | 527 | 527 | -0.57% | 1,300 | 35億4940万 | +1.74% | 11.75 | 1.4 |
| 11/20 | 534 | 544 | 530 | 530 | -1.85% | 800 | 35億6961万 | +2.51% | 11.81 | 1.41 |
| 11/17 | 511 | 540 | 511 | 540 | +5.68% | 7,500 | 36億3696万 | +4.65% | 12.04 | 1.43 |
| 11/16 | 529 | 529 | 510 | 511 | -3.4% | 1,300 | 34億4164万 | -0.97% | 11.39 | 1.36 |
| 11/15 | 527 | 529 | 515 | 529 | +0.38% | 3,500 | 35億6287万 | +2.52% | 11.79 | 1.4 |
| 11/14 | 519 | 527 | 512 | 527 | -0.38% | 3,800 | 35億4940万 | +2.13% | 11.75 | 1.4 |
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 | 1,420 5,680 3/27 | 1,029 4,115 3/29 | 2,408,800 602,200 3/27 | 92億160万 | 66億6630万 | 67億6508万 3/29 |
| 2020年 3月期 | 1,125 4,500 4/2 | 358 715 3/30 | 390,000 97,500 4/1 | 72億9000万 | 23億6350万 | 25億9818万 3/31 |
| 2021年 3月期 | 741 1,481 9/30 | 320 640 4/6 | 519,800 259,900 4/15 | 48億9843万 | 21億1558万 | 37億9094万 3/31 |
| 2022年 3月期 | 640 1,280 5/13 | 413 825 12/27 | 83,600 41,800 1/31 | 43億464万 | 27億7724万 | 37億297万 3/31 |
| 2023年 3月期 | 712 1,423 2/7 | 476 952 5/16 | 104,000 52,000 11/8 | 47億9033万 | 32億477万 | 40億594万 3/31 |
| 最新 | 642 2024/4/23 | 1,500 | 43億5014万 | |||