時価総額
- 2020年3月31日
- 65億3543万
- 2021年3月31日
- 127億6867万
- 2022年3月31日
- 118億774万
- 2023年3月31日
- 223億7869万
- 2024年3月29日
- 103億9122万
2024/04/24～2024/09/18
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 | ||||||||||
| 09/18 | 417 | 421 | 406 | 412 | -0.72% | 82,500 | 88億3740万 | -4.63% | 13.09 | 3.12 |
| 09/17 | 426 | 426 | 410 | 415 | -1.19% | 82,200 | 89億175万 | -3.94% | 13.18 | 3.14 |
| 09/13 | 424 | 429 | 420 | 420 | -1.64% | 42,300 | 90億900万 | -2.78% | 13.34 | 3.18 |
| 09/12 | 432 | 433 | 416 | 427 | +1.67% | 79,900 | 91億5915万 | -0.93% | 13.56 | 3.23 |
| 09/11 | 427 | 431 | 415 | 420 | -1.64% | 76,500 | 90億900万 | -2.55% | 13.34 | 3.18 |
| 09/10 | 437 | 437 | 421 | 427 | -1.39% | 81,700 | 91億5915万 | -0.7% | 13.56 | 3.23 |
| 09/09 | 412 | 434 | 411 | 433 | +2.36% | 168,200 | 92億8785万 | +0.93% | 13.75 | 3.28 |
| 09/06 | 418 | 426 | 410 | 423 | +3.17% | 229,900 | 90億7335万 | -1.86% | 13.44 | 3.2 |
| 09/05 | 441 | 443 | 405 | 410 | -7.24% | 611,000 | 87億9450万 | -5.75% | 13.02 | 3.1 |
| 09/04 | 460 | 463 | 441 | 442 | -7.14% | 168,400 | 94億8090万 | +0.23% | 14.04 | 3.34 |
| 09/03 | 466 | 478 | 465 | 476 | +2.15% | 75,100 | 102億1020万 | +6.73% | 15.12 | 3.6 |
| 09/02 | 466 | 468 | 458 | 466 | +0.87% | 79,900 | 99億9570万 | +3.56% | 14.8 | 3.53 |
| 08/30 | 444 | 462 | 444 | 462 | +4.05% | 107,100 | 99億990万 | +1.99% | 14.67 | 3.5 |
| 08/29 | 435 | 452 | 435 | 444 | +0.45% | 131,500 | 95億2380万 | -2.63% | 14.1 | 3.36 |
| 08/28 | 457 | 472 | 439 | 442 | -3.07% | 155,200 | 94億8090万 | -4.12% | 14.04 | 3.34 |
| 08/27 | 437 | 460 | 437 | 456 | +4.59% | 181,400 | 97億8120万 | -2.15% | 14.48 | 3.45 |
| 08/26 | 424 | 437 | 423 | 436 | +3.56% | 105,300 | 93億5220万 | -7.23% | 13.85 | 3.3 |
| 08/23 | 426 | 427 | 417 | 421 | -1.17% | 71,700 | 90億3045万 | -11.37% | 13.37 | 3.19 |
| 08/22 | 418 | 429 | 418 | 426 | +2.16% | 114,500 | 91億3770万 | -11.43% | 13.53 | 3.22 |
| 08/21 | 425 | 425 | 412 | 417 | -5.23% | 351,100 | 89億4465万 | -14.2% | 13.24 | 3.16 |
| 08/20 | 430 | 452 | 430 | 440 | +3.77% | 119,600 | 94億3800万 | -10.57% | 13.98 | 3.33 |
| 08/19 | 443 | 443 | 422 | 424 | -3.42% | 131,300 | 90億9480万 | -14.86% | 13.47 | 3.21 |
| 08/16 | 433 | 444 | 428 | 439 | +3.29% | 125,300 | 94億1655万 | -12.72% | 13.94 | 3.32 |
| 08/15 | 400 | 438 | 400 | 425 | +4.94% | 311,500 | 91億1625万 | -16.34% | 13.5 | 3.22 |
| 08/14 | 405 | 412 | 394 | 405 | 0% | 307,200 | 86億8725万 | -21.05% | 12.86 | 3.06 |
| 08/13 | 397 | 405 | 388 | 405 | -4.48% | 348,500 | 86億8725万 | -22.12% | 12.86 | 3.06 |
| 08/09 | 405 | 427 | 405 | 424 | +6.8% | 322,400 | 90億9480万 | -19.54% | 13.47 | 3.21 |
| 08/08 | 410 | 410 | 397 | 397 | -3.41% | 363,800 | 85億1565万 | -25.38% | 12.61 | 3 |
| 08/07 | 392 | 426 | 392 | 411 | +2.75% | 244,900 | 88億1595万 | -23.61% | 13.05 | 3.11 |
| 08/06 | 410 | 420 | 387 | 400 | -0.99% | 448,600 | 85億8000万 | -26.47% | 12.7 | 3.03 |
| 08/05 | 404 | 450 | 404 | 404 | -16.53% | 472,500 | 86億6580万 | -26.81% | 12.83 | 3.06 |
| 08/02 | 501 | 512 | 482 | 484 | -8.85% | 301,000 | 103億8180万 | -13.57% | 15.37 | 3.66 |
| 08/01 | 551 | 552 | 530 | 531 | -5.18% | 132,200 | 113億8995万 | -6.02% | 16.87 | 4.02 |
| 07/31 | 548 | 560 | 544 | 560 | +1.82% | 62,500 | 120億1200万 | -1.06% | 17.79 | 4.24 |
| 07/30 | 560 | 562 | 539 | 550 | -3.34% | 141,600 | 117億9750万 | -2.83% | 17.47 | 4.16 |
| 07/29 | 568 | 573 | 550 | 569 | +3.83% | 198,300 | 122億505万 | +0.53% | 18.07 | 4.31 |
| 07/26 | 543 | 559 | 539 | 548 | +0.18% | 125,600 | 117億5460万 | -3.01% | 17.41 | 4.15 |
| 07/25 | 542 | 554 | 531 | 547 | -1.26% | 182,500 | 117億3315万 | -3.36% | 17.37 | 4.14 |
| 07/24 | 573 | 573 | 554 | 554 | -2.81% | 93,600 | 118億8330万 | -2.12% | 17.6 | 4.19 |
| 07/23 | 554 | 581 | 554 | 570 | +2.89% | 80,900 | 122億2650万 | +0.71% | 18.1 | 4.31 |
| 07/22 | 566 | 569 | 551 | 554 | -1.25% | 116,200 | 118億8330万 | -1.95% | 17.6 | 4.19 |
| 07/19 | 562 | 567 | 556 | 561 | -1.23% | 92,000 | 120億3345万 | -0.53% | 17.82 | 4.24 |
| 07/18 | 566 | 586 | 565 | 568 | -0.7% | 74,500 | 121億8360万 | +1.25% | 18.04 | 4.3 |
| 07/17 | 559 | 579 | 556 | 572 | +3.81% | 171,700 | 122億6940万 | +2.69% | 18.17 | 4.33 |
| 07/16 | 587 | 590 | 550 | 551 | -5.97% | 372,700 | 118億1895万 | -0.36% | 17.5 | 4.17 |
| 07/12 | 562 | 588 | 556 | 586 | +3.53% | 223,500 | 125億6970万 | +6.74% | 18.61 | 4.43 |
| 07/11 | 550 | 566 | 546 | 566 | +2.54% | 114,200 | 121億4070万 | +4.24% | 17.98 | 4.28 |
| 07/10 | 565 | 567 | 550 | 552 | -2.82% | 185,800 | 118億4040万 | +2.6% | 17.53 | 4.18 |
| 07/09 | 577 | 579 | 566 | 568 | -1.56% | 75,100 | 121億8360万 | +6.37% | 18.04 | 4.3 |
| 07/08 | 580 | 589 | 572 | 577 | -0.17% | 114,200 | 123億7665万 | +8.87% | 18.33 | 4.37 |
| 07/05 | 550 | 578 | 548 | 578 | +4.52% | 173,400 | 123億9810万 | +10.31% | 18.36 | 4.37 |
| 07/04 | 542 | 558 | 540 | 553 | +2.22% | 141,000 | 118億6185万 | +6.55% | 17.56 | 4.18 |
| 07/03 | 550 | 559 | 538 | 541 | -2.87% | 365,400 | 116億445万 | +5.46% | 17.18 | 4.09 |
| 07/02 | 573 | 577 | 555 | 557 | -6.07% | 377,000 | 119億4765万 | +9.43% | 17.69 | 4.21 |
| 07/01 | 632 | 637 | 590 | 593 | -1.98% | 329,900 | 127億1985万 | +17.66% | 18.83 | 4.49 |
| 06/28 | 606 | 627 | 598 | 605 | -0.17% | 470,000 | 129億7725万 | +21.49% | 19.22 | 4.61 |
| 06/27 | 578 | 610 | 577 | 606 | +9.58% | 807,200 | 129億9870万 | +23.42% | 19.25 | 4.62 |
| 06/26 | 578 | 578 | 553 | 553 | -4.66% | 333,300 | 118億6185万 | +14.26% | 17.56 | 4.22 |
| 06/25 | 549 | 585 | 549 | 580 | +9.02% | 683,700 | 124億4100万 | +21.09% | 18.42 | 4.42 |
| 06/24 | 550 | 552 | 529 | 532 | -4.14% | 246,600 | 114億1140万 | +12.24% | 16.9 | 4.06 |
| 06/21 | 556 | 566 | 547 | 555 | -1.6% | 273,500 | 119億475万 | +17.83% | 17.63 | 4.23 |
| 06/20 | 560 | 583 | 556 | 564 | +0.36% | 378,300 | 120億9780万 | +20.51% | 17.91 | 4.3 |
| 06/19 | 555 | 579 | 551 | 562 | +2% | 434,300 | 120億5490万 | +21.38% | 17.85 | 4.28 |
| 06/18 | 545 | 566 | 540 | 551 | +1.47% | 626,300 | 118億1895万 | +19.78% | 17.5 | 4.2 |
| 06/17 | 529 | 544 | 498 | 543 | +4.62% | 498,100 | 116億4735万 | +18.3% | 17.25 | 4.14 |
| 06/14 | 486 | 528 | 485 | 519 | +5.27% | 414,600 | 111億3255万 | +13.57% | 16.48 | 3.96 |
| 06/13 | 480 | 496 | 478 | 493 | +6.25% | 305,800 | 105億7485万 | +8.11% | 15.66 | 3.76 |
| 06/12 | 476 | 490 | 464 | 464 | -2.73% | 158,200 | 99億5280万 | +1.98% | 14.74 | 3.54 |
| 06/11 | 450 | 480 | 450 | 477 | +7.19% | 243,900 | 102億3165万 | +4.61% | 15.15 | 3.64 |
| 06/10 | 447 | 448 | 440 | 445 | -0.45% | 48,100 | 95億4525万 | -2.41% | 14.13 | 3.39 |
| 06/07 | 440 | 447 | 440 | 447 | +2.29% | 32,400 | 95億8815万 | -1.97% | 14.2 | 3.41 |
| 06/06 | 456 | 456 | 437 | 437 | -4.59% | 102,200 | 93億7365万 | -4.17% | 13.88 | 3.33 |
| 06/05 | 451 | 467 | 445 | 458 | -0.22% | 127,800 | 98億2410万 | +0.22% | 14.55 | 3.49 |
| 06/04 | 435 | 460 | 435 | 459 | +5.52% | 224,500 | 98億4555万 | +0.44% | 14.58 | 3.5 |
| 06/03 | 443 | 443 | 428 | 435 | 0% | 86,600 | 93億3075万 | -4.61% | 13.82 | 3.32 |
| 05/31 | 422 | 435 | 422 | 435 | +2.35% | 70,700 | 93億3075万 | -4.81% | 13.82 | 3.32 |
| 05/30 | 418 | 427 | 417 | 425 | +0.71% | 92,500 | 91億1625万 | -7.41% | 13.5 | 3.24 |
| 05/29 | 436 | 436 | 422 | 422 | -3.87% | 131,100 | 90億5190万 | -8.26% | 13.4 | 3.22 |
| 05/28 | 441 | 447 | 436 | 439 | -0.68% | 71,900 | 94億1655万 | -4.98% | 13.94 | 3.35 |
| 05/27 | 443 | 446 | 436 | 442 | +0.68% | 62,600 | 94億8090万 | -4.54% | 14.04 | 3.37 |
| 05/24 | 423 | 442 | 423 | 439 | +2.57% | 89,400 | 94億1655万 | -5.39% | 13.94 | 3.35 |
| 05/23 | 440 | 440 | 425 | 428 | -1.61% | 154,600 | 91億8060万 | -7.96% | 13.59 | 3.26 |
| 05/22 | 444 | 445 | 432 | 435 | -2.47% | 179,400 | 93億3075万 | -6.85% | 13.82 | 3.32 |
| 05/21 | 452 | 459 | 441 | 446 | -2.83% | 221,700 | 95億6670万 | -4.9% | 14.17 | 3.4 |
| 05/20 | 467 | 475 | 454 | 459 | -1.71% | 184,200 | 98億4555万 | -2.34% | 14.58 | 3.5 |
| 05/17 | 453 | 478 | 439 | 467 | +1.97% | 304,800 | 100億1715万 | -0.85% | 14.83 | 3.56 |
| 05/16 | 481 | 482 | 448 | 458 | -4.58% | 202,600 | 98億2410万 | -2.97% | 14.55 | 3.49 |
| 05/15 | 482 | 512 | 468 | 480 | -7.16% | 349,600 | 102億9600万 | +1.27% | 15.25 | 3.66 |
| 05/14 | 496 | 517 | 496 | 517 | +4.44% | 211,500 | 110億8965万 | +8.84% | 16.42 | 3.94 |
| 05/13 | 494 | 495 | 482 | 495 | +0.61% | 80,100 | 106億1775万 | +4.21% | 15.72 | 3.77 |
| 05/10 | 492 | 494 | 484 | 492 | +1.23% | 125,300 | 105億5340万 | +3.58% | 15.63 | 3.75 |
| 05/09 | 482 | 490 | 473 | 486 | +1.67% | 127,900 | 104億2470万 | +2.32% | 15.44 | 3.7 |
| 05/08 | 476 | 482 | 475 | 478 | +0.84% | 108,600 | 102億5310万 | +0.42% | 15.18 | 3.64 |
| 05/07 | 458 | 477 | 458 | 474 | +5.33% | 222,500 | 101億6730万 | -0.84% | 15.05 | 3.61 |
| 05/02 | 449 | 453 | 444 | 450 | -0.22% | 117,000 | 96億5250万 | -6.25% | 14.29 | 3.43 |
| 05/01 | 451 | 456 | 448 | 451 | -0.88% | 104,100 | 96億7395万 | -6.43% | 14.32 | 3.44 |
| 04/30 | 454 | 460 | 449 | 455 | +2.02% | 130,600 | 97億5975万 | -5.99% | 14.45 | 3.47 |
| 04/26 | 453 | 454 | 441 | 446 | -1.33% | 134,000 | 95億6670万 | -8.42% | 14.17 | 3.4 |
| 04/25 | 461 | 461 | 449 | 452 | -2.8% | 156,300 | 96億9540万 | -8.13% | 14.36 | 3.45 |
| 04/24 | 465 | 468 | 460 | 465 | 0% | 64,400 | 99億7425万 | -6.25% | 14.77 | 3.54 |
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 | |
| 2020年 3月期 | 755 2,265 1/20 | 250 751 3/23 | 23,001,600 7,667,200 6/3 | 161億9475万 | 53億6965万 | 65億3543万 3/31 |
| 2021年 3月期 | 1,130 3,390 10/22 | 269 807 4/6 | 1,680,300 560,100 10/9 | 242億3850万 | 57億7005万 | 127億6867万 3/31 |
| 2022年 3月期 | 704 2,113 4/19 | 321 963 1/28 | 472,500 157,500 4/21 | 151億795万 | 68億8545万 | 118億774万 3/31 |
| 2023年 3月期 | 1,265 3,795 3/3 | 433 1,300 5/9 | 1,625,100 541,700 11/15 | 271億3425万 | 92億9500万 | 223億7869万 3/31 |
| 2024年 3月期 | 1,362 4,085 7/4 | 486 2/26 2/22 | 1,556,900 2/16 | 292億775万 | 104億2470万 | 103億9122万 3/29 |
| 最新 | 412 2024/9/18 | 82,500 | 88億3740万 | |||