時価総額
- 2011年3月31日
- 82億600万
- 2012年3月28日
- 86億5360万
- 2013年3月29日
- 106億6780万
- 2014年3月31日
- 104億7406万
- 2015年3月31日
- 112億9466万
- 2016年3月31日
- 100億1142万
- 2017年3月31日
- 99億7212万
- 2018年3月30日
- 194億661万
- 2019年3月29日
- 137億3139万
- 2020年3月31日
- 155億434万
- 2021年3月31日
- 181億2321万
- 2022年3月31日
- 195億8301万
- 2023年3月31日
- 213億3833万
- 2024年3月29日
- 277億343万
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 | 2,258 | 2,299 | 2,169 | 2,218 | -0.63% | 39,700 | 354億2962万 | -5.62% | 16.49 | 1.41 |
09/17 | 2,267 | 2,290 | 2,211 | 2,232 | -2.32% | 56,900 | 356億5325万 | -5.26% | 16.59 | 1.42 |
09/13 | 2,131 | 2,320 | 2,108 | 2,285 | +4.77% | 176,600 | 364億9985万 | -3.3% | 16.98 | 1.45 |
09/12 | 2,169 | 2,202 | 2,108 | 2,181 | +5.41% | 44,100 | 348億3859万 | -7.66% | 16.21 | 1.39 |
09/11 | 2,173 | 2,213 | 2,060 | 2,069 | -5.78% | 34,300 | 330億4954万 | -12.52% | 15.38 | 1.32 |
09/10 | 2,215 | 2,252 | 2,159 | 2,196 | -0.72% | 28,800 | 350億7820万 | -7.46% | 16.32 | 1.4 |
09/09 | 2,200 | 2,231 | 2,199 | 2,212 | -0.58% | 25,700 | 353億3378万 | -6.51% | 16.44 | 1.41 |
09/06 | 2,340 | 2,343 | 2,225 | 2,225 | -4.96% | 25,200 | 355億4143万 | -6% | 16.54 | 1.41 |
09/05 | 2,367 | 2,427 | 2,303 | 2,341 | -2.46% | 19,800 | 373億9438万 | -1.39% | 17.4 | 1.49 |
09/04 | 2,381 | 2,410 | 2,380 | 2,400 | -0.91% | 11,100 | 383億3683万 | +0.8% | 17.84 | 1.53 |
09/03 | 2,428 | 2,448 | 2,416 | 2,422 | -0.25% | 9,100 | 386億8825万 | +1.64% | 18 | 1.54 |
09/02 | 2,390 | 2,440 | 2,390 | 2,428 | +2.58% | 16,100 | 387億8409万 | +1.76% | 18.05 | 1.54 |
08/30 | 2,375 | 2,388 | 2,320 | 2,367 | -0.34% | 31,000 | 378億970万 | -1.09% | 17.59 | 1.5 |
08/29 | 2,376 | 2,413 | 2,342 | 2,375 | -1.37% | 22,400 | 379億3749万 | -0.79% | 17.65 | 1.51 |
08/28 | 2,396 | 2,426 | 2,394 | 2,408 | -0.5% | 13,900 | 384億6462万 | +0.71% | 17.9 | 1.53 |
08/27 | 2,442 | 2,442 | 2,401 | 2,420 | -0.9% | 15,600 | 386億5630万 | +1.34% | 17.99 | 1.54 |
08/26 | 2,489 | 2,489 | 2,416 | 2,442 | -2.24% | 20,000 | 390億772万 | +2.35% | 18.15 | 1.55 |
08/23 | 2,532 | 2,534 | 2,464 | 2,498 | -1.34% | 22,500 | 399億225万 | +4.61% | 18.57 | 1.59 |
08/22 | 2,524 | 2,538 | 2,467 | 2,532 | +4.2% | 32,400 | 404億4535万 | +6.07% | 18.82 | 1.61 |
08/21 | 2,424 | 2,468 | 2,419 | 2,430 | 0% | 14,300 | 388億1604万 | +1.84% | 18.06 | 1.54 |
08/20 | 2,394 | 2,430 | 2,381 | 2,430 | +2.14% | 12,900 | 388億1604万 | +1.8% | 18.06 | 1.54 |
08/19 | 2,448 | 2,448 | 2,379 | 2,379 | -2.82% | 10,500 | 380億138万 | -0.29% | 17.68 | 1.51 |
08/16 | 2,405 | 2,448 | 2,327 | 2,448 | +1.83% | 27,700 | 391億356万 | +2.64% | 18.19 | 1.56 |
08/15 | 2,432 | 2,432 | 2,375 | 2,404 | -0.25% | 16,700 | 384億72万 | +0.97% | 17.87 | 1.53 |
08/14 | 2,399 | 2,423 | 2,385 | 2,410 | +1.47% | 12,700 | 384億9656万 | +1.35% | 17.91 | 1.53 |
08/13 | 2,394 | 2,394 | 2,336 | 2,375 | -0.79% | 25,300 | 379億3749万 | 0% | 17.65 | 1.51 |
08/09 | 2,320 | 2,436 | 2,320 | 2,394 | +6.21% | 27,000 | 382億4098万 | +0.8% | 17.79 | 1.52 |
08/08 | 2,231 | 2,298 | 2,201 | 2,254 | -0.66% | 14,900 | 360億467万 | -4.97% | 16.75 | 1.43 |
08/07 | 2,183 | 2,332 | 2,159 | 2,269 | +0.58% | 16,200 | 362億4427万 | -4.46% | 16.86 | 1.44 |
08/06 | 2,049 | 2,275 | 2,049 | 2,256 | +11.19% | 24,800 | 360億3662万 | -5.09% | 16.77 | 1.43 |
08/05 | 2,110 | 2,162 | 1,950 | 2,029 | -9.01% | 35,700 | 324億1059万 | -14.75% | 15.08 | 1.29 |
08/02 | 2,304 | 2,327 | 2,230 | 2,230 | -7.24% | 32,800 | 356億2130万 | -6.73% | 16.57 | 1.42 |
08/01 | 2,500 | 2,510 | 2,401 | 2,404 | -4.26% | 29,500 | 384億72万 | +0.21% | 17.87 | 1.53 |
07/31 | 2,455 | 2,511 | 2,434 | 2,511 | +2.28% | 26,900 | 401億991万 | +4.8% | 18.66 | 1.6 |
07/30 | 2,462 | 2,492 | 2,420 | 2,455 | -2.27% | 26,700 | 392億1538万 | +2.85% | 18.25 | 1.56 |
07/29 | 2,568 | 2,585 | 2,476 | 2,512 | -2.67% | 74,100 | 401億2588万 | +5.59% | 18.67 | 1.6 |
07/26 | 2,396 | 2,674 | 2,321 | 2,581 | +6.96% | 149,200 | 412億2806万 | +8.99% | 19.18 | 1.64 |
07/25 | 2,268 | 2,500 | 2,230 | 2,413 | +5.46% | 145,200 | 385億4448万 | +2.51% | 17.93 | 1.53 |
07/24 | 2,376 | 2,378 | 2,286 | 2,288 | -1.63% | 22,200 | 365億4777万 | -2.47% | 17.01 | 1.45 |
07/23 | 2,406 | 2,445 | 2,322 | 2,326 | -2.72% | 24,100 | 371億5477万 | -0.64% | 17.29 | 1.48 |
07/22 | 2,470 | 2,470 | 2,391 | 2,391 | -3.2% | 28,400 | 381億9306万 | +2.66% | 17.77 | 1.52 |
07/19 | 2,492 | 2,497 | 2,452 | 2,470 | -0.6% | 13,900 | 394億5498万 | +6.65% | 18.36 | 1.57 |
07/18 | 2,505 | 2,522 | 2,471 | 2,485 | -0.84% | 22,600 | 396億9459万 | +8.18% | 18.47 | 1.58 |
07/17 | 2,450 | 2,516 | 2,444 | 2,506 | +2.29% | 25,300 | 400億3004万 | +10.01% | 18.63 | 1.59 |
07/16 | 2,429 | 2,478 | 2,429 | 2,450 | +1.45% | 19,500 | 391億3551万 | +8.46% | 18.21 | 1.56 |
07/12 | 2,344 | 2,419 | 2,342 | 2,415 | +3.03% | 22,300 | 385億7643万 | +7.72% | 17.95 | 1.53 |
07/11 | 2,367 | 2,370 | 2,329 | 2,344 | +0.04% | 14,900 | 374億4230万 | +5.3% | 17.42 | 1.49 |
07/10 | 2,346 | 2,381 | 2,313 | 2,343 | -0.13% | 23,400 | 374億2633万 | +6.02% | 17.41 | 1.49 |
07/09 | 2,321 | 2,360 | 2,303 | 2,346 | +0.95% | 18,400 | 374億7425万 | +7.07% | 17.44 | 1.49 |
07/08 | 2,369 | 2,384 | 2,324 | 2,324 | -2.52% | 18,500 | 371億2283万 | +6.8% | 17.27 | 1.48 |
07/05 | 2,325 | 2,399 | 2,301 | 2,384 | +3.16% | 26,400 | 380億8125万 | +10.42% | 17.72 | 1.52 |
07/04 | 2,335 | 2,346 | 2,270 | 2,311 | -1.03% | 21,500 | 369億1517万 | +8.09% | 17.18 | 1.47 |
07/03 | 2,306 | 2,359 | 2,304 | 2,335 | +1.26% | 23,600 | 372億9854万 | +10.19% | 17.35 | 1.48 |
07/02 | 2,363 | 2,383 | 2,297 | 2,306 | -1.28% | 24,200 | 368億3530万 | +9.86% | 17.14 | 1.47 |
07/01 | 2,318 | 2,350 | 2,275 | 2,336 | +0.78% | 20,600 | 373億1451万 | +12.25% | 17.36 | 1.48 |
06/28 | 2,411 | 2,411 | 2,313 | 2,318 | -3.86% | 33,800 | 370億2699万 | +12.47% | 17.23 | 1.48 |
06/27 | 2,586 | 2,586 | 2,347 | 2,411 | +2.55% | 94,100 | 385億1254万 | +18.07% | 17.92 | 1.54 |
06/26 | 2,333 | 2,398 | 2,301 | 2,351 | +2.98% | 34,800 | 375億5412万 | +16.39% | 17.47 | 1.5 |
06/25 | 2,254 | 2,358 | 2,254 | 2,283 | +1.29% | 43,700 | 364億6791万 | +14.15% | 16.97 | 1.46 |
06/24 | 2,223 | 2,277 | 2,207 | 2,254 | +1.35% | 20,700 | 360億467万 | +13.67% | 16.75 | 1.44 |
06/21 | 2,209 | 2,321 | 2,209 | 2,224 | -0.27% | 23,100 | 355億2546万 | +13.12% | 16.53 | 1.42 |
06/20 | 2,226 | 2,251 | 2,175 | 2,230 | +0.09% | 20,900 | 356億2130万 | +14.3% | 16.57 | 1.42 |
06/19 | 2,174 | 2,340 | 2,162 | 2,228 | +3.39% | 61,400 | 355億8935万 | +15.08% | 16.56 | 1.42 |
06/18 | 2,065 | 2,155 | 2,048 | 2,155 | +5.9% | 35,100 | 344億2328万 | +12.12% | 16.02 | 1.38 |
06/17 | 2,064 | 2,064 | 2,019 | 2,035 | -1.41% | 12,100 | 325億643万 | +6.66% | 15.12 | 1.3 |
06/14 | 2,000 | 2,084 | 2,000 | 2,064 | +3.88% | 33,400 | 329億6967万 | +8.75% | 15.34 | 1.32 |
06/13 | 2,000 | 2,015 | 1,987 | 1,987 | -0.6% | 11,900 | 317億3970万 | +5.36% | 14.77 | 1.27 |
06/12 | 2,045 | 2,046 | 1,984 | 1,999 | -1.67% | 17,200 | 319億3138万 | +6.56% | 14.86 | 1.28 |
06/11 | 2,028 | 2,058 | 2,028 | 2,033 | +0.3% | 17,600 | 324億7449万 | +8.95% | 15.11 | 1.3 |
06/10 | 2,015 | 2,036 | 2,012 | 2,027 | +0.85% | 19,700 | 323億7864万 | +9.27% | 15.07 | 1.29 |
06/07 | 1,967 | 2,022 | 1,960 | 2,010 | +2.71% | 29,900 | 321億709万 | +9% | 14.94 | 1.28 |
06/06 | 1,879 | 1,958 | 1,879 | 1,957 | +4.48% | 20,100 | 312億6049万 | +6.71% | 14.55 | 1.25 |
06/05 | 1,933 | 1,933 | 1,855 | 1,873 | -4.34% | 39,500 | 299億1870万 | +2.52% | 13.92 | 1.2 |
06/04 | 1,901 | 1,964 | 1,898 | 1,958 | +2.51% | 26,500 | 312億7646万 | +7.58% | 14.55 | 1.25 |
06/03 | 1,861 | 1,910 | 1,861 | 1,910 | +3.3% | 29,400 | 305億972万 | +5.58% | 14.2 | 1.22 |
05/31 | 1,848 | 1,860 | 1,810 | 1,849 | +0.22% | 15,600 | 295億3533万 | +2.61% | 13.74 | 1.18 |
05/30 | 1,820 | 1,845 | 1,820 | 1,845 | +1.04% | 5,600 | 294億7143万 | +2.67% | 13.71 | 1.18 |
05/29 | 1,850 | 1,854 | 1,826 | 1,826 | -1.3% | 7,100 | 291億6793万 | +1.84% | 13.57 | 1.17 |
05/28 | 1,855 | 1,858 | 1,839 | 1,850 | -0.27% | 8,500 | 295億5130万 | +3.35% | 13.75 | 1.18 |
05/27 | 1,846 | 1,855 | 1,846 | 1,855 | +0.54% | 5,300 | 296億3117万 | +3.86% | 13.79 | 1.18 |
05/24 | 1,850 | 1,850 | 1,810 | 1,845 | -0.38% | 10,900 | 294億7143万 | +3.65% | 13.71 | 1.18 |
05/23 | 1,850 | 1,857 | 1,844 | 1,852 | +0.11% | 6,100 | 295億8325万 | +4.28% | 13.76 | 1.18 |
05/22 | 1,848 | 1,859 | 1,843 | 1,850 | +0.11% | 10,700 | 295億5130万 | +4.34% | 13.75 | 1.18 |
05/21 | 1,850 | 1,863 | 1,846 | 1,848 | -0.11% | 7,200 | 295億1936万 | +4.35% | 13.74 | 1.18 |
05/20 | 1,850 | 1,870 | 1,844 | 1,850 | +0.05% | 19,000 | 295億5130万 | +4.58% | 13.75 | 1.18 |
05/17 | 1,843 | 1,856 | 1,832 | 1,849 | +0.27% | 8,300 | 295億3533万 | +4.64% | 13.74 | 1.18 |
05/16 | 1,872 | 1,872 | 1,812 | 1,844 | -1.91% | 23,500 | 294億5546万 | +4.48% | 13.71 | 1.18 |
05/15 | 1,796 | 1,880 | 1,780 | 1,880 | +4.91% | 41,600 | 300億3051万 | +6.64% | 13.97 | 1.2 |
05/14 | 1,792 | 1,797 | 1,766 | 1,792 | 0% | 5,400 | 286億2483万 | +1.82% | 13.32 | 1.14 |
05/13 | 1,761 | 1,810 | 1,761 | 1,792 | +1.76% | 5,200 | 286億2483万 | +1.76% | 13.32 | 1.14 |
05/10 | 1,754 | 1,774 | 1,754 | 1,761 | +0.4% | 4,100 | 281億2965万 | -0.06% | 13.09 | 1.12 |
05/09 | 1,740 | 1,777 | 1,739 | 1,754 | +0.75% | 5,800 | 280億1783万 | -0.57% | 13.04 | 1.12 |
05/08 | 1,759 | 1,768 | 1,741 | 1,741 | -1.02% | 4,600 | 278億1017万 | -1.47% | 12.94 | 1.11 |
05/07 | 1,739 | 1,768 | 1,739 | 1,759 | +1.09% | 6,200 | 280億9770万 | -0.73% | 13.07 | 1.12 |
05/02 | 1,758 | 1,763 | 1,736 | 1,740 | -1.86% | 5,300 | 277億9420万 | -1.97% | 12.93 | 1.11 |
05/01 | 1,750 | 1,773 | 1,747 | 1,773 | -0.39% | 6,500 | 283億2133万 | -0.51% | 13.18 | 1.13 |
04/30 | 1,699 | 1,780 | 1,696 | 1,780 | +5.01% | 12,600 | 284億3315万 | -0.45% | 13.23 | 1.14 |
04/26 | 1,692 | 1,699 | 1,669 | 1,695 | +0.18% | 14,600 | 270億7538万 | -5.41% | 12.6 | 1.08 |
04/25 | 1,731 | 1,731 | 1,692 | 1,692 | -2.25% | 11,200 | 270億2746万 | -6% | 12.58 | 1.08 |
04/24 | 1,731 | 1,745 | 1,731 | 1,731 | +0.23% | 6,700 | 276億5044万 | -4.26% | 12.87 | 1.1 |
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 | |
2011年 3月期 | 575 1,150 3/24 | 495 990 3/16 990 3/15 | 48,200 24,100 3/11 | 85億7900万 | 73億8540万 | 82億600万 3/31 |
2012年 3月期 | 608 1,216 3/26 | 500 1,000 12/1 | 42,800 21,400 3/27 | 90億7136万 | 74億6000万 | 86億5360万 3/28 |
2013年 3月期 | 750 1,500 3/26 | 500 1,000 10/9 | 27,600 13,800 3/26 | 111億9000万 | 74億6000万 | 106億6780万 3/29 |
2014年 3月期 | 1,025 2,050 8/16 | 650 1,300 6/12 | 369,200 184,600 8/14 | 152億9300万 | 96億9800万 | 104億7406万 3/31 |
2015年 3月期 | 793 1,585 3/24 | 666 1,331 4/9 | 28,800 14,400 3/26 | 118億2479万 | 99億2984万 | 112億9466万 3/31 |
2016年 3月期 | 766 1,530 7/27 1,531 7/21 | 636 1,271 2/19 | 45,000 22,500 3/28 | 114億1447万 | 94億8221万 | 100億1142万 3/31 |
2017年 3月期 | 719 1,438 3/24 | 621 1,241 6/6 | 51,800 25,900 3/28 | 107億2811万 | 92億5840万 | 99億7212万 3/31 |
2018年 3月期 | 1,288 2,575 1/30 | 650 1,300 4/19 1,300 4/17 他3件 | 647,600 323,800 9/5 | 209億9691万 | 96億9857万 | 194億661万 3/30 |
2019年 3月期 | 1,249 2,498 7/27 | 718 1,435 12/25 | 943,400 471,700 4/26 | 203億6904万 | 117億119万 | 137億3139万 3/29 |
2020年 3月期 | 1,080 2,160 12/23 | 682 1,363 3/13 | 204,400 102,200 9/26 | 176億1294万 | 111億1409万 | 155億434万 3/31 |
2021年 3月期 | 1,201 2,402 9/29 | 782 1,563 4/3 | 220,800 110,400 3/29 | 195億8624万 | 127億4492万 | 181億2321万 3/31 |
2022年 3月期 | 1,580 3,160 9/27 | 1,024 2,047 5/13 | 188,600 94,300 9/28 | 257億6708万 | 166億9152万 | 195億8301万 3/31 |
2023年 3月期 | 1,460 3/10 | 1,201 5/16 | 189,200 9/28 | 238億1008万 | 195億8624万 | 213億3833万 3/31 |
2024年 3月期 | 2,184 1/23 | 1,411 4/3 | 119,800 11/1 | 348億8651万 | 230億1098万 | 277億343万 3/29 |
最新 | 2,218 2024/9/18 | 39,700 | 354億2962万 |