時価総額
- 2010年3月31日
- 29億2598万
- 2011年3月31日
- 24億4606万
- 2012年3月30日
- 26億7828万
- 2013年3月29日
- 30億6531万
- 2014年3月31日
- 47億1008万
- 2015年3月31日
- 71億3692万
- 2016年3月31日
- 142億7379万
- 2017年3月31日
- 142億1253万
- 2018年3月30日
- 185億6109万
- 2019年3月29日
- 169億2123万
- 2020年3月31日
- 151億5975万
- 2021年3月31日
- 222億7420万
- 2022年3月31日
- 238億5898万
- 2023年3月31日
- 286億4529万
2023/11/21~2024/04/18
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 | ||||||||||
04/18 | 2,146 | 2,154 | 2,100 | 2,153 | -0.32% | 8,800 | 338億3310万 | +2.38% | 16.19 | 2.81 |
04/17 | 2,121 | 2,199 | 2,118 | 2,160 | +1.08% | 12,800 | 339億4310万 | +2.81% | 16.24 | 2.82 |
04/16 | 2,133 | 2,163 | 2,100 | 2,137 | -2.11% | 19,000 | 335億8167万 | +1.81% | 16.07 | 2.79 |
04/15 | 2,236 | 2,236 | 2,100 | 2,183 | -2.37% | 18,700 | 343億453万 | +3.95% | 16.41 | 2.85 |
04/12 | 2,176 | 2,267 | 2,176 | 2,236 | +2.76% | 32,200 | 351億3739万 | +6.68% | 16.81 | 2.92 |
04/11 | 2,089 | 2,176 | 2,069 | 2,176 | +3.67% | 14,300 | 341億9453万 | +4.11% | 16.36 | 2.84 |
04/10 | 2,072 | 2,132 | 2,071 | 2,099 | +2.34% | 12,900 | 329億8452万 | +0.77% | 15.78 | 2.74 |
04/09 | 2,159 | 2,159 | 2,040 | 2,051 | -5.96% | 31,200 | 322億3023万 | -1.35% | 15.42 | 2.68 |
04/08 | 2,005 | 2,182 | 2,004 | 2,181 | +10.94% | 62,500 | 342億7310万 | +5.06% | 16.4 | 2.85 |
04/05 | 1,998 | 1,998 | 1,955 | 1,966 | -2.24% | 8,600 | 308億9451万 | -5.07% | 14.78 | 2.57 |
04/04 | 2,011 | 2,038 | 2,000 | 2,011 | 0% | 12,300 | 316億165万 | -3.13% | 15.12 | 2.63 |
04/03 | 2,019 | 2,031 | 1,986 | 2,011 | -1.66% | 21,100 | 316億165万 | -3.32% | 15.12 | 2.63 |
04/02 | 2,023 | 2,072 | 1,990 | 2,045 | +1.09% | 21,100 | 321億3594万 | -1.87% | 15.37 | 2.67 |
04/01 | 2,020 | 2,067 | 1,981 | 2,023 | -0.64% | 12,600 | 317億9023万 | -3.11% | 15.21 | 2.64 |
03/29 | 2,053 | 2,067 | 2,007 | 2,036 | -1.12% | 10,700 | 319億9451万 | -2.72% | 15.31 | 2.66 |
03/28 | 2,102 | 2,102 | 2,059 | 2,059 | -1.1% | 7,900 | 323億5594万 | -1.81% | 15.48 | 2.69 |
03/27 | 2,086 | 2,130 | 2,075 | 2,082 | -2.53% | 13,000 | 327億1738万 | -0.9% | 15.65 | 2.72 |
03/26 | 2,100 | 2,147 | 2,097 | 2,136 | +0.05% | 9,200 | 335億6595万 | +1.57% | 16.06 | 2.79 |
03/25 | 2,100 | 2,139 | 2,090 | 2,135 | +0.95% | 25,900 | 335億5024万 | +1.67% | 16.05 | 2.79 |
03/22 | 2,132 | 2,145 | 2,095 | 2,115 | -0.8% | 10,300 | 332億3595万 | +0.81% | 15.9 | 2.76 |
03/21 | 2,147 | 2,157 | 2,115 | 2,132 | -0.23% | 8,300 | 335億310万 | +1.57% | 16.03 | 2.78 |
03/19 | 2,131 | 2,170 | 2,117 | 2,137 | +0.61% | 16,200 | 335億8167万 | +1.76% | 16.07 | 2.79 |
03/18 | 2,073 | 2,124 | 2,073 | 2,124 | +2.02% | 37,300 | 333億7738万 | +1.09% | 15.97 | 2.77 |
03/15 | 2,092 | 2,113 | 2,057 | 2,082 | -0.53% | 27,300 | 327億1738万 | -0.9% | 15.65 | 2.72 |
03/14 | 2,097 | 2,100 | 2,057 | 2,093 | -1.09% | 7,900 | 328億9023万 | -0.48% | 15.74 | 2.73 |
03/13 | 2,113 | 2,129 | 2,091 | 2,116 | +0.33% | 15,100 | 332億5167万 | +0.43% | 15.91 | 2.76 |
03/12 | 2,155 | 2,155 | 2,085 | 2,109 | -2.13% | 19,900 | 331億4166万 | -0.05% | 15.86 | 2.75 |
03/11 | 2,100 | 2,164 | 2,050 | 2,155 | +2.62% | 43,500 | 338億6453万 | +2.08% | 16.2 | 2.81 |
03/08 | 2,045 | 2,115 | 2,023 | 2,100 | +1.74% | 20,200 | 330億24万 | -0.14% | 15.79 | 2.74 |
03/07 | 2,013 | 2,071 | 2,013 | 2,064 | +2.18% | 23,200 | 324億3452万 | -1.53% | 15.52 | 2.7 |
03/06 | 1,984 | 2,020 | 1,970 | 2,020 | +1.46% | 22,700 | 317億4308万 | -3.44% | 15.19 | 2.64 |
03/05 | 1,973 | 2,005 | 1,960 | 1,991 | +0.2% | 23,000 | 312億8737万 | -4.6% | 14.97 | 2.6 |
03/04 | 2,027 | 2,039 | 1,987 | 1,987 | -2.74% | 29,900 | 312億2451万 | -4.75% | 14.94 | 2.6 |
03/01 | 2,097 | 2,098 | 2,021 | 2,043 | -2.58% | 29,200 | 321億451万 | -2.01% | 15.36 | 2.67 |
02/29 | 2,112 | 2,116 | 2,084 | 2,097 | -0.71% | 12,600 | 329億5309万 | +0.72% | 15.77 | 2.74 |
02/28 | 2,111 | 2,153 | 2,111 | 2,112 | +0.14% | 4,800 | 331億8881万 | +1.73% | 15.88 | 2.76 |
02/27 | 2,135 | 2,135 | 2,075 | 2,109 | -1.91% | 23,700 | 331億4166万 | +1.98% | 15.86 | 2.75 |
02/26 | 2,163 | 2,176 | 2,112 | 2,150 | +0.42% | 19,900 | 337億8596万 | +4.52% | 16.16 | 2.81 |
02/22 | 2,140 | 2,155 | 2,096 | 2,141 | +0.38% | 26,400 | 336億4453万 | +4.8% | 16.1 | 2.8 |
02/21 | 2,171 | 2,171 | 2,123 | 2,133 | -1.75% | 12,600 | 335億1881万 | +5.18% | 16.04 | 2.79 |
02/20 | 2,133 | 2,174 | 2,123 | 2,171 | +2.45% | 12,100 | 341億1596万 | +7.69% | 16.32 | 2.84 |
02/19 | 2,052 | 2,141 | 2,052 | 2,119 | +2.62% | 15,600 | 332億9881万 | +5.74% | 15.93 | 2.77 |
02/16 | 2,080 | 2,092 | 2,050 | 2,065 | -1.29% | 22,100 | 324億5023万 | +3.56% | 15.52 | 2.7 |
02/15 | 2,106 | 2,119 | 2,085 | 2,092 | -1.92% | 13,800 | 328億7452万 | +5.07% | 15.73 | 2.73 |
02/14 | 2,127 | 2,149 | 2,100 | 2,133 | -0.7% | 22,100 | 335億1881万 | +7.35% | 16.04 | 2.79 |
02/13 | 2,160 | 2,194 | 2,131 | 2,148 | -1.24% | 13,600 | 337億5453万 | +8.32% | 16.15 | 2.81 |
02/09 | 2,145 | 2,217 | 2,141 | 2,175 | +3.03% | 28,200 | 341億7882万 | +10.02% | 16.35 | 2.84 |
02/08 | 2,148 | 2,159 | 2,103 | 2,111 | -1.08% | 12,900 | 331億7309万 | +7.16% | 15.87 | 2.76 |
02/07 | 2,180 | 2,185 | 2,129 | 2,134 | -3.35% | 19,100 | 335億3452万 | +8.6% | 16.04 | 2.79 |
02/06 | 2,187 | 2,258 | 2,172 | 2,208 | +0.96% | 31,100 | 346億9739万 | +12.71% | 16.6 | 2.88 |
02/05 | 2,115 | 2,210 | 2,101 | 2,187 | +3.16% | 77,400 | 343億6739万 | +12.1% | 16.44 | 2.86 |
02/02 | 2,006 | 2,194 | 2,006 | 2,120 | +7.83% | 169,800 | 333億1452万 | +9.11% | 15.94 | 2.77 |
02/01 | 1,890 | 2,089 | 1,890 | 1,966 | +1.87% | 175,000 | 308億9451万 | +1.34% | 14.78 | 2.57 |
01/31 | 1,947 | 1,948 | 1,926 | 1,930 | -0.87% | 23,800 | 303億2879万 | -0.62% | 14.51 | 2.52 |
01/30 | 1,908 | 1,959 | 1,899 | 1,947 | +2.26% | 41,400 | 305億9593万 | +0.05% | 14.64 | 2.54 |
01/29 | 1,981 | 1,981 | 1,851 | 1,904 | -3.69% | 70,100 | 299億2021万 | -2.26% | 14.31 | 2.49 |
01/26 | 1,970 | 2,002 | 1,962 | 1,977 | +0.61% | 57,000 | 310億6736万 | +1.23% | 14.86 | 2.58 |
01/25 | 1,954 | 1,965 | 1,921 | 1,965 | +0.56% | 39,700 | 308億7879万 | +0.56% | 14.77 | 2.57 |
01/24 | 1,944 | 1,966 | 1,932 | 1,954 | +0.62% | 30,700 | 307億593万 | -0.15% | 14.69 | 2.55 |
01/23 | 1,933 | 1,974 | 1,929 | 1,942 | +1.68% | 71,700 | 305億1736万 | -0.77% | 14.6 | 2.54 |
01/22 | 1,866 | 1,916 | 1,828 | 1,910 | +3.86% | 50,900 | 300億1450万 | -2.45% | 14.36 | 2.49 |
01/19 | 1,792 | 1,867 | 1,782 | 1,839 | +2.62% | 45,300 | 288億9878万 | -6.13% | 13.83 | 2.4 |
01/18 | 1,770 | 1,819 | 1,750 | 1,792 | +0.34% | 73,100 | 281億6020万 | -8.85% | 13.47 | 2.34 |
01/17 | 1,814 | 1,829 | 1,770 | 1,786 | -2.4% | 74,700 | 280億6591万 | -9.39% | 13.43 | 2.33 |
01/16 | 1,854 | 1,895 | 1,830 | 1,830 | -1.35% | 44,100 | 287億5735万 | -7.48% | 13.76 | 2.39 |
01/15 | 1,897 | 1,897 | 1,826 | 1,855 | -1.8% | 70,500 | 291億5021万 | -6.6% | 13.95 | 2.42 |
01/12 | 1,992 | 1,992 | 1,880 | 1,889 | -4.5% | 84,400 | 296億8450万 | -5.22% | 14.2 | 2.47 |
01/11 | 1,997 | 1,997 | 1,975 | 1,978 | -1.3% | 29,600 | 310億8308万 | -1.15% | 14.87 | 2.58 |
01/10 | 2,006 | 2,017 | 1,987 | 2,004 | -0.6% | 13,000 | 314億9165万 | +0.15% | 15.07 | 2.62 |
01/09 | 2,004 | 2,024 | 1,991 | 2,016 | +0.6% | 23,200 | 316億8023万 | +0.8% | 15.16 | 2.63 |
01/05 | 2,001 | 2,018 | 1,991 | 2,004 | -0.1% | 7,500 | 314億9165万 | +0.2% | 15.07 | 2.62 |
01/04 | 1,989 | 2,028 | 1,958 | 2,006 | +0.65% | 19,600 | 315億2308万 | +0.25% | 15.08 | 2.62 |
2023 | ||||||||||
12/29 | 1,983 | 1,993 | 1,972 | 1,993 | +0.45% | 12,900 | 313億1879万 | -0.5% | 14.98 | 2.6 |
12/28 | 1,995 | 1,999 | 1,974 | 1,984 | -0.65% | 12,000 | 311億7736万 | -1.15% | 14.92 | 2.59 |
12/27 | 1,971 | 2,002 | 1,970 | 1,997 | +0.6% | 21,300 | 313億8165万 | -0.6% | 15.01 | 2.61 |
12/26 | 2,013 | 2,026 | 1,985 | 1,985 | -2.6% | 16,900 | 311億9308万 | -1.19% | 14.92 | 2.59 |
12/25 | 2,041 | 2,049 | 2,002 | 2,038 | +0.89% | 23,600 | 320億2594万 | +1.39% | 15.32 | 2.66 |
12/22 | 2,035 | 2,039 | 1,988 | 2,020 | -0.69% | 21,000 | 317億4308万 | +0.75% | 15.19 | 2.64 |
12/21 | 1,975 | 2,034 | 1,975 | 2,034 | +2.01% | 10,400 | 319億6308万 | +1.65% | 15.29 | 2.66 |
12/20 | 2,016 | 2,035 | 1,980 | 1,994 | -2.06% | 12,500 | 313億3451万 | -0.15% | 14.99 | 2.6 |
12/19 | 2,008 | 2,054 | 2,006 | 2,036 | +1.39% | 10,300 | 319億9451万 | +2.06% | 15.31 | 2.66 |
12/18 | 2,027 | 2,027 | 2,005 | 2,008 | -0.94% | 8,100 | 315億5451万 | +0.8% | 15.1 | 2.62 |
12/15 | 1,952 | 2,027 | 1,952 | 2,027 | +3.26% | 20,500 | 318億5308万 | +1.86% | 15.24 | 2.65 |
12/14 | 1,962 | 1,982 | 1,943 | 1,963 | +0.31% | 8,000 | 308億4736万 | -1.21% | 14.76 | 2.56 |
12/13 | 1,945 | 1,957 | 1,935 | 1,957 | +0.36% | 8,100 | 307億5308万 | -1.56% | 14.71 | 2.56 |
12/12 | 2,009 | 2,010 | 1,946 | 1,950 | -2.45% | 10,200 | 306億4308万 | -2.01% | 14.66 | 2.55 |
12/11 | 1,954 | 1,999 | 1,953 | 1,999 | +3.41% | 9,500 | 314億1308万 | +0.3% | 15.03 | 2.61 |
12/08 | 1,960 | 1,977 | 1,933 | 1,933 | -1.38% | 14,600 | 303億7593万 | -2.91% | 14.53 | 2.52 |
12/07 | 2,028 | 2,028 | 1,960 | 1,960 | -3.31% | 14,700 | 308億22万 | -1.66% | 14.74 | 2.56 |
12/06 | 2,031 | 2,044 | 2,004 | 2,027 | -0.2% | 9,700 | 318億5308万 | +1.55% | 15.24 | 2.65 |
12/05 | 2,067 | 2,075 | 2,030 | 2,031 | -2.12% | 21,000 | 319億1594万 | +1.75% | 15.27 | 2.65 |
12/04 | 2,000 | 2,092 | 2,000 | 2,075 | +4.27% | 30,900 | 326億738万 | +3.96% | 15.6 | 2.71 |
12/01 | 1,979 | 2,014 | 1,960 | 1,990 | +0.51% | 15,600 | 312億7165万 | -0.05% | 14.96 | 2.6 |
11/30 | 1,986 | 1,992 | 1,940 | 1,980 | -1.05% | 21,800 | 311億1451万 | -0.7% | 14.89 | 2.59 |
11/29 | 2,001 | 2,017 | 1,951 | 2,001 | -1.33% | 21,600 | 314億4451万 | +0.2% | 15.04 | 2.61 |
11/28 | 2,056 | 2,086 | 2,012 | 2,028 | -1.31% | 20,900 | 318億6880万 | +1.45% | 15.25 | 2.65 |
11/27 | 2,098 | 2,098 | 2,030 | 2,055 | -1.91% | 34,700 | 322億9309万 | +2.65% | 15.45 | 2.68 |
11/24 | 2,052 | 2,099 | 2,052 | 2,095 | +2.1% | 23,400 | 329億2166万 | +4.44% | 15.75 | 2.74 |
11/22 | 1,989 | 2,063 | 1,977 | 2,052 | +3.12% | 19,800 | 322億4594万 | +2.09% | 15.43 | 2.68 |
11/21 | 1,995 | 2,033 | 1,971 | 1,990 | -0.3% | 24,800 | 312億7165万 | -1.19% | 14.96 | 2.6 |
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 | |
2010年 3月期 | 268 26,800 6/17 | 160 16,020 2/15 | 55,200 552 6/17 | - | - | 29億2598万 3/31 |
2011年 3月期 | 284 28,400 3/7 | 116 11,620 3/15 | 657,400 6,574 3/7 | 43億9671万 | 17億9893万 | 24億4606万 3/31 |
2012年 3月期 | 195 19,500 1/25 | 145 14,500 8/9 | 64,600 646 3/26 | 30億1887万 | 22億4480万 | 26億7828万 3/30 |
2013年 3月期 | 210 3/22 | 153 5/18 | 80,800 4/6 | 32億5109万 | 23億6865万 | 30億6531万 3/29 |
2014年 3月期 | 527 8/23 | 184 6/7 | 775,100 7/25 | 81億5869万 | 28億4857万 | 47億1008万 3/31 |
2015年 3月期 | 775 1/14 | 258 5/20 | 361,300 9/10 | 119億9808万 | 39億9420万 | 71億3692万 3/31 |
2016年 3月期 | 1,055 3/30 3/28 | 437 8/25 | 288,200 1/22 | 163億3287万 | 67億6537万 | 142億7379万 3/31 |
2017年 3月期 | 1,283 4/25 | 820 9/15 | 206,600 5/16 | 198億6263万 | 126億9720万 | 142億1253万 3/31 |
2018年 3月期 | 1,409 2/2 | 948 8/14 8/10 | 111,400 2/1 | 218億6359万 | 146億9504万 | 185億6109万 3/30 |
2019年 3月期 | 1,300 4/5 | 924 1/4 | 46,300 12/25 | 201億7483万 | 143億5628万 | 169億2123万 3/29 |
2020年 3月期 | 1,489 2/10 | 984 3/26 3/23 | 51,800 2/5 | 231億6496万 | 153億946万 | 151億5975万 3/31 |
2021年 3月期 | 1,887 1/5 | 1,000 4/7 | 133,400 12/29 | 294億2134万 | 155億5840万 | 222億7420万 3/31 |
2022年 3月期 | 2,560 12/29 | 1,190 8/18 | 689,000 11/1 | 402億2886万 | 187億13万 | 238億5898万 3/31 |
2023年 3月期 | 2,849 11/30 | 1,290 5/12 | 337,300 8/2 | 447億7032万 | 202億7157万 | 286億4529万 3/31 |
最新 | 2,153 2024/4/18 | 8,800 | 338億3310万 |