時価総額
- 2010年3月31日
- 75億1306万
- 2011年3月31日
- 61億3385万
- 2012年3月30日
- 56億6202万
- 2013年3月29日
- 58億7979万
- 2014年3月20日
- 77億4087万
- 2015年3月20日
- 81億5955万
- 2016年3月31日
- 71億4300万
- 2017年3月31日
- 79億8240万
- 2018年3月20日
- 89億4472万
- 2019年3月20日
- 74億2267万
- 2020年3月31日
- 82億9269万
- 2021年3月31日
- 83億7204万
- 2022年3月31日
- 84億5128万
- 2023年3月20日
- 61億3612万
- 2024年3月29日
- 126億1746万
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 | 2,444 | 2,480 | 2,439 | 2,470 | +1.52% | 8,600 | 104億2229万 | -1.16% | 6.06 | 0.33 |
09/17 | 2,460 | 2,460 | 2,410 | 2,433 | -1.42% | 8,100 | 102億6617万 | -2.52% | 5.97 | 0.32 |
09/13 | 2,427 | 2,470 | 2,427 | 2,468 | +0.16% | 5,300 | 104億1385万 | -1% | 6.06 | 0.33 |
09/12 | 2,460 | 2,474 | 2,443 | 2,464 | +0.49% | 8,600 | 103億9698万 | -1% | 6.05 | 0.33 |
09/11 | 2,480 | 2,487 | 2,410 | 2,452 | -1.13% | 13,300 | 103億4634万 | -1.37% | 6.02 | 0.32 |
09/10 | 2,480 | 2,495 | 2,473 | 2,480 | -0.64% | 4,100 | 104億6449万 | -0.16% | 6.08 | 0.33 |
09/09 | 2,403 | 2,506 | 2,403 | 2,496 | +1.88% | 10,000 | 105億3200万 | +1.05% | 6.12 | 0.33 |
09/06 | 2,486 | 2,486 | 2,428 | 2,450 | -0.45% | 8,400 | 103億3790万 | -0.93% | 6.01 | 0.32 |
09/05 | 2,424 | 2,481 | 2,422 | 2,461 | +0.04% | 14,100 | 103億8432万 | -1.05% | 6.04 | 0.33 |
09/04 | 2,507 | 2,515 | 2,454 | 2,460 | -3.76% | 13,200 | 103億8010万 | -1.72% | 6.04 | 0.33 |
09/03 | 2,515 | 2,575 | 2,515 | 2,556 | -0.2% | 2,100 | 107億8518万 | +1.71% | 6.27 | 0.34 |
09/02 | 2,560 | 2,563 | 2,530 | 2,561 | +0.23% | 2,300 | 108億627万 | +1.55% | 6.28 | 0.34 |
08/30 | 2,536 | 2,555 | 2,536 | 2,555 | +0.99% | 1,500 | 107億8096万 | +0.95% | 6.27 | 0.34 |
08/29 | 2,502 | 2,560 | 2,502 | 2,530 | 0% | 5,400 | 106億7547万 | -0.39% | 6.21 | 0.34 |
08/28 | 2,547 | 2,547 | 2,504 | 2,530 | -0.63% | 3,800 | 106億7547万 | -0.86% | 6.21 | 0.34 |
08/27 | 2,526 | 2,548 | 2,526 | 2,546 | +0.79% | 5,300 | 107億4298万 | -0.7% | 6.25 | 0.34 |
08/26 | 2,512 | 2,531 | 2,512 | 2,526 | +0.8% | 1,600 | 106億5859万 | -1.86% | 6.2 | 0.33 |
08/23 | 2,503 | 2,532 | 2,457 | 2,506 | +0.12% | 5,700 | 105億7420万 | -3.09% | 6.15 | 0.33 |
08/22 | 2,495 | 2,515 | 2,495 | 2,503 | +0.48% | 4,600 | 105億6154万 | -3.73% | 6.14 | 0.33 |
08/21 | 2,480 | 2,499 | 2,451 | 2,491 | -0.76% | 7,300 | 105億1090万 | -4.71% | 6.11 | 0.33 |
08/20 | 2,527 | 2,545 | 2,510 | 2,510 | +0.16% | 4,400 | 105億9108万 | -4.49% | 6.16 | 0.33 |
08/19 | 2,559 | 2,569 | 2,477 | 2,506 | -2.53% | 8,300 | 105億7420万 | -5.11% | 6.15 | 0.33 |
08/16 | 2,570 | 2,627 | 2,543 | 2,571 | +1.26% | 5,200 | 108億4847万 | -3.13% | 6.31 | 0.34 |
08/15 | 2,420 | 2,608 | 2,420 | 2,539 | +4.92% | 11,900 | 107億1344万 | -4.69% | 6.23 | 0.34 |
08/14 | 2,392 | 2,476 | 2,392 | 2,420 | +1.17% | 8,100 | 102億1132万 | -9.6% | 5.94 | 0.32 |
08/13 | 2,356 | 2,420 | 2,356 | 2,392 | +1.92% | 11,800 | 100億9317万 | -11.31% | 5.87 | 0.32 |
08/09 | 2,397 | 2,422 | 2,311 | 2,347 | -0.97% | 20,000 | 99億329万 | -13.68% | 5.76 | 0.31 |
08/08 | 2,403 | 2,471 | 2,370 | 2,370 | -1.17% | 15,900 | 100億34万 | -13.6% | 5.81 | 0.31 |
08/07 | 2,347 | 2,514 | 2,347 | 2,398 | +0.04% | 14,600 | 101億1849万 | -13.3% | 5.88 | 0.32 |
08/06 | 2,340 | 2,488 | 2,310 | 2,397 | +12.01% | 19,700 | 101億1427万 | -13.99% | 5.88 | 0.32 |
08/05 | 2,430 | 2,466 | 2,140 | 2,140 | -16.57% | 54,500 | 90億2984万 | -23.82% | 5.25 | 0.28 |
08/02 | 2,725 | 2,732 | 2,551 | 2,565 | -8.13% | 49,100 | 108億2315万 | -9.71% | 6.29 | 0.34 |
08/01 | 2,853 | 2,914 | 2,758 | 2,792 | -2.14% | 16,200 | 117億8099万 | -2.21% | 6.85 | 0.37 |
07/31 | 2,708 | 2,916 | 2,708 | 2,853 | +5.28% | 32,300 | 120億3838万 | -0.28% | 7 | 0.38 |
07/30 | 2,749 | 2,773 | 2,693 | 2,710 | -3.18% | 48,800 | 114億3499万 | -5.38% | 6.65 | 0.36 |
07/29 | 2,794 | 2,829 | 2,772 | 2,799 | +0.39% | 13,300 | 118億1053万 | -2.51% | 6.87 | 0.37 |
07/26 | 2,757 | 2,830 | 2,716 | 2,788 | +0.54% | 11,700 | 117億6411万 | -2.96% | 6.84 | 0.37 |
07/25 | 2,788 | 2,834 | 2,753 | 2,773 | -1.6% | 16,100 | 117億82万 | -3.55% | 6.8 | 0.37 |
07/24 | 2,818 | 2,844 | 2,792 | 2,818 | -0.6% | 6,700 | 118億9070万 | -2.08% | 6.91 | 0.37 |
07/23 | 2,785 | 2,835 | 2,785 | 2,835 | +0.89% | 6,600 | 119億6243万 | -1.53% | 6.96 | 0.38 |
07/22 | 2,824 | 2,830 | 2,785 | 2,810 | -0.5% | 8,600 | 118億5694万 | -2.43% | 6.89 | 0.37 |
07/19 | 2,850 | 2,850 | 2,806 | 2,824 | -0.88% | 6,800 | 119億1602万 | -1.98% | 6.93 | 0.37 |
07/18 | 2,842 | 2,889 | 2,840 | 2,849 | 0% | 5,400 | 120億2150万 | -1.08% | 6.99 | 0.38 |
07/17 | 2,865 | 2,895 | 2,846 | 2,849 | +0.25% | 4,400 | 120億2150万 | -1.15% | 6.99 | 0.38 |
07/16 | 2,883 | 2,883 | 2,830 | 2,842 | +0.07% | 7,300 | 119億9197万 | -1.49% | 6.97 | 0.38 |
07/12 | 2,824 | 2,860 | 2,816 | 2,840 | +0.18% | 6,100 | 119億8353万 | -1.66% | 6.97 | 0.38 |
07/11 | 2,832 | 2,853 | 2,810 | 2,835 | +0.53% | 6,900 | 119億6243万 | -1.9% | 6.96 | 0.38 |
07/10 | 2,861 | 2,878 | 2,801 | 2,820 | -1.57% | 12,400 | 118億9914万 | -2.49% | 6.92 | 0.37 |
07/09 | 2,926 | 2,931 | 2,865 | 2,865 | -2.08% | 12,200 | 120億8902万 | -1% | 7.03 | 0.38 |
07/08 | 2,931 | 2,972 | 2,926 | 2,926 | -0.31% | 6,000 | 123億4641万 | +1.11% | 7.18 | 0.39 |
07/05 | 2,931 | 2,970 | 2,913 | 2,935 | -0.41% | 11,900 | 123億8439万 | +1.45% | 7.2 | 0.39 |
07/04 | 2,931 | 2,969 | 2,927 | 2,947 | +0.44% | 4,800 | 124億3502万 | +1.97% | 7.23 | 0.39 |
07/03 | 2,930 | 2,946 | 2,924 | 2,934 | +0.14% | 4,400 | 123億8017万 | +1.77% | 7.2 | 0.39 |
07/02 | 2,931 | 2,949 | 2,906 | 2,930 | -0.34% | 3,200 | 123億6329万 | +1.74% | 7.19 | 0.39 |
07/01 | 2,950 | 2,950 | 2,890 | 2,940 | -0.1% | 10,000 | 124億548万 | +2.12% | 7.21 | 0.39 |
06/28 | 2,955 | 2,961 | 2,914 | 2,943 | +0.44% | 5,400 | 124億1814万 | +2.29% | 7.22 | 0.39 |
06/27 | 2,947 | 2,964 | 2,927 | 2,930 | -0.31% | 8,300 | 123億6329万 | +1.95% | 7.19 | 0.39 |
06/26 | 2,945 | 2,950 | 2,921 | 2,939 | +0.62% | 8,800 | 124億126万 | +2.33% | 7.21 | 0.39 |
06/25 | 2,882 | 2,928 | 2,882 | 2,921 | +1.42% | 12,900 | 123億2531万 | +1.85% | 7.17 | 0.39 |
06/24 | 2,889 | 2,916 | 2,872 | 2,880 | +0.98% | 9,000 | 121億5231万 | +0.52% | 7.07 | 0.38 |
06/21 | 2,842 | 2,871 | 2,830 | 2,852 | +0.25% | 5,100 | 120億3416万 | -0.52% | 7 | 0.38 |
06/20 | 2,828 | 2,875 | 2,824 | 2,845 | -0.11% | 5,900 | 120億463万 | -0.73% | 6.98 | 0.38 |
06/19 | 2,840 | 2,857 | 2,830 | 2,848 | +0.28% | 6,600 | 120億1728万 | -0.59% | 6.99 | 0.38 |
06/18 | 2,856 | 2,888 | 2,818 | 2,840 | -0.56% | 6,400 | 119億8353万 | -0.8% | 6.97 | 0.38 |
06/17 | 2,843 | 2,874 | 2,809 | 2,856 | +0.46% | 7,700 | 120億5104万 | -0.38% | 7.01 | 0.38 |
06/14 | 2,777 | 2,883 | 2,777 | 2,843 | +1.5% | 8,200 | 119億9619万 | -0.98% | 6.98 | 0.38 |
06/13 | 2,890 | 2,896 | 2,772 | 2,801 | -2.81% | 14,600 | 118億1897万 | -2.57% | 6.87 | 0.37 |
06/12 | 2,925 | 2,925 | 2,877 | 2,882 | -1.74% | 4,700 | 121億6075万 | +0.07% | 7.07 | 0.38 |
06/11 | 2,925 | 2,949 | 2,919 | 2,933 | +0.86% | 10,400 | 123億7595万 | +1.91% | 7.2 | 0.39 |
06/10 | 2,889 | 2,929 | 2,888 | 2,908 | +0.66% | 3,500 | 122億7046万 | +1.15% | 7.13 | 0.39 |
06/07 | 2,887 | 2,924 | 2,850 | 2,889 | +0.07% | 4,900 | 121億9029万 | +0.73% | 7.09 | 0.38 |
06/06 | 2,945 | 2,946 | 2,887 | 2,887 | +0.31% | 8,000 | 121億8185万 | +0.84% | 7.08 | 0.38 |
06/05 | 2,871 | 2,893 | 2,852 | 2,878 | +0.1% | 4,300 | 121億4387万 | +0.77% | 7.06 | 0.38 |
06/04 | 2,887 | 2,924 | 2,874 | 2,875 | -0.42% | 7,700 | 121億3121万 | +0.74% | 7.05 | 0.38 |
06/03 | 2,889 | 2,914 | 2,848 | 2,887 | +0.63% | 11,800 | 121億8185万 | +1.44% | 7.08 | 0.38 |
05/31 | 2,775 | 2,870 | 2,775 | 2,869 | +3.39% | 7,900 | 121億590万 | +0.84% | 7.04 | 0.38 |
05/30 | 2,863 | 2,863 | 2,774 | 2,775 | -2.97% | 18,800 | 117億926万 | -2.29% | 6.81 | 0.37 |
05/29 | 2,898 | 2,898 | 2,845 | 2,860 | -1.38% | 8,200 | 120億6792万 | +0.85% | 7.02 | 0.38 |
05/28 | 2,895 | 2,901 | 2,860 | 2,900 | +0.17% | 6,900 | 122億3670万 | +2.62% | 7.12 | 0.38 |
05/27 | 2,867 | 2,895 | 2,857 | 2,895 | +1.22% | 5,400 | 122億1560万 | +2.66% | 7.1 | 0.38 |
05/24 | 2,874 | 2,898 | 2,847 | 2,860 | -0.49% | 7,800 | 120億6792万 | +1.71% | 7.02 | 0.38 |
05/23 | 2,851 | 2,877 | 2,824 | 2,874 | +0.81% | 4,500 | 121億2699万 | +2.31% | 7.05 | 0.38 |
05/22 | 2,845 | 2,870 | 2,840 | 2,851 | +0.35% | 9,500 | 120億2994万 | +1.53% | 6.99 | 0.38 |
05/21 | 2,923 | 2,950 | 2,840 | 2,841 | -2.81% | 20,800 | 119億8775万 | +1.14% | 6.97 | 0.38 |
05/20 | 2,832 | 2,932 | 2,832 | 2,923 | +3.43% | 27,000 | 123億3375万 | +4.06% | 7.17 | 0.39 |
05/17 | 2,817 | 2,854 | 2,795 | 2,826 | +0.25% | 13,400 | 119億2445万 | +0.61% | 6.93 | 0.37 |
05/16 | 2,813 | 2,878 | 2,810 | 2,819 | +0.36% | 11,600 | 118億9492万 | +0.25% | 6.92 | 0.37 |
05/15 | 2,974 | 2,974 | 2,809 | 2,809 | -4.62% | 25,500 | 118億5272万 | -0.18% | 6.89 | 0.37 |
05/14 | 2,976 | 2,991 | 2,926 | 2,945 | -0.41% | 15,400 | 124億2658万 | +4.51% | 7.23 | 0.39 |
05/13 | 2,920 | 2,989 | 2,920 | 2,957 | +1.27% | 21,000 | 124億7722万 | +5.04% | 7.25 | 0.39 |
05/10 | 2,925 | 2,985 | 2,904 | 2,920 | -0.17% | 26,500 | 123億2109万 | +3.91% | 7.16 | 0.39 |
05/09 | 2,845 | 2,934 | 2,824 | 2,925 | +2.81% | 22,300 | 123億4219万 | +4.17% | 7.18 | 0.39 |
05/08 | 2,848 | 2,877 | 2,840 | 2,845 | -0.11% | 15,700 | 120億463万 | +1.28% | 6.98 | 0.38 |
05/07 | 2,763 | 2,860 | 2,751 | 2,848 | +3.98% | 23,800 | 120億1728万 | +1.14% | 6.99 | 0.38 |
05/02 | 2,764 | 2,800 | 2,732 | 2,739 | -0.9% | 19,000 | 115億5735万 | -2.84% | 6.72 | 0.36 |
05/01 | 2,738 | 2,819 | 2,738 | 2,764 | +1.54% | 28,300 | 116億6284万 | -2.06% | 6.78 | 0.37 |
04/30 | 2,725 | 2,803 | 2,677 | 2,722 | -3.51% | 84,200 | 114億8562万 | -3.58% | 6.68 | 0.36 |
04/26 | 2,671 | 2,854 | 2,607 | 2,821 | +5.18% | 155,300 | 119億336万 | -0.11% | 6.92 | 0.37 |
04/25 | 2,818 | 2,830 | 2,590 | 2,682 | -5.8% | 173,600 | 113億1684万 | -4.99% | 6.58 | 0.36 |
04/24 | 2,800 | 2,885 | 2,800 | 2,847 | +3.04% | 55,700 | 120億1307万 | +0.71% | 6.99 | 0.38 |
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 | 2,340 234 9/2 | 1,470 147 4/23 | 91,400 914,000 9/2 | - | - | 75億1306万 3/31 |
2011年 3月期 | 2,340 234 4/22 | 990 99 3/15 | 50,100 501,000 4/22 | 84億9303万 | 35億9320万 | 61億3385万 3/31 |
2012年 3月期 | 1,830 183 4/21 | 1,280 128 6/7 128 6/3 | 400,000 4,000,000 4/21 | 66億4198万 | 46億4576万 | 56億6202万 3/30 |
2013年 3月期 | 1,670 167 3/25 167 3/22 | 1,220 122 5/24 | 47,300 473,000 3/14 | 60億6126万 | 44億2799万 | 58億7979万 3/29 |
2014年 3月期 | 4,220 422 12/5 | 1,490 149 4/4 | 1,294,700 12,947,000 6/12 | 153億1649万 | 54億795万 | 77億4087万 3/20 |
2015年 3月期 | 3,360 336 12/24 | 1,540 154 10/31 | 13,411,500 134,115,000 12/24 | 121億9530万 | 55億8951万 | 81億5955万 3/20 |
2016年 3月期 | 2,850 285 7/31 | 1,660 166 2/12 | 606,800 6,068,000 4/20 | 103億4422万 | 60億2506万 | 71億4300万 3/31 |
2017年 3月期 | 2,610 261 2/7 | 1,420 142 7/1 142 6/24 | 73,600 736,000 3/14 | 94億7313万 | 51億5396万 | 79億8240万 3/31 |
2018年 3月期 | 3,390 1/31 | 2,070 207 4/7 207 4/6 | 158,800 1/31 | 123億418万 | 75億1317万 | 89億4472万 3/20 |
2019年 3月期 | 2,615 4/11 | 1,705 2/5 | 437,700 2/5 | 94億9128万 | 61億8838万 | 74億2267万 3/20 |
2020年 3月期 | 2,717 12/23 | 1,585 3/17 | 510,300 4/24 | 114億6452万 | 66億8799万 | 82億9269万 3/31 |
2021年 3月期 | 2,240 4/27 | 1,726 7/9 | 123,000 9/18 | 94億5180万 | 72億8295万 | 83億7204万 3/31 |
2022年 3月期 | 2,515 10/25 | 1,851 4/30 | 180,500 10/25 | 106億1217万 | 78億1039万 | 84億5128万 3/31 |
2023年 3月期 | 2,090 4/4 | 1,402 1/19 1/18 | 145,900 3/16 | 88億1886万 | 59億1581万 | 61億3612万 3/20 |
2024年 3月期 | 4,135 2/1 | 1,478 6/1 | 424,400 2/29 | 174億4785万 | 62億3650万 | 126億1746万 3/29 |
最新 | 2,470 2024/9/18 | 8,600 | 104億2229万 |