時価総額
- 2010年3月30日
- 55億1786万
- 2011年3月31日
- 60億1473万
- 2012年3月30日
- 95億1896万
- 2013年3月29日
- 180億5885万
- 2014年3月31日
- 289億3930万
- 2015年3月31日
- 236億5563万
- 2016年3月31日
- 140億8978万
- 2017年3月31日
- 210億6560万
- 2018年3月30日
- 227億2322万
- 2019年3月29日
- 230億8213万
- 2020年3月31日
- 153億1191万
- 2021年3月31日
- 203億3969万
- 2022年3月31日
- 162億6402万
- 2023年3月31日
- 279億9540万
- 2024年3月29日
- 330億9921万
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 | 817 | 822 | 810 | 819 | +0.37% | 111,600 | 311億9553万 | -1.56% | 8 | 0.7 |
| 09/17 | 823 | 826 | 806 | 816 | +0.25% | 139,100 | 310億8127万 | -1.92% | 7.97 | 0.69 |
| 09/13 | 820 | 826 | 814 | 814 | -0.61% | 170,700 | 310億509万 | -2.28% | 7.95 | 0.69 |
| 09/12 | 820 | 820 | 808 | 819 | +1.24% | 179,500 | 311億9553万 | -1.8% | 8 | 0.7 |
| 09/11 | 820 | 820 | 803 | 809 | -1.58% | 185,300 | 308億1464万 | -3.23% | 7.9 | 0.69 |
| 09/10 | 816 | 829 | 815 | 822 | +0.49% | 220,600 | 313億980万 | -1.91% | 8.03 | 0.7 |
| 09/09 | 790 | 819 | 786 | 818 | +0.86% | 330,300 | 311億5744万 | -2.27% | 7.99 | 0.69 |
| 09/06 | 821 | 825 | 810 | 811 | -1.22% | 190,400 | 308億9082万 | -3.34% | 7.92 | 0.69 |
| 09/05 | 824 | 834 | 800 | 821 | -0.61% | 274,500 | 312億7171万 | -2.84% | 8.02 | 0.7 |
| 09/04 | 851 | 851 | 821 | 826 | -5.06% | 658,600 | 314億6216万 | -2.94% | 8.07 | 0.7 |
| 09/03 | 862 | 882 | 860 | 870 | +1.05% | 196,800 | 331億3811万 | +1.52% | 8.5 | 0.74 |
| 09/02 | 879 | 880 | 857 | 861 | -1.15% | 215,200 | 327億9531万 | 0% | 8.41 | 0.73 |
| 08/30 | 860 | 879 | 859 | 871 | +2.23% | 201,900 | 331億7620万 | +0.81% | 8.51 | 0.74 |
| 08/29 | 858 | 858 | 849 | 852 | -0.81% | 171,200 | 324億5250万 | -1.73% | 8.32 | 0.72 |
| 08/28 | 862 | 863 | 854 | 859 | -1.15% | 113,800 | 327億1913万 | -1.38% | 8.39 | 0.73 |
| 08/27 | 850 | 873 | 847 | 869 | +2.84% | 129,700 | 331億2万 | -0.91% | 8.49 | 0.74 |
| 08/26 | 843 | 851 | 838 | 845 | +0.36% | 103,400 | 321億8587万 | -4.2% | 8.25 | 0.72 |
| 08/23 | 837 | 849 | 836 | 842 | +0.36% | 159,600 | 320億7160万 | -5.07% | 8.22 | 0.72 |
| 08/22 | 828 | 840 | 822 | 839 | +1.45% | 192,200 | 319億5733万 | -5.94% | 8.19 | 0.71 |
| 08/21 | 832 | 832 | 821 | 827 | -0.6% | 144,700 | 315億25万 | -8.01% | 8.08 | 0.7 |
| 08/20 | 828 | 837 | 825 | 832 | +0.12% | 164,100 | 316億9070万 | -8.17% | 8.13 | 0.71 |
| 08/19 | 835 | 843 | 828 | 831 | +0.85% | 247,000 | 316億5261万 | -8.88% | 8.12 | 0.71 |
| 08/16 | 820 | 835 | 818 | 824 | +1.35% | 331,400 | 313億8598万 | -10.24% | 8.05 | 0.7 |
| 08/15 | 799 | 814 | 797 | 813 | +2.01% | 192,700 | 309億6700万 | -12.11% | 7.94 | 0.69 |
| 08/14 | 820 | 820 | 793 | 797 | -1.24% | 399,400 | 303億5756万 | -14.48% | 7.78 | 0.68 |
| 08/13 | 780 | 814 | 767 | 807 | -5.61% | 756,000 | 307億3846万 | -14.15% | 7.88 | 0.69 |
| 08/09 | 848 | 861 | 833 | 855 | +2.64% | 320,400 | 325億6677万 | -9.71% | 8.35 | 0.73 |
| 08/08 | 850 | 861 | 833 | 833 | -3.14% | 139,800 | 317億2879万 | -12.59% | 8.14 | 0.71 |
| 08/07 | 840 | 880 | 825 | 860 | +0.58% | 246,100 | 327億5722万 | -10.32% | 8.4 | 0.73 |
| 08/06 | 859 | 880 | 835 | 855 | +7.55% | 221,400 | 325億6677万 | -11.4% | 8.35 | 0.73 |
| 08/05 | 846 | 851 | 776 | 795 | -10.77% | 312,900 | 302億8138万 | -18.04% | 7.76 | 0.68 |
| 08/02 | 915 | 917 | 887 | 891 | -5.31% | 219,800 | 339億3800万 | -8.9% | 8.7 | 0.76 |
| 08/01 | 980 | 980 | 937 | 941 | -4.66% | 110,000 | 358億4249万 | -4.18% | 9.19 | 0.8 |
| 07/31 | 963 | 987 | 955 | 987 | +2.49% | 74,000 | 375億9462万 | +0.41% | 9.64 | 0.84 |
| 07/30 | 964 | 985 | 961 | 963 | -0.1% | 96,600 | 366億8046万 | -2.03% | 9.41 | 0.82 |
| 07/29 | 958 | 970 | 952 | 964 | +2.12% | 117,000 | 367億1855万 | -1.93% | 9.41 | 0.82 |
| 07/26 | 943 | 950 | 935 | 944 | +0.11% | 142,700 | 359億5676万 | -4.07% | 9.22 | 0.8 |
| 07/25 | 954 | 956 | 935 | 943 | -2.68% | 314,500 | 359億1867万 | -4.36% | 9.21 | 0.8 |
| 07/24 | 994 | 995 | 966 | 969 | -2.61% | 115,600 | 369億900万 | -2.02% | 9.46 | 0.82 |
| 07/23 | 999 | 1,003 | 986 | 995 | +0.3% | 84,700 | 378億9934万 | +0.51% | 9.72 | 0.85 |
| 07/22 | 987 | 999 | 984 | 992 | +2.06% | 113,700 | 377億8507万 | +0.2% | 9.69 | 0.84 |
| 07/19 | 982 | 987 | 970 | 972 | -0.92% | 70,700 | 370億2327万 | -1.82% | 9.49 | 0.83 |
| 07/18 | 995 | 995 | 981 | 981 | -1.41% | 90,900 | 373億6608万 | -0.91% | 9.58 | 0.83 |
| 07/17 | 1,000 | 1,008 | 991 | 995 | -0.5% | 51,700 | 378億9934万 | +0.4% | 9.72 | 0.85 |
| 07/16 | 994 | 1,001 | 990 | 1,000 | +1.11% | 85,300 | 380億8979万 | +0.91% | 9.77 | 0.85 |
| 07/12 | 997 | 1,012 | 981 | 989 | -0.7% | 185,800 | 376億7080万 | -0.1% | 9.66 | 0.84 |
| 07/11 | 999 | 999 | 989 | 996 | +1.01% | 74,600 | 379億3743万 | +0.71% | 9.73 | 0.85 |
| 07/10 | 997 | 997 | 975 | 986 | -0.9% | 101,600 | 375億5653万 | -0.1% | 9.63 | 0.84 |
| 07/09 | 982 | 1,001 | 982 | 995 | +1.32% | 85,900 | 378億9934万 | +0.81% | 9.72 | 0.85 |
| 07/08 | 994 | 996 | 978 | 982 | -1.11% | 77,800 | 374億417万 | -0.41% | 9.59 | 0.83 |
| 07/05 | 1,003 | 1,011 | 991 | 993 | -0.5% | 90,600 | 378億2316万 | +0.71% | 9.7 | 0.84 |
| 07/04 | 1,001 | 1,012 | 996 | 998 | +0.3% | 110,900 | 380億1361万 | +1.22% | 9.75 | 0.85 |
| 07/03 | 991 | 1,007 | 989 | 995 | +0.3% | 77,500 | 378億9934万 | +1.02% | 9.72 | 0.85 |
| 07/02 | 1,005 | 1,006 | 992 | 992 | -1% | 108,000 | 377億8507万 | +0.81% | 9.69 | 0.84 |
| 07/01 | 1,000 | 1,010 | 997 | 1,002 | +1.21% | 118,500 | 381億6597万 | +1.83% | 9.79 | 0.85 |
| 06/28 | 977 | 990 | 969 | 990 | +1.33% | 146,600 | 377億889万 | +0.61% | 9.67 | 0.84 |
| 06/27 | 971 | 981 | 966 | 977 | +0.1% | 134,400 | 372億1372万 | -0.81% | 9.54 | 0.83 |
| 06/26 | 979 | 981 | 971 | 976 | -0.41% | 172,300 | 371億7563万 | -1.01% | 9.53 | 0.83 |
| 06/25 | 980 | 993 | 979 | 980 | +0.2% | 133,000 | 373億2799万 | -0.71% | 9.57 | 0.83 |
| 06/24 | 977 | 980 | 963 | 978 | -0.1% | 152,200 | 372億5181万 | -1.01% | 9.55 | 0.83 |
| 06/21 | 998 | 1,006 | 974 | 979 | -2.39% | 188,100 | 372億8990万 | -1.11% | 9.56 | 0.83 |
| 06/20 | 1,009 | 1,017 | 994 | 1,003 | -0.1% | 158,900 | 382億406万 | +1.21% | 9.8 | 0.85 |
| 06/19 | 993 | 1,004 | 993 | 1,004 | +1.11% | 108,200 | 382億4215万 | +1.21% | 9.81 | 0.85 |
| 06/18 | 995 | 1,005 | 986 | 993 | -0.9% | 149,700 | 378億2316万 | 0% | 9.7 | 0.84 |
| 06/17 | 1,020 | 1,027 | 985 | 1,002 | +0.6% | 262,800 | 381億6597万 | +0.91% | 9.79 | 0.85 |
| 06/14 | 982 | 1,000 | 976 | 996 | +2.15% | 116,700 | 379億3743万 | +0.4% | 9.73 | 0.85 |
| 06/13 | 992 | 994 | 973 | 975 | -1.91% | 93,400 | 371億3754万 | -1.32% | 9.52 | 0.83 |
| 06/12 | 992 | 1,004 | 991 | 994 | +0.2% | 64,700 | 378億6125万 | +1.02% | 9.71 | 0.84 |
| 06/11 | 985 | 1,010 | 985 | 992 | +0.81% | 68,500 | 377億8507万 | +1.33% | 9.69 | 0.84 |
| 06/10 | 952 | 988 | 952 | 984 | +2.71% | 72,400 | 374億8035万 | +1.03% | 9.61 | 0.84 |
| 06/07 | 965 | 965 | 953 | 958 | -0.42% | 43,500 | 364億9002万 | -1.14% | 9.36 | 0.81 |
| 06/06 | 961 | 968 | 958 | 962 | -0.31% | 128,400 | 366億4237万 | -0.21% | 9.4 | 0.82 |
| 06/05 | 991 | 991 | 965 | 965 | -1.13% | 115,000 | 367億5664万 | +0.52% | 9.42 | 0.82 |
| 06/04 | 983 | 986 | 972 | 976 | -0.91% | 76,400 | 371億7563万 | +2.31% | 9.53 | 0.83 |
| 06/03 | 1,002 | 1,020 | 984 | 985 | -1.2% | 111,600 | 375億1844万 | +3.9% | 9.62 | 0.84 |
| 05/31 | 981 | 999 | 972 | 997 | +3.21% | 136,400 | 379億7552万 | +5.95% | 9.74 | 0.85 |
| 05/30 | 965 | 968 | 946 | 966 | -0.51% | 123,200 | 367億9473万 | +3.32% | 9.43 | 0.82 |
| 05/29 | 981 | 997 | 967 | 971 | -2.22% | 127,400 | 369億8518万 | +4.41% | 9.48 | 0.82 |
| 05/28 | 1,005 | 1,017 | 988 | 993 | -0.9% | 133,100 | 378億2316万 | +7.47% | 9.7 | 0.84 |
| 05/27 | 1,014 | 1,016 | 1,002 | 1,002 | -0.89% | 71,500 | 381億6597万 | +9.27% | 9.79 | 0.85 |
| 05/24 | 995 | 1,018 | 983 | 1,011 | +0.3% | 156,700 | 385億877万 | +11.1% | 9.87 | 0.86 |
| 05/23 | 1,012 | 1,013 | 1,002 | 1,008 | +0.1% | 67,300 | 383億9451万 | +11.63% | 9.84 | 0.86 |
| 05/22 | 1,001 | 1,009 | 998 | 1,007 | +0.6% | 133,700 | 383億5642万 | +12.26% | 9.83 | 0.86 |
| 05/21 | 1,025 | 1,036 | 1,001 | 1,001 | -2.34% | 123,200 | 381億2788万 | +12.35% | 9.78 | 0.85 |
| 05/20 | 1,014 | 1,033 | 1,014 | 1,025 | +1.59% | 86,100 | 390億4203万 | +15.82% | 10.01 | 0.87 |
| 05/17 | 1,014 | 1,027 | 1,002 | 1,009 | -1.56% | 175,800 | 384億3260万 | +14.92% | 9.85 | 0.86 |
| 05/16 | 1,018 | 1,033 | 998 | 1,025 | +0.1% | 139,700 | 390億4203万 | +17.55% | 10.01 | 0.87 |
| 05/15 | 1,001 | 1,048 | 996 | 1,024 | +1.49% | 244,300 | 390億394万 | +18.38% | 10 | 0.87 |
| 05/14 | 970 | 1,009 | 954 | 1,009 | +4.24% | 229,800 | 384億3260万 | +17.74% | 9.85 | 0.86 |
| 05/13 | 980 | 1,003 | 942 | 968 | +8.76% | 435,200 | 368億7091万 | +13.75% | 9.45 | 0.82 |
| 05/10 | 897 | 912 | 861 | 890 | +0.11% | 232,100 | 338億9991万 | +5.2% | 8.69 | 0.76 |
| 05/09 | 878 | 896 | 873 | 889 | +2.77% | 183,400 | 338億6182万 | +5.33% | 8.68 | 0.76 |
| 05/08 | 861 | 877 | 861 | 865 | -0.57% | 103,800 | 329億4767万 | +2.73% | 8.45 | 0.73 |
| 05/07 | 858 | 873 | 850 | 870 | +2.47% | 102,700 | 331億3811万 | +3.33% | 8.5 | 0.74 |
| 05/02 | 839 | 853 | 832 | 849 | +1.19% | 155,600 | 323億3823万 | +1.07% | 8.29 | 0.72 |
| 05/01 | 844 | 849 | 837 | 839 | -0.59% | 76,500 | 319億5733万 | 0% | 8.19 | 0.71 |
| 04/30 | 829 | 844 | 817 | 844 | +3.05% | 86,500 | 321億4778万 | +0.72% | 8.24 | 0.72 |
| 04/26 | 825 | 825 | 808 | 819 | -0.85% | 112,500 | 311億9553万 | -2.03% | 8 | 0.7 |
| 04/25 | 825 | 835 | 817 | 826 | -0.36% | 139,300 | 314億6216万 | -1.2% | 8.07 | 0.7 |
| 04/24 | 828 | 837 | 824 | 829 | -0.48% | 85,700 | 315億7643万 | -0.72% | 8.1 | 0.7 |
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 | 364 6/11 6/10 他2件 | 208 2/8 | 4,300 9/3 | - | - | 55億1786万 3/30 |
| 2011年 3月期 | 269 3/30 | 117 10/13 | 415,400 3/23 | 70億3461万 | 30億5966万 | 60億1473万 3/31 |
| 2012年 3月期 | 397 3/26 | 160 9/26 | 405,000 3/9 | 103億8194万 | 41億8416万 | 95億1896万 3/30 |
| 2013年 3月期 | 674 2/6 | 252 8/3 | 1,312,200 12/25 | 176億2577万 | 65億9005万 | 180億5885万 3/29 |
| 2014年 3月期 | 1,180 9/24 | 525 4/2 | 1,570,900 12/10 | 308億5818万 | 137億2927万 | 289億3930万 3/31 |
| 2015年 3月期 | 1,023 9/2 | 660 3/4 | 852,400 12/2 | 353億2837万 | 227億9250万 | 236億5563万 3/31 |
| 2016年 3月期 | 906 7/31 | 328 2/12 | 1,685,700 11/17 | 312億8788万 | 113億2718万 | 140億8978万 3/31 |
| 2017年 3月期 | 682 3/2 | 342 6/16 | 256,500 5/16 | 235億5225万 | 118億1065万 | 210億6560万 3/31 |
| 2018年 3月期 | 828 12/1 | 529 4/17 | 764,300 11/30 | 285億9422万 | 182億6853万 | 227億2322万 3/30 |
| 2019年 3月期 | 910 8/30 | 550 12/25 | 1,241,200 11/12 | 314億2602万 | 209億4938万 | 230億8213万 3/29 |
| 2020年 3月期 | 637 12/11 | 340 3/13 | 759,800 5/13 | 242億6319万 | 129億5052万 | 153億1191万 3/31 |
| 2021年 3月期 | 561 3/23 | 382 4/6 4/3 他2件 | 478,100 12/8 | 213億6837万 | 145億5030万 | 203億3969万 3/31 |
| 2022年 3月期 | 536 4/1 | 409 12/1 | 182,800 12/28 | 204億1612万 | 155億7872万 | 162億6402万 3/31 |
| 2023年 3月期 | 783 3/9 | 413 4/18 | 1,237,600 2/27 | 298億2430万 | 157億3108万 | 279億9540万 3/31 |
| 2024年 3月期 | 870 3/29 | 583 6/8 | 1,204,500 5/11 | 331億3811万 | 222億634万 | 330億9921万 3/29 |
| 最新 | 819 2024/9/18 | 111,600 | 311億9553万 | |||