時価総額
- 2010年3月31日
- 40億4987万
- 2011年3月31日
- 47億8825万
- 2012年3月30日
- 50億3437万
- 2013年3月29日
- 45億4212万
- 2014年3月31日
- 45億6329万
- 2015年3月31日
- 55億5446万
- 2016年3月31日
- 44億3011万
- 2017年3月31日
- 58億8377万
- 2018年3月30日
- 76億119万
- 2019年3月29日
- 55億6942万
- 2020年3月31日
- 49億4760万
- 2021年3月31日
- 62億50万
- 2022年3月31日
- 61億3693万
- 2023年3月31日
- 54億2831万
2023/10/30~2024/03/28
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 | ||||||||||
03/28 | 3,635 | 3,685 | 3,620 | 3,635 | -2.28% | 4,700 | 81億3362万 | +3.09% | 9.58 | 0.37 |
03/27 | 3,690 | 3,720 | 3,680 | 3,720 | +1.22% | 8,500 | 83億2381万 | +5.71% | 9.8 | 0.37 |
03/26 | 3,670 | 3,700 | 3,660 | 3,675 | -0.81% | 3,700 | 82億2312万 | +4.76% | 9.69 | 0.37 |
03/25 | 3,735 | 3,765 | 3,685 | 3,705 | -0.8% | 7,300 | 82億9025万 | +5.92% | 9.77 | 0.37 |
03/22 | 3,725 | 3,740 | 3,705 | 3,735 | +0.67% | 3,300 | 83億5738万 | +7.14% | 9.84 | 0.38 |
03/21 | 3,615 | 3,710 | 3,615 | 3,710 | +3.06% | 5,700 | 83億144万 | +6.76% | 9.78 | 0.37 |
03/19 | 3,600 | 3,645 | 3,595 | 3,600 | +0.42% | 4,200 | 80億5530万 | +3.78% | 9.49 | 0.36 |
03/18 | 3,485 | 3,585 | 3,485 | 3,585 | +3.17% | 10,300 | 80億2174万 | +3.22% | 9.45 | 0.36 |
03/15 | 3,490 | 3,490 | 3,435 | 3,475 | -0.14% | 2,000 | 77億7561万 | -0.09% | 9.16 | 0.35 |
03/14 | 3,450 | 3,485 | 3,415 | 3,480 | +1.16% | 2,500 | 77億8679万 | -0.17% | 9.17 | 0.35 |
03/13 | 3,450 | 3,450 | 3,430 | 3,440 | -0.29% | 1,600 | 76億9729万 | -1.49% | 9.07 | 0.35 |
03/12 | 3,400 | 3,450 | 3,400 | 3,450 | +1.47% | 5,400 | 77億1967万 | -1.46% | 9.09 | 0.35 |
03/11 | 3,485 | 3,490 | 3,400 | 3,400 | -2.86% | 6,100 | 76億779万 | -3.08% | 8.96 | 0.34 |
03/08 | 3,500 | 3,535 | 3,500 | 3,500 | -0.57% | 5,100 | 78億3155万 | -0.54% | 9.22 | 0.35 |
03/07 | 3,580 | 3,600 | 3,500 | 3,520 | -0.85% | 6,100 | 78億7630万 | -0.03% | 9.28 | 0.35 |
03/06 | 3,505 | 3,550 | 3,505 | 3,550 | +1.28% | 1,500 | 79億4343万 | +0.8% | 9.36 | 0.36 |
03/05 | 3,505 | 3,535 | 3,500 | 3,505 | +0.29% | 2,700 | 78億4273万 | -0.6% | 9.24 | 0.35 |
03/04 | 3,495 | 3,520 | 3,445 | 3,495 | +0.43% | 5,400 | 78億2036万 | -0.96% | 9.21 | 0.35 |
03/01 | 3,445 | 3,480 | 3,445 | 3,480 | +1.75% | 4,000 | 77億8679万 | -1.5% | 9.17 | 0.35 |
02/29 | 3,415 | 3,445 | 3,415 | 3,420 | +0.15% | 2,800 | 76億5254万 | -3.25% | 9.01 | 0.34 |
02/28 | 3,415 | 3,450 | 3,410 | 3,415 | -0.15% | 3,200 | 76億4135万 | -3.53% | 9 | 0.34 |
02/27 | 3,415 | 3,460 | 3,415 | 3,420 | +0.29% | 1,900 | 76億5254万 | -3.55% | 9.01 | 0.34 |
02/26 | 3,460 | 3,460 | 3,390 | 3,410 | +0.15% | 4,200 | 76億3016万 | -3.94% | 8.99 | 0.34 |
02/22 | 3,435 | 3,445 | 3,390 | 3,405 | -0.73% | 3,700 | 76億1898万 | -4.14% | 8.97 | 0.34 |
02/21 | 3,420 | 3,465 | 3,420 | 3,430 | -0.44% | 3,400 | 76億7491万 | -3.49% | 9.04 | 0.35 |
02/20 | 3,470 | 3,480 | 3,445 | 3,445 | -0.29% | 3,700 | 77億848万 | -3.12% | 9.08 | 0.35 |
02/19 | 3,405 | 3,480 | 3,405 | 3,455 | +1.02% | 2,800 | 77億3085万 | -2.89% | 9.11 | 0.35 |
02/16 | 3,400 | 3,460 | 3,390 | 3,420 | +0.74% | 4,400 | 76億5254万 | -3.85% | 9.01 | 0.34 |
02/15 | 3,465 | 3,465 | 3,365 | 3,395 | -2.44% | 10,500 | 75億9660万 | -4.63% | 8.95 | 0.34 |
02/14 | 3,535 | 3,575 | 3,460 | 3,480 | -2.11% | 8,300 | 77億8679万 | -2.33% | 9.17 | 0.35 |
02/13 | 3,490 | 3,615 | 3,415 | 3,555 | -3.92% | 13,200 | 79億5461万 | -0.17% | 9.37 | 0.36 |
02/09 | 3,720 | 3,825 | 3,700 | 3,700 | -0.27% | 10,200 | 82億7906万 | +4.08% | 9.75 | 0.37 |
02/08 | 3,640 | 3,710 | 3,635 | 3,710 | +1.23% | 3,700 | 83億144万 | +4.68% | 9.78 | 0.37 |
02/07 | 3,645 | 3,685 | 3,620 | 3,665 | +0.55% | 4,800 | 82億75万 | +3.85% | 9.66 | 0.37 |
02/06 | 3,645 | 3,680 | 3,635 | 3,645 | 0% | 2,800 | 81億5600万 | +3.61% | 9.61 | 0.37 |
02/05 | 3,645 | 3,680 | 3,645 | 3,645 | +0.14% | 3,600 | 81億5600万 | +3.91% | 9.61 | 0.37 |
02/02 | 3,655 | 3,670 | 3,620 | 3,640 | -0.68% | 2,100 | 81億4481万 | +4.03% | 9.59 | 0.37 |
02/01 | 3,580 | 3,670 | 3,580 | 3,665 | +2.81% | 4,300 | 82億75万 | +4.89% | 9.66 | 0.37 |
01/31 | 3,565 | 3,595 | 3,560 | 3,565 | +1.13% | 4,100 | 79億7699万 | +2.3% | 9.4 | 0.36 |
01/30 | 3,655 | 3,660 | 3,525 | 3,525 | -3.56% | 15,000 | 78億8749万 | +1.44% | 9.29 | 0.36 |
01/29 | 3,600 | 3,665 | 3,595 | 3,655 | +1.67% | 3,800 | 81億7837万 | +5.48% | 9.63 | 0.37 |
01/26 | 3,550 | 3,595 | 3,550 | 3,595 | +0.56% | 2,100 | 80億4412万 | +4.2% | 9.48 | 0.36 |
01/25 | 3,590 | 3,605 | 3,545 | 3,575 | +1.13% | 3,700 | 79億9936万 | +3.98% | 9.42 | 0.36 |
01/24 | 3,520 | 3,575 | 3,465 | 3,535 | -0.14% | 5,300 | 79億986万 | +3.09% | 9.32 | 0.36 |
01/23 | 3,580 | 3,590 | 3,540 | 3,540 | -0.98% | 4,200 | 79億2105万 | +3.45% | 9.33 | 0.36 |
01/22 | 3,530 | 3,615 | 3,525 | 3,575 | +1.85% | 3,300 | 79億9936万 | +4.62% | 9.42 | 0.36 |
01/19 | 3,490 | 3,540 | 3,460 | 3,510 | +1.15% | 6,800 | 78億5392万 | +2.87% | 9.25 | 0.35 |
01/18 | 3,450 | 3,495 | 3,450 | 3,470 | +0.43% | 2,800 | 77億6442万 | +1.79% | 9.15 | 0.35 |
01/17 | 3,535 | 3,585 | 3,455 | 3,455 | -0.86% | 9,200 | 77億3085万 | +1.38% | 9.11 | 0.35 |
01/16 | 3,475 | 3,530 | 3,475 | 3,485 | +0.14% | 2,100 | 77億9798万 | +2.2% | 9.19 | 0.35 |
01/15 | 3,475 | 3,515 | 3,470 | 3,480 | +1.02% | 3,500 | 77億8679万 | +1.96% | 9.17 | 0.35 |
01/12 | 3,500 | 3,500 | 3,415 | 3,445 | -1.57% | 3,700 | 77億848万 | +0.88% | 9.08 | 0.35 |
01/11 | 3,460 | 3,525 | 3,460 | 3,500 | +1.3% | 2,400 | 78億3155万 | +2.43% | 9.22 | 0.35 |
01/10 | 3,450 | 3,480 | 3,450 | 3,455 | +0.58% | 2,400 | 77億3085万 | +1.23% | 9.11 | 0.35 |
01/09 | 3,415 | 3,440 | 3,415 | 3,435 | +1.03% | 1,700 | 76億8610万 | +0.79% | 9.05 | 0.35 |
01/05 | 3,405 | 3,405 | 3,395 | 3,400 | -1.16% | 700 | 76億779万 | -0.15% | 8.96 | 0.34 |
01/04 | 3,330 | 3,475 | 3,330 | 3,440 | +3.3% | 3,700 | 76億9729万 | +1.09% | 9.07 | 0.35 |
2023 | ||||||||||
12/29 | 3,380 | 3,380 | 3,330 | 3,330 | -1.48% | 1,400 | 74億5116万 | -2.03% | 8.78 | 0.34 |
12/28 | 3,365 | 3,405 | 3,365 | 3,380 | -0.44% | 1,500 | 75億6304万 | -0.56% | 8.91 | 0.34 |
12/27 | 3,500 | 3,500 | 3,350 | 3,395 | -1.16% | 1,500 | 75億9660万 | -0.09% | 8.95 | 0.34 |
12/26 | 3,500 | 3,500 | 3,420 | 3,435 | -1.86% | 2,100 | 76億8610万 | +1.24% | 9.05 | 0.35 |
12/25 | 3,550 | 3,550 | 3,500 | 3,500 | +1.45% | 12,200 | 78億3155万 | +3.37% | 9.22 | 0.35 |
12/22 | 3,320 | 3,450 | 3,320 | 3,450 | +4.55% | 2,700 | 77億1967万 | +2.16% | 9.09 | 0.35 |
12/21 | 3,265 | 3,300 | 3,260 | 3,300 | +0.3% | 800 | 73億8403万 | -1.99% | 8.7 | 0.33 |
12/20 | 3,280 | 3,310 | 3,280 | 3,290 | +0.3% | 2,200 | 73億6165万 | -2.23% | 8.67 | 0.33 |
12/19 | 3,265 | 3,285 | 3,265 | 3,280 | -0.46% | 800 | 73億3928万 | -2.29% | 8.64 | 0.33 |
12/18 | 3,330 | 3,330 | 3,270 | 3,295 | -1.2% | 3,200 | 73億7284万 | -1.58% | 8.68 | 0.33 |
12/15 | 3,355 | 3,365 | 3,330 | 3,335 | -0.89% | 2,000 | 74億6234万 | -0.09% | 8.79 | 0.34 |
12/14 | 3,405 | 3,405 | 3,330 | 3,365 | -1.32% | 2,500 | 75億2947万 | +1.08% | 8.87 | 0.34 |
12/13 | 3,430 | 3,445 | 3,410 | 3,410 | -1.45% | 800 | 76億3016万 | +2.77% | 8.99 | 0.34 |
12/12 | 3,500 | 3,500 | 3,435 | 3,460 | +0.44% | 1,100 | 77億4204万 | +4.69% | 9.12 | 0.35 |
12/11 | 3,435 | 3,570 | 3,430 | 3,445 | +0.44% | 2,200 | 77億848万 | +4.68% | 9.08 | 0.35 |
12/08 | 3,505 | 3,505 | 3,415 | 3,430 | -2.28% | 8,600 | 76億7491万 | +4.67% | 9.04 | 0.35 |
12/07 | 3,570 | 3,605 | 3,510 | 3,510 | -1.54% | 8,300 | 78億5392万 | +7.5% | 9.25 | 0.35 |
12/06 | 3,530 | 3,690 | 3,505 | 3,565 | +1.28% | 11,900 | 79億7699万 | +9.79% | 9.4 | 0.36 |
12/05 | 3,510 | 3,530 | 3,500 | 3,520 | +0.28% | 3,100 | 78億7630万 | +9.18% | 9.28 | 0.35 |
12/04 | 3,410 | 3,525 | 3,400 | 3,510 | +3.85% | 9,400 | 78億5392万 | +9.28% | 9.25 | 0.35 |
12/01 | 3,385 | 3,400 | 3,340 | 3,380 | +0.9% | 4,000 | 75億6304万 | +5.72% | 8.91 | 0.34 |
11/30 | 3,345 | 3,365 | 3,340 | 3,350 | -0.3% | 3,000 | 74億9591万 | +5.11% | 8.83 | 0.34 |
11/29 | 3,340 | 3,360 | 3,330 | 3,360 | +0.6% | 2,700 | 75億1828万 | +5.73% | 8.86 | 0.34 |
11/28 | 3,330 | 3,360 | 3,330 | 3,340 | -0.3% | 1,800 | 74億7353万 | +5.5% | 8.8 | 0.34 |
11/27 | 3,355 | 3,355 | 3,300 | 3,350 | +0.6% | 8,000 | 74億9591万 | +6.11% | 8.83 | 0.34 |
11/24 | 3,340 | 3,340 | 3,315 | 3,330 | -0.3% | 2,500 | 74億5116万 | +5.85% | 8.78 | 0.34 |
11/22 | 3,275 | 3,345 | 3,275 | 3,340 | +1.98% | 4,100 | 74億7353万 | +6.44% | 8.8 | 0.34 |
11/21 | 3,305 | 3,325 | 3,255 | 3,275 | +0.61% | 7,600 | 73億2809万 | +4.7% | 8.63 | 0.33 |
11/20 | 3,280 | 3,310 | 3,235 | 3,255 | -0.91% | 4,600 | 72億8334万 | +4.29% | 8.58 | 0.33 |
11/17 | 3,170 | 3,340 | 3,170 | 3,285 | +2.66% | 8,200 | 73億5047万 | +5.49% | 8.66 | 0.33 |
11/16 | 3,180 | 3,215 | 3,135 | 3,200 | -1.54% | 3,900 | 71億6027万 | +2.99% | 8.43 | 0.32 |
11/15 | 3,100 | 3,300 | 3,070 | 3,250 | +5.52% | 12,900 | 72億7215万 | +4.74% | 8.57 | 0.33 |
11/14 | 3,060 | 3,115 | 3,060 | 3,080 | +0.65% | 1,400 | 68億9176万 | -0.68% | 8.12 | 0.31 |
11/13 | 3,055 | 3,090 | 3,055 | 3,060 | +0.16% | 4,200 | 68億4701万 | -1.45% | 8.07 | 0.31 |
11/10 | 3,035 | 3,145 | 3,035 | 3,055 | -1.61% | 9,900 | 68億3582万 | -1.71% | 8.05 | 0.31 |
11/09 | 3,060 | 3,125 | 3,015 | 3,105 | +0.81% | 5,600 | 69億4770万 | -0.06% | 8.18 | 0.31 |
11/08 | 3,090 | 3,095 | 3,055 | 3,080 | -0.16% | 2,800 | 68億9176万 | -0.84% | 8.12 | 0.31 |
11/07 | 3,130 | 3,130 | 3,085 | 3,085 | -0.96% | 1,800 | 69億295万 | -0.9% | 8.13 | 0.31 |
11/06 | 3,105 | 3,125 | 3,100 | 3,115 | +0.97% | 2,000 | 69億7008万 | -0.22% | 8.21 | 0.31 |
11/02 | 3,145 | 3,145 | 3,030 | 3,085 | -1.44% | 7,500 | 69億295万 | -1.41% | 8.13 | 0.31 |
11/01 | 3,075 | 3,130 | 3,075 | 3,130 | +1.95% | 2,700 | 70億364万 | -0.29% | 8.25 | 0.32 |
10/31 | 3,035 | 3,075 | 2,947 | 3,070 | +2.95% | 13,900 | 68億6938万 | -2.38% | 8.09 | 0.31 |
10/30 | 3,220 | 3,220 | 2,982 | 2,982 | -7.39% | 25,300 | 66億7248万 | -5.51% | 7.86 | 0.3 |
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 | 2,800 280 8/27 | 1,220 122 11/27 | 66,400 664,000 11/5 | - | - | 40億4987万 3/31 |
2011年 3月期 | 2,980 298 4/28 | 1,400 140 3/15 | 390,700 3,907,000 6/24 | 66億6775万 | 31億3250万 | 47億8825万 3/31 |
2012年 3月期 | 3,100 310 1/20 | 1,550 155 11/17 155 11/15 他3件 | 621,000 6,210,000 1/19 | 69億3625万 | 34億6812万 | 50億3437万 3/30 |
2013年 3月期 | 2,370 237 1/7 | 1,450 145 11/14 145 11/13 | 128,700 1,287,000 12/4 | 53億287万 | 32億4437万 | 45億4212万 3/29 |
2014年 3月期 | 2,530 253 10/3 | 1,900 190 6/7 | 180,900 1,809,000 10/3 | 56億6087万 | 42億5125万 | 45億6329万 3/31 |
2015年 3月期 | 2,870 287 1/5 | 1,810 181 5/22 181 5/21 | 262,500 2,625,000 7/25 | 64億2187万 | 40億5003万 | 55億5446万 3/31 |
2016年 3月期 | 2,930 293 5/28 | 1,710 171 2/12 | 68,000 680,000 5/28 | 65億5612万 | 38億2627万 | 44億3011万 3/31 |
2017年 3月期 | 2,900 290 3/23 290 3/22 | 1,700 170 6/24 | 21,100 211,000 12/12 211,000 7/11 | 64億8900万 | 38億389万 | 58億8377万 3/31 |
2018年 3月期 | 4,570 2/21 | 2,420 242 4/17 | 213,500 1/30 | 102億2576万 | 54億1495万 | 76億119万 3/30 |
2019年 3月期 | 3,530 4/26 | 2,410 12/25 | 48,700 12/7 | 78億9867万 | 53億9258万 | 55億6942万 3/29 |
2020年 3月期 | 2,869 2/12 | 2,116 3/17 | 19,800 12/26 | 64億1963万 | 47億3473万 | 49億4760万 3/31 |
2021年 3月期 | 2,954 3/29 | 2,074 4/6 | 33,500 2/26 | 66億982万 | 46億4075万 | 62億50万 3/31 |
2022年 3月期 | 3,030 3/29 | 2,582 11/1 | 34,500 3/4 | 67億7988万 | 57億7744万 | 61億3693万 3/31 |
2023年 3月期 | 2,906 4/1 | 2,344 11/14 | 24,300 3/29 | 65億242万 | 52億4490万 | 54億2831万 3/31 |
最新 | 3,635 2024/3/28 | 4,700 | 81億3362万 |