時価総額
- 2010年3月30日
- 20億616万
- 2011年3月28日
- 30億8640万
- 2012年3月28日
- 27億7776万
- 2013年3月29日
- 25億770万
- 2014年3月28日
- 22億2531万
- 2015年3月31日
- 23億179万
- 2016年3月30日
- 30億6886万
- 2017年3月28日
- 34億5247万
- 2018年3月28日
- 31億9159万
- 2019年3月29日
- 28億3868万
- 2020年3月30日
- 30億9953万
- 2021年3月31日
- 31億687万
- 2022年3月29日
- 38億397万
- 2023年3月31日
- 145億5154万
2023/11/20～2024/04/19
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 | ||||||||||
| 04/19 | 1,805 | 1,805 | 1,795 | 1,795 | -1.16% | 600 | 69億2516万 | -5.18% | 16.86 | 1.28 |
| 04/18 | 1,859 | 1,860 | 1,802 | 1,816 | -2.31% | 1,500 | 70億618万 | -4.27% | 17.06 | 1.29 |
| 04/17 | 1,857 | 1,859 | 1,857 | 1,859 | +0.11% | 300 | 71億7207万 | -2.11% | 17.46 | 1.32 |
| 04/16 | 1,826 | 1,857 | 1,826 | 1,857 | -0.48% | 200 | 71億6436万 | -2.31% | 17.44 | 1.32 |
| 04/12 | 1,907 | 1,938 | 1,866 | 1,866 | -2.1% | 600 | 71億9908万 | -1.89% | 17.53 | 1.33 |
| 04/11 | 1,869 | 1,946 | 1,869 | 1,906 | +0.95% | 1,500 | 73億5340万 | +0.11% | 17.9 | 1.36 |
| 04/10 | 1,888 | 1,888 | 1,888 | 1,888 | 0% | 100 | 72億8396万 | -0.84% | 17.73 | 1.34 |
| 04/09 | 1,810 | 1,888 | 1,810 | 1,888 | +2.16% | 1,700 | 72億8396万 | -0.94% | 17.73 | 1.34 |
| 04/08 | 1,875 | 1,888 | 1,848 | 1,848 | +0.71% | 1,300 | 71億2963万 | -3.09% | 17.36 | 1.32 |
| 04/05 | 1,770 | 1,835 | 1,752 | 1,835 | -0.81% | 1,700 | 70億7948万 | -3.93% | 17.23 | 1.31 |
| 04/04 | 1,885 | 1,885 | 1,850 | 1,850 | -3.9% | 300 | 71億3735万 | -3.34% | 17.38 | 1.32 |
| 04/02 | 1,960 | 1,960 | 1,904 | 1,925 | +2.39% | 1,800 | 74億2670万 | +0.31% | 18.08 | 1.37 |
| 04/01 | 1,926 | 1,926 | 1,879 | 1,880 | -2.39% | 1,100 | 72億5309万 | -2.13% | 17.66 | 1.34 |
| 03/29 | 1,904 | 1,970 | 1,904 | 1,926 | -2.03% | 1,000 | 74億3056万 | +0.16% | 18.09 | 1.37 |
| 03/28 | 1,921 | 1,966 | 1,891 | 1,966 | +1.6% | 1,500 | 75億8488万 | +2.24% | 18.46 | 1.4 |
| 03/27 | 1,927 | 1,935 | 1,920 | 1,935 | +0.78% | 3,100 | 74億6528万 | +0.68% | 18.17 | 1.38 |
| 03/26 | 1,945 | 1,945 | 1,920 | 1,920 | -0.72% | 600 | 74億741万 | -0.16% | 18.03 | 1.37 |
| 03/25 | 1,948 | 1,948 | 1,916 | 1,934 | +1.2% | 1,600 | 74億6143万 | +0.78% | 18.16 | 1.38 |
| 03/22 | 1,925 | 1,950 | 1,911 | 1,911 | -0.73% | 700 | 73億7269万 | -0.26% | 17.95 | 1.36 |
| 03/21 | 1,916 | 1,956 | 1,916 | 1,925 | +1.21% | 600 | 74億2670万 | +0.36% | 18.08 | 1.37 |
| 03/19 | 1,942 | 1,942 | 1,902 | 1,902 | -2.06% | 400 | 73億3797万 | -1.14% | 17.86 | 1.35 |
| 03/18 | 1,962 | 1,962 | 1,910 | 1,942 | +0.94% | 800 | 74億9229万 | +0.57% | 18.24 | 1.38 |
| 03/15 | 1,916 | 1,940 | 1,915 | 1,924 | +0.47% | 1,200 | 74億2284万 | -0.67% | 18.07 | 1.37 |
| 03/14 | 1,916 | 1,916 | 1,915 | 1,915 | +0.05% | 300 | 73億8812万 | -1.59% | 17.99 | 1.36 |
| 03/13 | 1,898 | 1,914 | 1,898 | 1,914 | +0.84% | 1,500 | 73億8426万 | -2.15% | 17.98 | 1.36 |
| 03/12 | 1,910 | 1,947 | 1,872 | 1,898 | +1.5% | 1,600 | 73億2254万 | -3.51% | 17.83 | 1.35 |
| 03/11 | 1,914 | 1,914 | 1,870 | 1,870 | -1.99% | 2,200 | 72億1451万 | -5.46% | 17.56 | 1.33 |
| 03/08 | 1,880 | 1,908 | 1,870 | 1,908 | +1.49% | 3,600 | 73億6112万 | -4.22% | 17.92 | 1.36 |
| 03/07 | 1,907 | 1,913 | 1,880 | 1,880 | -1.05% | 3,300 | 72億5309万 | -6.14% | 17.66 | 1.34 |
| 03/06 | 1,925 | 1,925 | 1,900 | 1,900 | -1.2% | 2,300 | 73億3025万 | -5.85% | 17.84 | 1.35 |
| 03/05 | 1,952 | 1,952 | 1,920 | 1,923 | -0.93% | 1,200 | 74億1899万 | -5.41% | 18.06 | 1.37 |
| 03/04 | 1,924 | 1,980 | 1,915 | 1,941 | +1.62% | 2,200 | 74億8843万 | -5.22% | 18.23 | 1.38 |
| 03/01 | 1,917 | 1,948 | 1,900 | 1,910 | -0.37% | 1,000 | 73億6883万 | -7.37% | 17.94 | 1.36 |
| 02/29 | 1,948 | 1,948 | 1,917 | 1,917 | -1.44% | 2,800 | 73億9584万 | -7.79% | 18 | 1.37 |
| 02/28 | 1,936 | 1,960 | 1,936 | 1,945 | -0.61% | 1,200 | 75億386万 | -7.25% | 18.27 | 1.39 |
| 02/27 | 1,955 | 1,961 | 1,909 | 1,957 | -0.66% | 2,200 | 75億5016万 | -7.6% | 18.38 | 1.39 |
| 02/26 | 1,941 | 1,972 | 1,940 | 1,970 | +1.55% | 2,500 | 76億31万 | -7.73% | 18.5 | 1.4 |
| 02/22 | 1,921 | 1,957 | 1,921 | 1,940 | +1.04% | 500 | 74億8457万 | -9.68% | 18.22 | 1.38 |
| 02/21 | 1,939 | 1,950 | 1,902 | 1,920 | -1.08% | 1,300 | 74億741万 | -11.11% | 18.03 | 1.37 |
| 02/20 | 1,950 | 1,965 | 1,870 | 1,941 | -0.97% | 3,600 | 74億8843万 | -11.21% | 18.23 | 1.38 |
| 02/19 | 1,860 | 1,960 | 1,860 | 1,960 | +6.52% | 3,900 | 75億6173万 | -11.47% | 18.41 | 1.4 |
| 02/16 | 1,850 | 1,882 | 1,761 | 1,840 | -0.59% | 8,300 | 70億9877万 | -17.23% | 17.28 | 1.31 |
| 02/15 | 1,911 | 1,920 | 1,850 | 1,851 | -5.13% | 6,700 | 71億4121万 | -17.03% | 17.38 | 1.32 |
| 02/14 | 2,012 | 2,043 | 1,911 | 1,951 | -6.78% | 5,300 | 75億2701万 | -12.98% | 18.32 | 1.39 |
| 02/13 | 2,110 | 2,110 | 2,060 | 2,093 | +1.6% | 1,600 | 80億7485万 | -6.73% | 19.66 | 1.49 |
| 02/09 | 2,051 | 2,102 | 2,051 | 2,060 | -1.95% | 5,600 | 79億4754万 | -7.42% | 19.35 | 1.47 |
| 02/08 | 2,149 | 2,149 | 2,100 | 2,101 | -2.28% | 3,200 | 81億572万 | -4.98% | 19.73 | 1.5 |
| 02/07 | 2,157 | 2,157 | 2,150 | 2,150 | -0.92% | 1,500 | 82億9476万 | -1.78% | 20.19 | 1.53 |
| 02/06 | 2,175 | 2,200 | 2,161 | 2,170 | -0.32% | 3,000 | 83億7192万 | +0.28% | 20.38 | 1.55 |
| 02/05 | 2,229 | 2,229 | 2,166 | 2,177 | -0.09% | 3,400 | 83億9893万 | +1.82% | 20.45 | 1.55 |
| 02/02 | 2,171 | 2,192 | 2,160 | 2,179 | -1.13% | 2,200 | 84億664万 | +3.17% | 20.47 | 1.55 |
| 02/01 | 2,200 | 2,204 | 2,170 | 2,204 | -0.09% | 2,400 | 85億309万 | +5.61% | 20.7 | 1.57 |
| 01/31 | 2,200 | 2,226 | 2,200 | 2,206 | -1.43% | 2,100 | 85億1081万 | +6.93% | 20.72 | 1.57 |
| 01/30 | 2,280 | 2,280 | 2,215 | 2,238 | -1.84% | 3,100 | 86億3427万 | +9.76% | 21.02 | 1.59 |
| 01/29 | 2,341 | 2,341 | 2,280 | 2,280 | -0.48% | 1,800 | 87億9630万 | +13.15% | 21.41 | 1.62 |
| 01/26 | 2,310 | 2,310 | 2,279 | 2,291 | -0.74% | 2,800 | 88億3874万 | +15.13% | 21.52 | 1.63 |
| 01/25 | 2,333 | 2,348 | 2,305 | 2,308 | -1.07% | 3,100 | 89億433万 | +17.46% | 21.68 | 1.64 |
| 01/24 | 2,380 | 2,410 | 2,300 | 2,333 | -1.56% | 11,500 | 90億78万 | +20.32% | 21.91 | 1.66 |
| 01/23 | 2,455 | 2,493 | 2,370 | 2,370 | -3.27% | 8,800 | 91億4353万 | +24.08% | 22.26 | 1.69 |
| 01/22 | 2,500 | 2,530 | 2,428 | 2,450 | +2.51% | 20,200 | 94億5217万 | +30.25% | 23.01 | 1.74 |
| 01/19 | 2,318 | 2,445 | 2,318 | 2,390 | +4% | 23,400 | 92億2069万 | +29.19% | 22.45 | 1.7 |
| 01/18 | 2,300 | 2,494 | 2,275 | 2,298 | +2.13% | 21,600 | 88億6575万 | +26.26% | 21.58 | 1.64 |
| 01/17 | 2,570 | 2,615 | 2,200 | 2,250 | -12.28% | 34,600 | 86億8056万 | +25.49% | 21.13 | 1.6 |
| 01/16 | 2,615 | 2,616 | 2,501 | 2,565 | -2.77% | 39,100 | 98億9584万 | +45.08% | 24.09 | 1.83 |
| 01/15 | 2,229 | 2,649 | 2,212 | 2,638 | +21.01% | 124,200 | 101億7748万 | +52.31% | 24.78 | 1.88 |
| 01/12 | 2,128 | 2,180 | 2,045 | 2,180 | +6.6% | 16,500 | 84億1050万 | +28.84% | 20.47 | 1.55 |
| 01/11 | 2,098 | 2,139 | 2,041 | 2,045 | -3.22% | 23,400 | 78億8967万 | +22.53% | 19.21 | 1.46 |
| 01/10 | 2,320 | 2,376 | 2,020 | 2,113 | +4.6% | 151,900 | 81億5201万 | +27.98% | 19.85 | 1.5 |
| 01/09 | 1,829 | 2,020 | 1,815 | 2,020 | +24.69% | 27,300 | 77億9322万 | +23.85% | 18.97 | 1.44 |
| 01/05 | 1,729 | 1,737 | 1,604 | 1,620 | -4.14% | 10,900 | 62億5000万 | +0.25% | 15.22 | 1.15 |
| 01/04 | 1,550 | 1,725 | 1,550 | 1,690 | +9.17% | 13,900 | 65億2007万 | +4.45% | 15.87 | 1.2 |
| 2023 | ||||||||||
| 12/29 | 1,570 | 1,590 | 1,541 | 1,548 | +0.26% | 2,100 | 59億7223万 | -4.33% | 14.54 | 1.1 |
| 12/28 | 1,515 | 1,584 | 1,515 | 1,544 | +2.18% | 2,200 | 59億5679万 | -4.93% | 14.5 | 1.1 |
| 12/27 | 1,505 | 1,534 | 1,505 | 1,511 | -0.72% | 4,100 | 58億2948万 | -7.36% | 14.19 | 1.07 |
| 12/26 | 1,590 | 1,590 | 1,500 | 1,522 | -2% | 3,300 | 58億7192万 | -7.2% | 14.29 | 1.08 |
| 12/25 | 1,609 | 1,620 | 1,553 | 1,553 | -3.12% | 7,800 | 59億9152万 | -5.76% | 14.59 | 1.1 |
| 12/22 | 1,615 | 1,620 | 1,603 | 1,603 | -0.74% | 1,900 | 61億8442万 | -3.02% | 15.06 | 1.14 |
| 12/21 | 1,620 | 1,640 | 1,615 | 1,615 | -2% | 700 | 62億3071万 | -2.24% | 15.17 | 1.15 |
| 12/20 | 1,640 | 1,648 | 1,612 | 1,648 | +0.18% | 1,400 | 63億5803万 | -0.24% | 15.48 | 1.17 |
| 12/19 | 1,645 | 1,645 | 1,628 | 1,645 | -0.9% | 2,000 | 63億4645万 | -0.48% | 15.45 | 1.17 |
| 12/18 | 1,626 | 1,660 | 1,626 | 1,660 | +0.3% | 600 | 64億432万 | +0.61% | 15.59 | 1.18 |
| 12/15 | 1,648 | 1,658 | 1,607 | 1,655 | +2.86% | 2,700 | 63億8503万 | +0.36% | 15.54 | 1.18 |
| 12/14 | 1,621 | 1,650 | 1,609 | 1,609 | -3.13% | 1,000 | 62億757万 | -2.31% | 15.11 | 1.14 |
| 12/13 | 1,624 | 1,680 | 1,624 | 1,661 | -0.18% | 3,200 | 64億818万 | +0.61% | 15.6 | 1.18 |
| 12/12 | 1,675 | 1,675 | 1,606 | 1,664 | +1.77% | 1,400 | 64億1976万 | +0.67% | 15.63 | 1.18 |
| 12/11 | 1,604 | 1,635 | 1,603 | 1,635 | -0.43% | 800 | 63億787万 | -1.09% | 15.36 | 1.16 |
| 12/08 | 1,657 | 1,661 | 1,637 | 1,642 | +1.55% | 1,400 | 63億3488万 | -0.42% | 15.42 | 1.17 |
| 12/07 | 1,658 | 1,658 | 1,595 | 1,617 | -3.17% | 1,500 | 62億3843万 | -1.76% | 15.19 | 1.15 |
| 12/06 | 1,596 | 1,687 | 1,596 | 1,670 | +2.14% | 2,300 | 64億4291万 | +1.64% | 15.68 | 1.19 |
| 12/05 | 1,617 | 1,637 | 1,562 | 1,635 | +2.89% | 900 | 63億787万 | -0.18% | 15.36 | 1.16 |
| 12/04 | 1,601 | 1,635 | 1,582 | 1,589 | -0.75% | 2,300 | 61億3040万 | -2.75% | 14.92 | 1.13 |
| 12/01 | 1,650 | 1,651 | 1,583 | 1,601 | -0.56% | 1,400 | 61億7670万 | -1.9% | 15.04 | 1.14 |
| 11/30 | 1,630 | 1,649 | 1,535 | 1,610 | -3.13% | 4,400 | 62億1142万 | -1.35% | 15.12 | 1.14 |
| 11/29 | 1,686 | 1,686 | 1,621 | 1,662 | +0.06% | 2,000 | 64億1204万 | +1.78% | 15.61 | 1.18 |
| 11/28 | 1,691 | 1,699 | 1,650 | 1,661 | -1.72% | 3,300 | 64億818万 | +1.78% | 15.6 | 1.18 |
| 11/27 | 1,700 | 1,700 | 1,690 | 1,690 | 0% | 900 | 65億2007万 | +3.36% | 15.87 | 1.2 |
| 11/24 | 1,727 | 1,727 | 1,690 | 1,690 | -2.14% | 1,400 | 65億2007万 | +3.17% | 15.87 | 1.2 |
| 11/22 | 1,729 | 1,729 | 1,700 | 1,727 | -0.12% | 1,100 | 66億6281万 | +5.24% | 16.22 | 1.23 |
| 11/21 | 1,731 | 1,734 | 1,729 | 1,729 | 0% | 700 | 66億7053万 | +5.23% | 16.24 | 1.23 |
| 11/20 | 1,676 | 1,814 | 1,676 | 1,729 | +3.78% | 5,700 | 66億7053万 | +5.04% | 16.24 | 1.23 |
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 | 790 395 1/5 | 440 220 6/8 220 5/27 他2件 | 9,000 18,000 2/2 | - | - | 20億616万 3/30 |
| 2011年 3月期 | 902 451 3/28 | 450 225 6/30 | 16,500 33,000 4/2 | 34億7991万 | 17億3610万 | 30億8640万 3/28 |
| 2012年 3月期 | 920 460 7/11 | 674 337 2/20 | 7,500 15,000 2/15 | 35億4936万 | 26億29万 | 27億7776万 3/28 |
| 2013年 3月期 | 810 405 10/5 | 610 305 5/14 | 8,500 17,000 12/26 | 31億2498万 | 23億5338万 | 25億770万 3/29 |
| 2014年 3月期 | 680 340 5/21 | 550 275 3/7 | 11,500 23,000 12/13 23,000 4/11 | 26億2344万 | 21億2191万 | 22億2531万 3/28 |
| 2015年 3月期 | 666 333 1/26 | 546 273 5/14 | 9,000 18,000 11/26 | 25億6944万 | 21億648万 | 23億179万 3/31 |
| 2016年 3月期 | 1,092 546 7/29 | 600 300 4/3 300 4/1 | 28,500 57,000 7/28 | 42億1297万 | 23億1481万 | 30億6886万 3/30 |
| 2017年 3月期 | 994 497 3/28 497 3/27 | 692 346 4/15 | 12,500 25,000 12/8 | 38億3488万 | 26億6975万 | 34億5247万 3/28 |
| 2018年 3月期 | 920 460 4/5 | 791 3,955 2/9 | 5,500 1,100 3/26 | 35億4938万 | 30億5170万 | 31億9159万 3/28 |
| 2019年 3月期 | 864 4,320 9/6 | 683 3,415 7/20 | 8,000 1,600 12/7 | 33億3333万 | 26億3503万 | 28億3868万 3/29 |
| 2020年 3月期 | 820 4,100 1/27 | 724 3,620 6/20 | 5,500 1,100 6/20 | 31億6358万 | 27億9321万 | 30億9953万 3/30 |
| 2021年 3月期 | 950 4,750 12/8 | 752 3,760 4/24 | 13,000 2,600 12/8 | 36億6512万 | 29億123万 | 31億687万 3/31 |
| 2022年 3月期 | 1,482 7,410 7/27 | 744 3,720 4/16 3,720 4/15 | 41,000 8,200 7/27 | 57億1760万 | 28億7037万 | 38億397万 3/29 |
| 2023年 3月期 | 3,795 3/31 | 936 4,680 4/26 | 148,000 29,600 3/27 | 146億4122万 | 36億1111万 | 145億5154万 3/31 |
| 最新 | 1,795 2024/4/19 | 600 | 69億2516万 | |||