時価総額
- 2010年3月31日
- 18億7918万
- 2011年3月31日
- 19億8639万
- 2012年3月30日
- 20億2422万
- 2013年3月29日
- 40億3584万
- 2014年3月31日
- 78億6576万
- 2015年3月31日
- 61億4502万
- 2016年3月31日
- 39億3911万
- 2017年3月31日
- 59億3703万
- 2018年3月30日
- 95億1674万
- 2019年3月29日
- 63億7180万
- 2020年3月31日
- 57億6676万
- 2021年3月31日
- 68億1928万
- 2022年3月31日
- 82億4984万
- 2023年3月31日
- 118億7996万
2024/04/25~2024/09/20
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 | ||||||||||
09/20 | 2,381 | 2,400 | 2,378 | 2,378 | +0.46% | 1,200 | 149億9566万 | -0.92% | 10.84 | 0.81 |
09/19 | 2,367 | 2,367 | 2,367 | 2,367 | -2.07% | 100 | 149億2630万 | -1.33% | 10.79 | 0.81 |
09/18 | 2,451 | 2,451 | 2,367 | 2,417 | -1.39% | 1,100 | 152億4160万 | +0.67% | 11.02 | 0.83 |
09/17 | 2,461 | 2,511 | 2,451 | 2,451 | +0.25% | 1,800 | 154億5600万 | +2.13% | 11.18 | 0.84 |
09/13 | 2,424 | 2,445 | 2,410 | 2,445 | +0.87% | 500 | 154億1817万 | +1.75% | 11.15 | 0.84 |
09/12 | 2,406 | 2,424 | 2,400 | 2,424 | +2.11% | 600 | 152億8574万 | +0.96% | 11.05 | 0.83 |
09/11 | 2,465 | 2,465 | 2,360 | 2,374 | -1.08% | 3,200 | 149億7044万 | -1.21% | 10.82 | 0.81 |
09/10 | 2,401 | 2,421 | 2,400 | 2,400 | -0.21% | 1,100 | 151億3440万 | +0.17% | 10.94 | 0.82 |
09/09 | 2,408 | 2,450 | 2,400 | 2,405 | -0.12% | 800 | 151億6593万 | +0.71% | 10.97 | 0.82 |
09/06 | 2,409 | 2,409 | 2,408 | 2,408 | +0.33% | 400 | 151億8484万 | +0.88% | 10.98 | 0.82 |
09/05 | 2,460 | 2,460 | 2,400 | 2,400 | -0.41% | 1,400 | 151億3440万 | +0.25% | 10.94 | 0.82 |
09/04 | 2,430 | 2,430 | 2,410 | 2,410 | -1.03% | 600 | 151億9746万 | +0.33% | 10.99 | 0.82 |
09/03 | 2,453 | 2,453 | 2,435 | 2,435 | -0.61% | 500 | 153億5511万 | +0.95% | 11.1 | 0.83 |
09/02 | 2,500 | 2,500 | 2,450 | 2,450 | -0.61% | 1,300 | 154億4970万 | +1.2% | 11.17 | 0.84 |
08/30 | 2,435 | 2,500 | 2,435 | 2,465 | +1.44% | 1,000 | 155億4429万 | +1.23% | 11.24 | 0.84 |
08/29 | 2,395 | 2,475 | 2,395 | 2,430 | +1.67% | 1,100 | 153億2358万 | -0.53% | 11.08 | 0.83 |
08/28 | 2,400 | 2,400 | 2,385 | 2,390 | -0.87% | 800 | 150億7134万 | -2.49% | 10.9 | 0.82 |
08/27 | 2,381 | 2,411 | 2,380 | 2,411 | +0.08% | 1,700 | 152億376万 | -1.95% | 10.99 | 0.82 |
08/26 | 2,425 | 2,425 | 2,409 | 2,409 | +1.43% | 300 | 151億9115万 | -2.43% | 10.98 | 0.82 |
08/23 | 2,430 | 2,446 | 2,375 | 2,375 | -0.21% | 1,700 | 149億7675万 | -4.35% | 10.83 | 0.81 |
08/22 | 2,380 | 2,380 | 2,380 | 2,380 | +1.28% | 300 | 150億828万 | -4.8% | 10.85 | 0.81 |
08/21 | 2,350 | 2,366 | 2,350 | 2,350 | 0% | 800 | 148億1910万 | -6.71% | 10.71 | 0.8 |
08/20 | 2,368 | 2,370 | 2,350 | 2,350 | 0% | 1,200 | 148億1910万 | -7.37% | 10.71 | 0.8 |
08/19 | 2,370 | 2,447 | 2,321 | 2,350 | +1.29% | 1,200 | 148億1910万 | -8.06% | 10.71 | 0.8 |
08/16 | 2,363 | 2,393 | 2,320 | 2,320 | -1.19% | 1,100 | 146億2992万 | -9.55% | 10.58 | 0.79 |
08/15 | 2,445 | 2,445 | 2,348 | 2,348 | -3.29% | 1,900 | 148億648万 | -8.67% | 10.71 | 0.8 |
08/14 | 2,385 | 2,435 | 2,365 | 2,428 | +1.76% | 2,100 | 153億1096万 | -5.64% | 11.07 | 0.83 |
08/13 | 2,321 | 2,431 | 2,289 | 2,386 | -5.32% | 4,000 | 150億4611万 | -7.16% | 10.88 | 0.82 |
08/09 | 2,401 | 2,565 | 2,401 | 2,520 | +5% | 1,700 | 158億9112万 | -1.87% | 11.49 | 0.86 |
08/08 | 2,477 | 2,489 | 2,375 | 2,400 | -3.54% | 1,300 | 151億3440万 | -6.21% | 10.94 | 0.82 |
08/07 | 2,251 | 2,632 | 2,251 | 2,488 | +13.04% | 1,900 | 156億8932万 | -2.51% | 11.34 | 0.85 |
08/06 | 2,284 | 2,285 | 2,200 | 2,201 | +0.96% | 4,800 | 138億7950万 | -13.31% | 10.04 | 0.75 |
08/05 | 2,331 | 2,378 | 2,180 | 2,180 | -8.63% | 3,900 | 137億4708万 | -14.11% | 9.94 | 0.75 |
08/02 | 2,630 | 2,630 | 2,386 | 2,386 | -7.52% | 2,100 | 150億4611万 | -5.99% | 10.88 | 0.82 |
08/01 | 2,605 | 2,606 | 2,580 | 2,580 | -0.96% | 1,200 | 162億6948万 | +2.02% | 11.76 | 0.88 |
07/30 | 2,670 | 2,670 | 2,605 | 2,605 | -2.43% | 600 | 164億2713万 | +3.7% | 11.88 | 0.89 |
07/29 | 2,656 | 2,671 | 2,653 | 2,670 | +0.75% | 600 | 168億3702万 | +7.06% | 12.17 | 0.91 |
07/26 | 2,799 | 2,799 | 2,603 | 2,650 | -5.32% | 2,600 | 167億1090万 | +7.2% | 12.08 | 0.91 |
07/25 | 2,772 | 2,799 | 2,745 | 2,799 | +4.75% | 8,400 | 176億5049万 | +14.15% | 12.76 | 0.96 |
07/24 | 2,626 | 2,672 | 2,626 | 2,672 | +1.87% | 1,100 | 168億4963万 | +10.09% | 12.18 | 0.91 |
07/23 | 2,600 | 2,659 | 2,600 | 2,623 | +0.88% | 900 | 165億4063万 | +9.06% | 11.96 | 0.9 |
07/22 | 2,636 | 2,636 | 2,564 | 2,600 | -2.26% | 2,500 | 163億9560万 | +8.97% | 11.85 | 0.89 |
07/19 | 2,749 | 2,749 | 2,652 | 2,660 | -3.55% | 600 | 167億7396万 | +12.33% | 12.13 | 0.91 |
07/18 | 2,802 | 2,818 | 2,733 | 2,758 | -1.39% | 2,000 | 173億9194万 | +17.51% | 12.58 | 0.94 |
07/17 | 2,850 | 2,864 | 2,650 | 2,797 | -2.27% | 6,200 | 176億3788万 | +20.4% | 12.75 | 0.96 |
07/16 | 2,946 | 2,948 | 2,833 | 2,862 | +2.36% | 16,600 | 180億4777万 | +24.6% | 13.05 | 0.98 |
07/12 | 2,792 | 2,968 | 2,757 | 2,796 | -0.78% | 11,600 | 176億3157万 | +23.39% | 12.75 | 0.96 |
07/11 | 2,571 | 2,918 | 2,571 | 2,818 | +9.61% | 9,300 | 177億7030万 | +25.97% | 12.85 | 0.96 |
07/10 | 2,484 | 2,618 | 2,484 | 2,571 | +3.63% | 6,600 | 162億1272万 | +16.39% | 11.72 | 0.88 |
07/09 | 2,399 | 2,481 | 2,399 | 2,481 | +3.42% | 4,200 | 156億4518万 | +13.29% | 11.31 | 0.85 |
07/08 | 2,359 | 2,399 | 2,359 | 2,399 | +2.61% | 1,900 | 151億2809万 | +10.2% | 10.94 | 0.82 |
07/05 | 2,363 | 2,363 | 2,338 | 2,338 | -0.51% | 2,500 | 147億4342万 | +7.99% | 10.66 | 0.8 |
07/04 | 2,320 | 2,372 | 2,306 | 2,350 | +2.22% | 1,900 | 148億1910万 | +9% | 10.71 | 0.8 |
07/03 | 2,224 | 2,300 | 2,224 | 2,299 | +4.12% | 2,600 | 144億9749万 | +7.18% | 10.48 | 0.79 |
07/02 | 2,181 | 2,225 | 2,181 | 2,208 | +1.52% | 3,400 | 139億2364万 | +3.32% | 10.07 | 0.75 |
07/01 | 2,151 | 2,175 | 2,151 | 2,175 | 0% | 3,400 | 137億1555万 | +2.06% | 9.92 | 0.74 |
06/28 | 2,170 | 2,175 | 2,152 | 2,175 | -0.05% | 1,200 | 137億1555万 | +2.26% | 9.92 | 0.74 |
06/27 | 2,177 | 2,177 | 2,161 | 2,176 | +0.65% | 700 | 137億2185万 | +2.5% | 9.92 | 0.74 |
06/26 | 2,157 | 2,162 | 2,157 | 2,162 | +0.09% | 400 | 136億3357万 | +2.03% | 9.86 | 0.74 |
06/25 | 2,140 | 2,160 | 2,140 | 2,160 | +0.93% | 1,600 | 136億2096万 | +2.08% | 9.85 | 0.74 |
06/24 | 2,131 | 2,157 | 2,131 | 2,140 | +0.42% | 1,000 | 134億9484万 | +1.28% | 9.76 | 0.73 |
06/21 | 2,150 | 2,150 | 2,131 | 2,131 | -1.16% | 800 | 134億3808万 | +1% | 9.72 | 0.73 |
06/20 | 2,131 | 2,158 | 2,131 | 2,156 | 0% | 1,200 | 135億9573万 | +2.37% | 9.83 | 0.74 |
06/19 | 2,159 | 2,159 | 2,128 | 2,156 | +0.98% | 2,000 | 135億9573万 | +2.57% | 9.83 | 0.74 |
06/18 | 2,149 | 2,152 | 2,135 | 2,135 | -0.47% | 800 | 134億6331万 | +1.81% | 9.73 | 0.73 |
06/17 | 2,146 | 2,146 | 2,145 | 2,145 | -0.23% | 1,600 | 135億2637万 | +2.44% | 9.78 | 0.73 |
06/14 | 2,145 | 2,150 | 2,140 | 2,150 | +0.23% | 1,100 | 135億5790万 | +2.87% | 9.8 | 0.74 |
06/13 | 2,148 | 2,150 | 2,145 | 2,145 | +0.14% | 1,900 | 135億2637万 | +2.98% | 9.78 | 0.73 |
06/12 | 2,143 | 2,143 | 2,140 | 2,142 | -0.19% | 1,100 | 135億745万 | +3.18% | 9.77 | 0.73 |
06/11 | 2,094 | 2,146 | 2,094 | 2,146 | +2.48% | 400 | 135億3267万 | +3.67% | 9.78 | 0.73 |
06/10 | 2,090 | 2,094 | 2,090 | 2,094 | +0.43% | 500 | 132億476万 | +1.4% | 9.55 | 0.72 |
06/07 | 2,100 | 2,100 | 2,082 | 2,085 | -0.57% | 300 | 131億4801万 | +1.16% | 9.51 | 0.71 |
06/06 | 2,102 | 2,150 | 2,085 | 2,097 | -0.14% | 3,100 | 132億2368万 | +1.9% | 9.56 | 0.72 |
06/05 | 2,150 | 2,150 | 2,098 | 2,100 | -2.33% | 1,300 | 132億4260万 | +2.14% | 9.58 | 0.72 |
06/04 | 2,110 | 2,150 | 2,109 | 2,150 | +1.65% | 1,300 | 135億5790万 | +4.57% | 9.8 | 0.74 |
06/03 | 2,126 | 2,126 | 2,099 | 2,115 | +0.24% | 1,000 | 133億3719万 | +2.97% | 9.64 | 0.72 |
05/31 | 2,111 | 2,111 | 2,110 | 2,110 | +2.38% | 400 | 133億566万 | +2.78% | 9.62 | 0.72 |
05/30 | 2,097 | 2,097 | 2,061 | 2,061 | -1.86% | 500 | 129億9666万 | +0.54% | 9.4 | 0.7 |
05/29 | 2,061 | 2,100 | 2,061 | 2,100 | +1.89% | 400 | 132億4260万 | +2.44% | 9.58 | 0.72 |
05/28 | 2,080 | 2,090 | 2,057 | 2,061 | -1.48% | 1,000 | 129億9666万 | +0.63% | 9.4 | 0.7 |
05/27 | 2,103 | 2,110 | 2,092 | 2,092 | +1.5% | 1,100 | 131億9215万 | +2.05% | 9.54 | 0.72 |
05/24 | 2,080 | 2,080 | 2,061 | 2,061 | -0.91% | 1,400 | 129億9666万 | +0.54% | 9.4 | 0.7 |
05/23 | 2,086 | 2,090 | 2,071 | 2,080 | -0.43% | 800 | 131億1648万 | +1.41% | 9.48 | 0.71 |
05/22 | 2,086 | 2,090 | 2,078 | 2,089 | +0.19% | 800 | 131億7323万 | +1.85% | 9.52 | 0.71 |
05/21 | 2,086 | 2,086 | 2,062 | 2,085 | +1.21% | 1,400 | 131億4801万 | +1.66% | 9.51 | 0.71 |
05/20 | 2,035 | 2,070 | 2,035 | 2,060 | +1.28% | 1,400 | 129億9036万 | +0.44% | 9.39 | 0.7 |
05/17 | 2,045 | 2,050 | 2,031 | 2,034 | -0.54% | 900 | 128億2640万 | -0.97% | 9.27 | 0.7 |
05/16 | 2,071 | 2,090 | 2,045 | 2,045 | -0.34% | 1,200 | 128億9577万 | -0.49% | 9.32 | 0.7 |
05/15 | 2,100 | 2,100 | 2,050 | 2,052 | -0.48% | 2,100 | 129億3991万 | -0.24% | 9.36 | 0.7 |
05/14 | 2,050 | 2,062 | 2,038 | 2,062 | +1.13% | 2,800 | 130億297万 | +0.15% | 9.4 | 0.71 |
05/13 | 2,041 | 2,058 | 2,013 | 2,039 | +3.35% | 2,800 | 128億5793万 | -1.02% | 9.3 | 0.7 |
05/10 | 1,973 | 1,973 | 1,973 | 1,973 | +0.36% | 100 | 124億4173万 | -4.22% | 9 | 0.67 |
05/09 | 1,987 | 2,000 | 1,955 | 1,966 | -1.8% | 1,300 | 123億9759万 | -4.7% | 8.96 | 0.67 |
05/08 | 2,003 | 2,003 | 1,995 | 2,002 | -0.05% | 1,300 | 126億2461万 | -3.14% | 9.13 | 0.68 |
05/07 | 2,005 | 2,011 | 2,003 | 2,003 | 0% | 1,700 | 126億3091万 | -3.19% | 9.13 | 0.68 |
05/02 | 2,000 | 2,022 | 2,000 | 2,003 | -0.05% | 1,600 | 126億3091万 | -3.33% | 9.13 | 0.68 |
05/01 | 2,015 | 2,044 | 2,002 | 2,004 | -2.95% | 4,000 | 126億3722万 | -3.56% | 9.14 | 0.69 |
04/30 | 2,089 | 2,089 | 2,050 | 2,065 | -1.15% | 3,300 | 130億2189万 | -0.82% | 9.42 | 0.71 |
04/26 | 2,096 | 2,177 | 2,056 | 2,089 | -0.14% | 25,200 | 131億7323万 | +0.24% | 9.52 | 0.71 |
04/25 | 2,092 | 2,092 | 2,092 | 2,092 | -0.19% | 700 | 131億9215万 | +0.34% | 9.54 | 0.72 |
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 | 302 3/25 | 198 4/30 | 62,700 5/18 | - | - | 18億7918万 3/31 |
2011年 3月期 | 390 5/11 | 238 3/15 | 26,400 9/24 | 24億5934万 | 15億82万 | 19億8639万 3/31 |
2012年 3月期 | 336 4/28 | 251 11/22 | 24,100 7/15 | 21億1881万 | 15億8280万 | 20億2422万 3/30 |
2013年 3月期 | 695 3/27 | 314 10/2 | 46,300 5/14 | 43億8267万 | 19億8008万 | 40億3584万 3/29 |
2014年 3月期 | 1,248 3/31 | 554 4/2 | 176,500 12/16 | 78億6988万 | 34億9352万 | 78億6576万 3/31 |
2015年 3月期 | 1,281 6/16 | 919 1/19 1/16 | 103,300 8/13 | 80億7798万 | 57億9521万 | 61億4502万 3/31 |
2016年 3月期 | 1,000 4/8 | 530 2/12 | 217,100 5/18 | 63億600万 | 33億4218万 | 39億3911万 3/31 |
2017年 3月期 | 1,044 3/13 | 529 5/10 | 80,100 12/9 | 65億8346万 | 33億3587万 | 59億3703万 3/31 |
2018年 3月期 | 2,107 1/26 | 827 4/14 | 458,000 5/12 | 132億8674万 | 52億1506万 | 95億1674万 3/30 |
2019年 3月期 | 1,599 5/15 | 860 12/26 | 70,000 7/25 | 100億8329万 | 54億2316万 | 63億7180万 3/29 |
2020年 3月期 | 1,298 7/16 | 771 3/13 | 72,000 10/8 | 81億8518万 | 48億6192万 | 57億6676万 3/31 |
2021年 3月期 | 1,099 3/31 | 776 4/13 | 20,900 7/15 | 69億3029万 | 48億9345万 | 68億1928万 3/31 |
2022年 3月期 | 1,376 3/1 | 1,075 5/17 5/10 他2件 | 18,600 2/10 | 86億7705万 | 67億7895万 | 82億4984万 3/31 |
2023年 3月期 | 2,222 9/27 | 1,131 4/21 4/20 他2件 | 54,400 9/22 | 140億1193万 | 71億3208万 | 118億7996万 3/31 |
最新 | 2,378 2024/9/20 | 1,200 | 149億9566万 |