時価総額
- 2013年3月29日
- 107億4786万
- 2014年3月31日
- 132億7371万
- 2015年3月31日
- 119億9822万
- 2016年3月31日
- 102億2265万
- 2017年3月31日
- 85億6364万
- 2018年3月30日
- 114億8262万
- 2019年3月29日
- 88億9227万
- 2020年3月31日
- 62億525万
- 2021年3月31日
- 75億9709万
- 2022年3月31日
- 63億191万
- 2023年3月31日
- 52億3870万
2023/11/22~2024/04/19
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 | 351 | 356 | 344 | 345 | -1.99% | 167,700 | 74億5848万 | -5.99% | 27.96 | 0.54 |
04/18 | 350 | 358 | 350 | 352 | +0.57% | 24,400 | 76億981万 | -4.35% | 28.53 | 0.55 |
04/17 | 358 | 358 | 350 | 350 | -1.41% | 52,500 | 75億6658万 | -5.15% | 28.36 | 0.54 |
04/16 | 361 | 361 | 355 | 355 | -1.66% | 50,100 | 76億7467万 | -4.31% | 28.77 | 0.55 |
04/15 | 361 | 363 | 360 | 361 | +0.28% | 16,800 | 78億438万 | -2.96% | 29.25 | 0.56 |
04/12 | 364 | 364 | 360 | 360 | -0.28% | 21,100 | 77億8276万 | -3.49% | 29.17 | 0.56 |
04/11 | 360 | 363 | 360 | 361 | 0% | 17,400 | 78億438万 | -3.48% | 29.25 | 0.56 |
04/10 | 362 | 365 | 360 | 361 | -0.28% | 29,700 | 78億438万 | -3.99% | 29.25 | 0.56 |
04/09 | 363 | 364 | 361 | 362 | -0.28% | 22,200 | 78億2600万 | -3.98% | 29.34 | 0.56 |
04/08 | 360 | 363 | 360 | 363 | +1.11% | 16,100 | 78億4762万 | -3.71% | 29.42 | 0.56 |
04/05 | 362 | 362 | 358 | 359 | -1.37% | 24,000 | 77億6114万 | -5.28% | 29.09 | 0.56 |
04/04 | 368 | 368 | 361 | 364 | +0.55% | 24,200 | 78億6924万 | -4.21% | 29.5 | 0.57 |
04/03 | 362 | 364 | 360 | 362 | +1.4% | 19,600 | 78億2600万 | -4.74% | 29.34 | 0.56 |
04/02 | 361 | 365 | 356 | 357 | -1.38% | 60,100 | 77億1791万 | -6.3% | 28.93 | 0.55 |
04/01 | 370 | 370 | 362 | 362 | -2.16% | 67,400 | 78億2600万 | -4.99% | 29.34 | 0.56 |
03/29 | 369 | 372 | 367 | 370 | +1.93% | 40,400 | 79億9895万 | -2.89% | 29.98 | 0.57 |
03/28 | 364 | 369 | 363 | 363 | -2.42% | 156,100 | 78億4762万 | -4.72% | 29.42 | 0.56 |
03/27 | 380 | 382 | 371 | 372 | -2.11% | 529,100 | 80億4219万 | -2.36% | 30.15 | 0.58 |
03/26 | 388 | 388 | 379 | 380 | -0.26% | 115,200 | 82億1514万 | -0.26% | 30.79 | 0.59 |
03/25 | 391 | 392 | 381 | 381 | -1.55% | 97,200 | 82億3676万 | +0.26% | 30.88 | 0.59 |
03/22 | 390 | 390 | 385 | 387 | -0.51% | 58,800 | 83億6647万 | +2.11% | 31.36 | 0.6 |
03/21 | 390 | 391 | 386 | 389 | +0.52% | 50,000 | 84億971万 | +3.18% | 31.52 | 0.6 |
03/19 | 380 | 387 | 380 | 387 | +1.31% | 37,400 | 83億6647万 | +2.65% | 31.36 | 0.6 |
03/18 | 386 | 386 | 381 | 382 | -0.52% | 65,500 | 82億5838万 | +1.6% | 30.96 | 0.59 |
03/15 | 385 | 386 | 381 | 384 | +0.26% | 30,800 | 83億161万 | +2.13% | 31.12 | 0.6 |
03/14 | 380 | 384 | 376 | 383 | +0.52% | 67,300 | 82億8000万 | +1.86% | 31.04 | 0.59 |
03/13 | 385 | 385 | 378 | 381 | -0.26% | 30,000 | 82億3676万 | +1.33% | 30.88 | 0.59 |
03/12 | 380 | 382 | 374 | 382 | +0.26% | 95,800 | 82億5838万 | +1.6% | 30.96 | 0.59 |
03/11 | 393 | 393 | 376 | 381 | -3.05% | 136,900 | 82億3676万 | +1.06% | 30.88 | 0.59 |
03/08 | 394 | 396 | 387 | 393 | +0.77% | 55,900 | 84億9618万 | +4.24% | 31.85 | 0.61 |
03/07 | 395 | 395 | 383 | 390 | -0.76% | 57,400 | 84億3133万 | +3.45% | 31.6 | 0.61 |
03/06 | 385 | 395 | 385 | 393 | +1.55% | 44,000 | 84億9618万 | +4.52% | 31.85 | 0.61 |
03/05 | 384 | 389 | 382 | 387 | +0.78% | 48,500 | 83億6647万 | +2.93% | 31.36 | 0.6 |
03/04 | 401 | 401 | 380 | 384 | -4.24% | 144,600 | 83億161万 | +2.13% | 31.12 | 0.6 |
03/01 | 394 | 407 | 390 | 401 | +3.89% | 235,500 | 86億6913万 | +6.65% | 32.5 | 0.62 |
02/29 | 372 | 388 | 372 | 386 | +3.76% | 88,800 | 83億4485万 | +2.93% | 31.28 | 0.6 |
02/28 | 371 | 374 | 370 | 372 | +0.27% | 21,800 | 80億4219万 | -0.8% | 30.15 | 0.58 |
02/27 | 375 | 375 | 370 | 371 | 0% | 28,300 | 80億2057万 | -1.33% | 30.06 | 0.58 |
02/26 | 366 | 371 | 364 | 371 | +2.49% | 68,300 | 80億2057万 | -1.33% | 30.06 | 0.58 |
02/22 | 368 | 368 | 360 | 362 | -0.55% | 23,700 | 78億2600万 | -3.72% | 29.34 | 0.56 |
02/21 | 365 | 365 | 361 | 364 | -0.55% | 22,400 | 78億6924万 | -3.45% | 29.5 | 0.57 |
02/20 | 366 | 367 | 361 | 366 | +0.83% | 20,500 | 79億1248万 | -2.92% | 29.66 | 0.57 |
02/19 | 355 | 363 | 355 | 363 | +2.25% | 51,700 | 78億4762万 | -3.97% | 29.42 | 0.56 |
02/16 | 352 | 356 | 350 | 355 | +1.43% | 44,100 | 76億7467万 | -6.33% | 28.77 | 0.55 |
02/15 | 358 | 361 | 348 | 350 | -2.23% | 132,000 | 75億6658万 | -8.14% | 28.36 | 0.54 |
02/14 | 369 | 369 | 358 | 358 | -3.5% | 121,000 | 77億3953万 | -6.53% | 29.01 | 0.56 |
02/13 | 369 | 375 | 368 | 371 | +0.54% | 52,900 | 80億2057万 | -3.39% | 30.06 | 0.58 |
02/09 | 377 | 389 | 366 | 369 | -2.12% | 157,300 | 79億7733万 | -4.16% | 29.9 | 0.57 |
02/08 | 382 | 384 | 377 | 377 | -1.57% | 57,500 | 81億5028万 | -2.33% | 30.55 | 0.59 |
02/07 | 387 | 388 | 383 | 383 | -1.29% | 40,300 | 82億8000万 | -0.78% | 31.04 | 0.59 |
02/06 | 389 | 391 | 388 | 388 | -0.26% | 15,800 | 83億8809万 | +0.52% | 31.44 | 0.6 |
02/05 | 394 | 394 | 388 | 389 | -1.27% | 50,000 | 84億971万 | +1.04% | 31.52 | 0.6 |
02/02 | 392 | 394 | 389 | 394 | +0.51% | 37,600 | 85億1780万 | +2.6% | 31.93 | 0.61 |
02/01 | 386 | 392 | 386 | 392 | +1.55% | 43,100 | 84億7456万 | +2.62% | 31.77 | 0.61 |
01/31 | 381 | 386 | 381 | 386 | +1.58% | 22,100 | 83億4485万 | +1.31% | 31.28 | 0.6 |
01/30 | 389 | 389 | 380 | 380 | -2.31% | 108,400 | 82億1514万 | 0% | 30.79 | 0.59 |
01/29 | 382 | 389 | 382 | 389 | +2.1% | 27,400 | 84億971万 | +2.64% | 31.52 | 0.6 |
01/26 | 383 | 384 | 379 | 381 | -0.26% | 36,600 | 82億3676万 | +0.53% | 30.88 | 0.59 |
01/25 | 383 | 385 | 381 | 382 | +0.26% | 18,300 | 82億5838万 | +1.06% | 30.96 | 0.59 |
01/24 | 386 | 386 | 381 | 381 | -0.52% | 18,600 | 82億3676万 | +1.06% | 30.88 | 0.59 |
01/23 | 389 | 389 | 382 | 383 | 0% | 24,000 | 82億8000万 | +1.86% | 31.04 | 0.59 |
01/22 | 375 | 383 | 375 | 383 | +2.13% | 36,300 | 82億8000万 | +2.13% | 31.04 | 0.59 |
01/19 | 378 | 379 | 374 | 375 | -0.53% | 46,000 | 81億705万 | +0.27% | 30.39 | 0.58 |
01/18 | 376 | 379 | 376 | 377 | -0.26% | 24,400 | 81億5028万 | +1.07% | 30.55 | 0.59 |
01/17 | 386 | 386 | 378 | 378 | -1.05% | 47,800 | 81億7190万 | +1.61% | 30.63 | 0.59 |
01/16 | 389 | 389 | 382 | 382 | -2.55% | 44,000 | 82億5838万 | +2.96% | 30.96 | 0.59 |
01/15 | 390 | 392 | 382 | 392 | +1.29% | 37,500 | 84億7456万 | +5.95% | 31.77 | 0.61 |
01/12 | 393 | 394 | 386 | 387 | -1.78% | 43,700 | 83億6647万 | +5.16% | 31.36 | 0.6 |
01/11 | 397 | 398 | 394 | 394 | 0% | 29,000 | 85億1780万 | +7.36% | 31.93 | 0.61 |
01/10 | 400 | 401 | 392 | 394 | -1.25% | 83,900 | 85億1780万 | +7.95% | 31.93 | 0.61 |
01/09 | 397 | 400 | 396 | 399 | +0.76% | 38,500 | 86億2590万 | +9.92% | 32.33 | 0.62 |
01/05 | 393 | 400 | 392 | 396 | +1.54% | 76,100 | 85億6104万 | +9.7% | 32.09 | 0.61 |
01/04 | 382 | 394 | 382 | 390 | +2.36% | 52,700 | 84億3133万 | +8.64% | 31.6 | 0.61 |
2023 | ||||||||||
12/29 | 378 | 381 | 374 | 381 | +1.87% | 51,100 | 82億3676万 | +6.42% | 30.88 | 0.59 |
12/28 | 365 | 374 | 365 | 374 | +2.47% | 56,400 | 80億8543万 | +4.76% | 30.31 | 0.58 |
12/27 | 359 | 366 | 358 | 365 | +2.24% | 52,700 | 78億9086万 | +2.53% | 29.58 | 0.57 |
12/26 | 357 | 361 | 356 | 357 | -0.28% | 38,300 | 77億1791万 | +0.56% | 28.93 | 0.55 |
12/25 | 362 | 362 | 357 | 358 | -0.28% | 48,700 | 77億3953万 | +0.85% | 29.01 | 0.56 |
12/22 | 361 | 365 | 359 | 359 | -0.55% | 28,200 | 77億6114万 | +1.13% | 29.09 | 0.56 |
12/21 | 364 | 365 | 359 | 361 | -1.1% | 94,700 | 78億438万 | +1.98% | 29.25 | 0.56 |
12/20 | 365 | 370 | 360 | 365 | -4.45% | 393,500 | 78億9086万 | +3.11% | 29.58 | 0.57 |
12/19 | 350 | 396 | 345 | 382 | +10.72% | 636,200 | 82億5838万 | +7.91% | 30.96 | 0.59 |
12/18 | 350 | 351 | 337 | 345 | -2.82% | 68,100 | 74億5848万 | -2.27% | 27.96 | 0.54 |
12/15 | 357 | 357 | 353 | 355 | -0.28% | 11,100 | 76億7467万 | +0.57% | 28.77 | 0.55 |
12/14 | 363 | 363 | 354 | 356 | -1.11% | 11,200 | 76億9629万 | +0.85% | 28.85 | 0.55 |
12/13 | 358 | 362 | 358 | 360 | +0.56% | 17,500 | 77億8276万 | +1.98% | 29.17 | 0.56 |
12/12 | 357 | 363 | 357 | 358 | +0.28% | 35,900 | 77億3953万 | +1.7% | 29.01 | 0.56 |
12/11 | 355 | 357 | 351 | 357 | +2% | 26,600 | 77億1791万 | +1.42% | 28.93 | 0.55 |
12/08 | 352 | 353 | 350 | 350 | -1.13% | 17,900 | 75億6658万 | -0.57% | 28.36 | 0.54 |
12/07 | 353 | 354 | 351 | 354 | +0.28% | 9,100 | 76億5305万 | +0.57% | 28.69 | 0.55 |
12/06 | 358 | 359 | 353 | 353 | 0% | 47,200 | 76億3143万 | +0.57% | 28.61 | 0.55 |
12/05 | 351 | 353 | 350 | 353 | +0.86% | 11,500 | 76億3143万 | +0.57% | 28.61 | 0.55 |
12/04 | 350 | 350 | 348 | 350 | +0.29% | 9,100 | 75億6658万 | -0.28% | 28.36 | 0.54 |
12/01 | 354 | 354 | 349 | 349 | -1.41% | 22,700 | 75億4496万 | -0.29% | 28.28 | 0.54 |
11/30 | 354 | 354 | 351 | 354 | +1.14% | 8,200 | 76億5305万 | +1.14% | 28.69 | 0.55 |
11/29 | 351 | 352 | 350 | 350 | -0.28% | 4,700 | 75億6658万 | 0% | 28.36 | 0.54 |
11/28 | 351 | 351 | 349 | 351 | +0.29% | 7,400 | 75億8819万 | +0.57% | 28.44 | 0.54 |
11/27 | 349 | 351 | 349 | 350 | +0.57% | 7,600 | 75億6658万 | +0.29% | 28.36 | 0.54 |
11/24 | 353 | 353 | 348 | 348 | -1.42% | 21,200 | 75億2334万 | -0.29% | 28.2 | 0.54 |
11/22 | 352 | 353 | 350 | 353 | +0.28% | 9,300 | 76億3143万 | +1.44% | 28.61 | 0.55 |
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 | |
2013年 3月期 | 618 2,470 3/21 | 284 1,135 6/5 | 2,816,000 704,000 4/20 | 80億6702万 | 37億691万 | 107億4786万 3/29 |
2014年 3月期 | 981 3,925 5/15 | 478 1,911 4/2 | 796,400 199,100 12/16 | 128億1905万 | 62億4132万 | 132億7371万 3/31 |
2015年 3月期 | 702 7/31 | 548 3/30 | 619,700 9/5 | 151億7639万 | 118億4710万 | 119億9822万 3/31 |
2016年 3月期 | 571 4/10 | 416 2/12 | 1,059,600 11/19 | 123億4433万 | 89億9342万 | 102億2265万 3/31 |
2017年 3月期 | 579 4/28 | 398 9/12 8/31 他3件 | 147,700 3/28 | 125億1728万 | 86億428万 | 85億6364万 3/31 |
2018年 3月期 | 686 2/21 | 414 4/17 4/14 | 331,500 2/21 | 148億3049万 | 89億5018万 | 114億8262万 3/30 |
2019年 3月期 | 686 5/14 | 370 12/25 | 438,700 5/14 | 148億3049万 | 79億9895万 | 88億9227万 3/29 |
2020年 3月期 | 595 5/13 | 279 3/13 | 924,800 5/10 | 128億6318万 | 60億3164万 | 62億525万 3/31 |
2021年 3月期 | 425 3/22 | 276 8/3 7/31 | 263,900 3/29 | 91億8799万 | 59億6678万 | 75億9709万 3/31 |
2022年 3月期 | 416 6/9 | 293 12/1 11/30 | 623,900 9/6 | 89億9342万 | 63億3430万 | 63億191万 3/31 |
2023年 3月期 | 340 4/5 | 259 12/28 12/27 | 254,100 5/13 | 73億5039万 | 55億9926万 | 52億3870万 3/31 |
最新 | 345 2024/4/19 | 167,700 | 74億5848万 |