時価総額
- 2013年2月28日
- 36億1090万
- 2014年2月28日
- 33億9667万
- 2015年2月27日
- 110億3648万
- 2016年2月29日
- 91億5674万
- 2017年2月28日
- 87億6837万
- 2018年2月28日
- 68億7168万
- 2019年2月28日
- 50億8339万
- 2020年2月28日
- 49億2688万
- 2021年2月26日
- 284億5693万
- 2022年3月31日
- 173億990万
- 2023年3月31日
- 295億5985万
- 2024年3月29日
- 306億547万
2024/05/14~2024/10/04
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 | ||||||||||
10/04 | 2,487 | 2,523 | 2,487 | 2,487 | +0.44% | 30,200 | 313億3794万 | -0.92% | 12.36 | 2.19 |
10/03 | 2,464 | 2,486 | 2,449 | 2,476 | +1.68% | 27,800 | 311億9933万 | -1.39% | 12.3 | 2.18 |
10/02 | 2,433 | 2,458 | 2,425 | 2,435 | -0.37% | 26,800 | 306億8270万 | -3.1% | 12.1 | 2.14 |
10/01 | 2,433 | 2,453 | 2,425 | 2,444 | +0.45% | 27,100 | 307億9611万 | -2.86% | 12.14 | 2.15 |
09/30 | 2,421 | 2,452 | 2,421 | 2,433 | -2.48% | 45,000 | 306億5750万 | -3.34% | 12.09 | 2.14 |
09/27 | 2,545 | 2,550 | 2,477 | 2,495 | -1.54% | 62,200 | 314億3874万 | -0.87% | 12.4 | 2.2 |
09/26 | 2,495 | 2,534 | 2,495 | 2,534 | +1.36% | 208,900 | 319億3017万 | +0.8% | 12.59 | 2.23 |
09/25 | 2,517 | 2,527 | 2,493 | 2,500 | -0.68% | 64,800 | 315億175万 | -0.4% | 12.42 | 2.2 |
09/24 | 2,544 | 2,544 | 2,513 | 2,517 | -0.36% | 89,000 | 317億1596万 | +0.44% | 12.51 | 2.22 |
09/20 | 2,564 | 2,564 | 2,520 | 2,526 | 0% | 50,800 | 318億2936万 | +1% | 12.55 | 2.22 |
09/19 | 2,572 | 2,572 | 2,526 | 2,526 | -0.39% | 49,300 | 318億2936万 | +1.24% | 12.55 | 2.22 |
09/18 | 2,592 | 2,592 | 2,513 | 2,536 | -2.05% | 39,600 | 319億5537万 | +2.05% | 12.6 | 2.23 |
09/17 | 2,586 | 2,600 | 2,555 | 2,589 | +0.98% | 56,600 | 326億2321万 | +4.69% | 12.87 | 2.28 |
09/13 | 2,555 | 2,575 | 2,549 | 2,564 | -0.39% | 32,800 | 323億819万 | +4.23% | 12.74 | 2.26 |
09/12 | 2,535 | 2,576 | 2,520 | 2,574 | +2.88% | 54,400 | 324億3420万 | +5.23% | 12.79 | 2.27 |
09/11 | 2,501 | 2,535 | 2,472 | 2,502 | -0.75% | 44,700 | 315億2695万 | +2.88% | 12.43 | 2.2 |
09/10 | 2,527 | 2,550 | 2,519 | 2,521 | -0.24% | 28,400 | 317億6636万 | +4.13% | 12.53 | 2.22 |
09/09 | 2,480 | 2,527 | 2,472 | 2,527 | +1% | 50,800 | 318億4196万 | +5.2% | 12.56 | 2.22 |
09/06 | 2,540 | 2,547 | 2,481 | 2,502 | -1.5% | 25,700 | 315億2695万 | +4.6% | 12.43 | 2.2 |
09/05 | 2,500 | 2,566 | 2,492 | 2,540 | +1.36% | 39,500 | 320億577万 | +6.41% | 12.62 | 2.24 |
09/04 | 2,485 | 2,533 | 2,479 | 2,506 | -1.45% | 35,900 | 315億7735万 | +5.12% | 12.45 | 2.21 |
09/03 | 2,505 | 2,560 | 2,496 | 2,543 | +1.92% | 49,500 | 320億4358万 | +6.8% | 12.64 | 2.24 |
09/02 | 2,500 | 2,508 | 2,475 | 2,495 | -0.04% | 29,500 | 314億3874万 | +4.96% | 12.4 | 2.2 |
08/30 | 2,480 | 2,500 | 2,480 | 2,496 | +0.44% | 11,200 | 314億5134万 | +5.14% | 12.4 | 2.2 |
08/29 | 2,490 | 2,511 | 2,471 | 2,485 | -0.6% | 29,100 | 313億1273万 | +4.85% | 12.35 | 2.19 |
08/28 | 2,503 | 2,524 | 2,478 | 2,500 | -1.11% | 35,800 | 315億175万 | +5.62% | 12.42 | 2.2 |
08/27 | 2,495 | 2,530 | 2,495 | 2,528 | +0.72% | 31,100 | 318億5456万 | +6.94% | 12.56 | 2.23 |
08/26 | 2,478 | 2,512 | 2,475 | 2,510 | +1.62% | 32,700 | 316億2775万 | +6.31% | 12.47 | 2.21 |
08/23 | 2,456 | 2,470 | 2,447 | 2,470 | +1.02% | 16,800 | 311億2372万 | +4.62% | 12.27 | 2.17 |
08/22 | 2,423 | 2,460 | 2,423 | 2,445 | +1.54% | 20,400 | 308億871万 | +3.47% | 12.15 | 2.15 |
08/21 | 2,410 | 2,425 | 2,401 | 2,408 | -1.03% | 8,800 | 303億3164万 | +1.73% | 11.97 | 2.12 |
08/20 | 2,410 | 2,433 | 2,404 | 2,433 | +1.59% | 14,700 | 306億4655万 | +2.61% | 12.09 | 2.14 |
08/19 | 2,407 | 2,435 | 2,395 | 2,395 | -0.46% | 29,100 | 301億6789万 | +0.88% | 11.9 | 2.11 |
08/16 | 2,398 | 2,406 | 2,373 | 2,406 | +1.78% | 21,800 | 303億645万 | +1.18% | 11.96 | 2.12 |
08/15 | 2,337 | 2,393 | 2,302 | 2,364 | +2.87% | 41,200 | 297億7741万 | -0.76% | 11.75 | 2.08 |
08/14 | 2,263 | 2,321 | 2,258 | 2,298 | +2.96% | 48,300 | 289億4606万 | -3.85% | 11.42 | 2.02 |
08/13 | 2,260 | 2,264 | 2,218 | 2,232 | -0.67% | 36,200 | 281億1471万 | -6.96% | 11.09 | 1.96 |
08/09 | 2,265 | 2,265 | 2,215 | 2,247 | +1.4% | 33,900 | 283億366万 | -6.8% | 11.17 | 1.98 |
08/08 | 2,230 | 2,266 | 2,214 | 2,216 | -0.67% | 28,600 | 279億1317万 | -8.54% | 11.01 | 1.95 |
08/07 | 2,228 | 2,271 | 2,200 | 2,231 | +0.27% | 55,400 | 281億212万 | -8.42% | 11.09 | 1.96 |
08/06 | 2,184 | 2,273 | 2,148 | 2,225 | +8.96% | 61,600 | 280億2654万 | -9.04% | 11.06 | 1.96 |
08/05 | 2,154 | 2,190 | 1,980 | 2,042 | -10.48% | 128,900 | 257億2144万 | -16.89% | 10.15 | 1.8 |
08/02 | 2,349 | 2,349 | 2,276 | 2,281 | -4.44% | 84,500 | 287億3193万 | -7.84% | 11.34 | 2.01 |
08/01 | 2,459 | 2,459 | 2,376 | 2,387 | -2.77% | 44,900 | 300億6712万 | -3.87% | 11.86 | 2.1 |
07/31 | 2,432 | 2,455 | 2,415 | 2,455 | +1.4% | 22,300 | 309億2367万 | -1.29% | 12.2 | 2.16 |
07/30 | 2,440 | 2,440 | 2,415 | 2,421 | -1.26% | 18,500 | 304億9540万 | -2.65% | 12.03 | 2.13 |
07/29 | 2,454 | 2,456 | 2,435 | 2,452 | +1.53% | 19,500 | 308億8588万 | -1.49% | 12.18 | 2.16 |
07/26 | 2,407 | 2,434 | 2,406 | 2,415 | +0.33% | 25,200 | 304億1982万 | -2.93% | 12 | 2.13 |
07/25 | 2,409 | 2,427 | 2,380 | 2,407 | -0.45% | 54,200 | 303億1905万 | -3.29% | 11.96 | 2.12 |
07/24 | 2,420 | 2,435 | 2,415 | 2,418 | +0.29% | 21,600 | 304億5761万 | -3.01% | 12.02 | 2.13 |
07/23 | 2,483 | 2,483 | 2,407 | 2,411 | -1.99% | 69,200 | 303億6943万 | -3.37% | 11.98 | 2.12 |
07/22 | 2,516 | 2,516 | 2,460 | 2,460 | -2.15% | 32,100 | 309億8665万 | -1.48% | 12.22 | 2.17 |
07/19 | 2,530 | 2,531 | 2,486 | 2,514 | -0.28% | 30,300 | 316億6684万 | +0.68% | 12.49 | 2.21 |
07/18 | 2,538 | 2,554 | 2,518 | 2,521 | -0.36% | 22,700 | 317億5502万 | +1.16% | 12.53 | 2.22 |
07/17 | 2,553 | 2,553 | 2,520 | 2,530 | +1.08% | 34,900 | 318億6838万 | +1.73% | 12.57 | 2.23 |
07/16 | 2,530 | 2,543 | 2,500 | 2,503 | -0.87% | 22,600 | 315億2828万 | +0.85% | 12.44 | 2.2 |
07/12 | 2,517 | 2,545 | 2,509 | 2,525 | +1.24% | 42,600 | 318億540万 | +1.9% | 12.55 | 2.22 |
07/11 | 2,513 | 2,513 | 2,466 | 2,494 | -0.76% | 61,800 | 314億1492万 | +0.89% | 12.39 | 2.2 |
07/10 | 2,543 | 2,550 | 2,494 | 2,513 | -1.18% | 41,000 | 316億5425万 | +1.82% | 12.49 | 2.21 |
07/09 | 2,517 | 2,550 | 2,517 | 2,543 | +0.91% | 37,700 | 320億3213万 | +3.29% | 12.64 | 2.24 |
07/08 | 2,545 | 2,550 | 2,517 | 2,520 | -0.94% | 26,600 | 317億4242万 | +2.65% | 12.52 | 2.22 |
07/05 | 2,542 | 2,565 | 2,530 | 2,544 | -0.2% | 25,200 | 320億4473万 | +3.96% | 12.64 | 2.24 |
07/04 | 2,533 | 2,549 | 2,530 | 2,549 | +0.67% | 25,500 | 321億771万 | +4.51% | 12.67 | 2.24 |
07/03 | 2,508 | 2,535 | 2,498 | 2,532 | +1.56% | 30,000 | 318億9357万 | +4.15% | 12.58 | 2.23 |
07/02 | 2,506 | 2,509 | 2,493 | 2,493 | -0.48% | 29,700 | 314億232万 | +2.8% | 12.39 | 2.19 |
07/01 | 2,514 | 2,514 | 2,479 | 2,505 | +1.29% | 31,800 | 315億5348万 | +3.47% | 12.45 | 2.21 |
06/28 | 2,519 | 2,519 | 2,466 | 2,473 | -0.64% | 20,400 | 311億5040万 | +2.23% | 12.29 | 2.18 |
06/27 | 2,494 | 2,505 | 2,481 | 2,489 | +0.2% | 27,600 | 313億5194万 | +2.98% | 12.37 | 2.19 |
06/26 | 2,473 | 2,488 | 2,445 | 2,484 | +0.57% | 27,700 | 312億8896万 | +2.9% | 12.34 | 2.19 |
06/25 | 2,452 | 2,489 | 2,452 | 2,470 | +0.86% | 68,200 | 311億1261万 | +2.4% | 12.27 | 2.17 |
06/24 | 2,449 | 2,459 | 2,433 | 2,449 | +0.74% | 30,400 | 308億4809万 | +1.58% | 12.17 | 2.16 |
06/21 | 2,450 | 2,476 | 2,430 | 2,431 | -0.98% | 38,400 | 306億2136万 | +0.79% | 12.08 | 2.14 |
06/20 | 2,503 | 2,503 | 2,455 | 2,455 | -1.29% | 25,200 | 309億2367万 | +1.78% | 12.2 | 2.16 |
06/19 | 2,488 | 2,502 | 2,476 | 2,487 | +0.28% | 41,700 | 313億2674万 | +3.15% | 12.36 | 2.19 |
06/18 | 2,473 | 2,503 | 2,467 | 2,480 | +0.81% | 50,500 | 312億3857万 | +2.9% | 12.32 | 2.18 |
06/17 | 2,449 | 2,460 | 2,430 | 2,460 | +0.45% | 29,600 | 309億8665万 | +1.99% | 12.22 | 2.16 |
06/14 | 2,415 | 2,450 | 2,405 | 2,449 | +2.04% | 39,400 | 308億4809万 | +1.37% | 12.17 | 2.16 |
06/13 | 2,423 | 2,423 | 2,397 | 2,400 | 0% | 18,100 | 302億3088万 | -0.79% | 11.93 | 2.11 |
06/12 | 2,393 | 2,421 | 2,392 | 2,400 | +0.21% | 31,600 | 302億3088万 | -0.95% | 11.93 | 2.11 |
06/11 | 2,400 | 2,406 | 2,394 | 2,395 | -0.17% | 29,600 | 301億6789万 | -1.32% | 11.9 | 2.11 |
06/10 | 2,398 | 2,401 | 2,381 | 2,399 | +0.04% | 38,400 | 302億1828万 | -1.4% | 11.92 | 2.11 |
06/07 | 2,393 | 2,401 | 2,381 | 2,398 | +0.76% | 34,300 | 302億568万 | -1.56% | 11.92 | 2.11 |
06/06 | 2,394 | 2,395 | 2,368 | 2,380 | +1.06% | 25,300 | 299億7895万 | -2.46% | 11.83 | 2.09 |
06/05 | 2,355 | 2,382 | 2,348 | 2,355 | -0.93% | 26,500 | 296億6405万 | -3.68% | 11.7 | 2.07 |
06/04 | 2,330 | 2,389 | 2,326 | 2,377 | +2.24% | 35,000 | 299億4116万 | -2.94% | 11.81 | 2.09 |
06/03 | 2,354 | 2,354 | 2,325 | 2,325 | -0.56% | 69,200 | 292億8616万 | -5.18% | 11.55 | 2.05 |
05/31 | 2,339 | 2,350 | 2,325 | 2,338 | -0.21% | 57,700 | 294億4991万 | -4.8% | 11.62 | 2.06 |
05/30 | 2,352 | 2,354 | 2,322 | 2,343 | -1.51% | 76,300 | 295億1289万 | -4.76% | 11.64 | 2.06 |
05/29 | 2,410 | 2,410 | 2,375 | 2,379 | -1.33% | 37,700 | 299億6635万 | -3.41% | 11.82 | 2.09 |
05/28 | 2,440 | 2,448 | 2,411 | 2,411 | -1.11% | 30,000 | 303億6943万 | -2.11% | 11.98 | 2.12 |
05/27 | 2,444 | 2,444 | 2,412 | 2,438 | 0% | 19,500 | 307億953万 | -0.97% | 12.12 | 2.15 |
05/24 | 2,410 | 2,447 | 2,399 | 2,438 | +0.91% | 25,900 | 307億953万 | -0.85% | 12.12 | 2.15 |
05/23 | 2,425 | 2,433 | 2,414 | 2,416 | -0.12% | 19,300 | 304億3241万 | -1.67% | 12.01 | 2.13 |
05/22 | 2,454 | 2,454 | 2,418 | 2,419 | -1.06% | 24,300 | 304億7020万 | -1.55% | 12.02 | 2.13 |
05/21 | 2,479 | 2,493 | 2,445 | 2,445 | -1.21% | 23,600 | 307億9770万 | -0.53% | 12.15 | 2.15 |
05/20 | 2,472 | 2,494 | 2,457 | 2,475 | +1.23% | 30,400 | 311億7559万 | +0.65% | 12.3 | 2.18 |
05/17 | 2,423 | 2,455 | 2,415 | 2,445 | +0.53% | 30,100 | 307億9770万 | -0.53% | 12.15 | 2.15 |
05/16 | 2,456 | 2,464 | 2,422 | 2,432 | -1.14% | 33,800 | 306億3395万 | -1.1% | 12.09 | 2.14 |
05/15 | 2,525 | 2,538 | 2,432 | 2,460 | -2.54% | 54,500 | 309億8665万 | +0.04% | 12.22 | 2.16 |
05/14 | 2,555 | 2,568 | 2,513 | 2,524 | -1.25% | 40,500 | 317億9280万 | +2.73% | 12.54 | 2.22 |
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 2月期 | 465 929 11/16 | 296 592 12/6 | 4,684,400 2,342,200 11/16 | 44億5920万 | 28億4160万 | 36億1090万 2/28 |
2014年 2月期 | 390 780 3/11 | 228 456 6/7 | 1,529,400 764,700 3/11 | 37億4400万 | 21億8880万 | 33億9667万 2/28 |
2015年 2月期 | 1,024 2,048 2/16 | 232 463 5/20 | 1,263,800 631,900 9/24 | 128億5713万 | 28億5939万 | 110億3648万 2/27 |
2016年 2月期 | 1,320 2,640 8/18 | 675 1,350 1/21 | 583,400 291,700 4/24 | 165億7365万 | 84億7516万 | 91億5674万 2/29 |
2017年 2月期 | 997 1,994 4/19 | 656 6/24 | 335,300 8/26 | 125億1813万 | 82億3660万 | 87億6837万 2/28 |
2018年 2月期 | 732 3/10 | 510 4/17 | 427,800 4/18 | 91億9084万 | 64億345万 | 68億7168万 2/28 |
2019年 2月期 | 592 5/9 | 286 12/25 | 237,500 8/28 | 74億3303万 | 35億9095万 | 50億8339万 2/28 |
2020年 2月期 | 683 10/3 | 390 3/1 | 2,147,900 7/3 | 85億7561万 | 48億9676万 | 49億2688万 2/28 |
2021年 2月期 | 3,475 2/17 | 300 3/23 3/19 | 6,831,100 9/30 | 436億7866万 | 37億6674万 | 284億5693万 2/26 |
2022年 3月期 | 2,808 3/23 | 1,181 1/7 | 2,439,000 3/23 | 352億9487万 | 148億6099万 | 173億990万 3/31 |
2023年 3月期 | 3,290 11/29 | 1,324 4/25 | 2,425,300 3/16 | 414億2373万 | 166億6042万 | 295億5985万 3/31 |
2024年 3月期 | 3,150 6/21 | 1,938 11/6 | 1,305,800 11/6 | 396億6102万 | 244億1143万 | 306億547万 3/29 |
最新 | 2,487 2024/10/4 | 30,200 | 313億3794万 |