時価総額
- 2017年3月31日
- 25億3251万
- 2018年3月30日
- 31億3479万
- 2019年3月29日
- 21億8815万
- 2020年3月31日
- 10億464万
- 2021年3月31日
- 22億6567万
- 2022年3月31日
- 33億1858万
- 2023年3月31日
- 47億636万
- 2024年3月29日
- 28億305万
2024/04/24~2024/09/18
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 | ||||||||||
09/18 | 800 | 800 | 790 | 800 | -0.25% | 2,100 | 23億9180万 | +5.82% | 8.52 | 1.45 |
09/17 | 837 | 840 | 791 | 802 | -2.55% | 3,600 | 23億9778万 | +5.94% | 8.54 | 1.45 |
09/13 | 815 | 824 | 780 | 823 | -0.84% | 11,400 | 24億6056万 | +8.72% | 8.76 | 1.49 |
09/12 | 801 | 850 | 786 | 830 | +3.75% | 48,200 | 24億8149万 | +9.79% | 8.84 | 1.5 |
09/11 | 768 | 800 | 741 | 800 | +4.58% | 9,200 | 23億9180万 | +5.96% | 8.52 | 1.45 |
09/10 | 759 | 765 | 750 | 765 | +0.53% | 2,000 | 22億8716万 | +1.46% | 8.15 | 1.38 |
09/09 | 726 | 761 | 725 | 761 | +3.68% | 9,400 | 22億7520万 | +1.06% | 8.1 | 1.38 |
09/06 | 751 | 751 | 730 | 734 | -2.26% | 8,200 | 21億9447万 | -3.04% | 7.82 | 1.33 |
09/05 | 730 | 761 | 730 | 751 | +1.08% | 7,400 | 22億4530万 | -1.7% | 8 | 1.36 |
09/04 | 741 | 758 | 720 | 743 | -0.4% | 16,100 | 22億2138万 | -3.38% | 7.91 | 1.34 |
09/03 | 768 | 768 | 740 | 746 | -2.61% | 1,900 | 22億3035万 | -3.87% | 7.94 | 1.35 |
09/02 | 757 | 769 | 757 | 766 | -0.39% | 1,200 | 22億9015万 | -2.05% | 8.16 | 1.38 |
08/30 | 776 | 776 | 746 | 769 | -1.16% | 3,800 | 22億9912万 | -2.29% | 8.19 | 1.39 |
08/29 | 775 | 778 | 766 | 778 | 0% | 900 | 23億2602万 | -1.77% | 8.28 | 1.41 |
08/28 | 785 | 785 | 737 | 778 | -0.13% | 12,700 | 23億2602万 | -2.51% | 8.28 | 1.41 |
08/27 | 767 | 788 | 756 | 779 | +3.59% | 9,200 | 23億2901万 | -2.99% | 8.29 | 1.41 |
08/26 | 735 | 780 | 733 | 752 | +2.31% | 12,700 | 22億4829万 | -7.05% | 8.01 | 1.36 |
08/23 | 716 | 735 | 714 | 735 | +1.24% | 5,600 | 21億9746万 | -9.82% | 7.83 | 1.33 |
08/22 | 719 | 730 | 714 | 726 | -0.68% | 3,100 | 21億7056万 | -11.79% | 7.73 | 1.31 |
08/21 | 718 | 739 | 711 | 731 | +1.11% | 10,200 | 21億8550万 | -11.93% | 7.78 | 1.32 |
08/20 | 706 | 726 | 704 | 723 | +2.41% | 5,500 | 21億6159万 | -13.72% | 7.7 | 1.31 |
08/19 | 714 | 718 | 696 | 706 | -0.98% | 12,900 | 21億1076万 | -16.55% | 7.52 | 1.28 |
08/16 | 703 | 713 | 696 | 713 | +1.42% | 11,200 | 21億3169万 | -16.51% | 7.59 | 1.29 |
08/15 | 702 | 719 | 698 | 703 | +0.72% | 25,600 | 21億179万 | -18.35% | 7.49 | 1.27 |
08/14 | 687 | 717 | 685 | 698 | -12.97% | 68,600 | 20億8684万 | -19.77% | 7.43 | 1.26 |
08/13 | 796 | 803 | 795 | 802 | -0.99% | 5,700 | 23億9778万 | -8.76% | 8.54 | 1.45 |
08/09 | 810 | 810 | 795 | 810 | 0% | 800 | 24億2169万 | -8.27% | 8.62 | 1.46 |
08/08 | 790 | 820 | 790 | 810 | +2.53% | 500 | 24億2169万 | -8.68% | 8.62 | 1.46 |
08/07 | 765 | 810 | 765 | 790 | +1.28% | 4,000 | 23億6190万 | -11.34% | 8.41 | 1.43 |
08/06 | 844 | 844 | 731 | 780 | +5.55% | 23,900 | 23億3200万 | -12.95% | 8.31 | 1.41 |
08/05 | 821 | 821 | 716 | 739 | -14.67% | 11,600 | 22億942万 | -18.07% | 7.87 | 1.34 |
08/02 | 887 | 887 | 846 | 866 | -3.13% | 3,600 | 25億8912万 | -4.73% | 9.22 | 1.57 |
08/01 | 895 | 903 | 887 | 894 | -0.45% | 4,700 | 26億7283万 | -1.87% | 9.52 | 1.62 |
07/31 | 899 | 899 | 895 | 898 | -0.44% | 700 | 26億8479万 | -1.43% | 9.56 | 1.62 |
07/30 | 896 | 903 | 890 | 902 | +0.45% | 2,900 | 26億9675万 | -0.99% | 9.6 | 1.63 |
07/29 | 903 | 903 | 897 | 898 | -0.33% | 1,400 | 26億8479万 | -1.43% | 9.56 | 1.62 |
07/26 | 901 | 905 | 896 | 901 | +0.11% | 4,100 | 26億9376万 | -1.1% | 9.59 | 1.63 |
07/25 | 905 | 905 | 899 | 900 | -1.1% | 4,700 | 26億9077万 | -1.21% | 9.58 | 1.63 |
07/24 | 915 | 915 | 910 | 910 | -0.44% | 800 | 27億2067万 | -0.11% | 9.69 | 1.64 |
07/23 | 920 | 920 | 913 | 914 | -0.44% | 700 | 27億3263万 | +0.33% | 9.73 | 1.65 |
07/22 | 920 | 920 | 916 | 918 | +0.33% | 800 | 27億4459万 | +0.88% | 9.77 | 1.66 |
07/19 | 916 | 920 | 915 | 915 | -0.44% | 1,700 | 27億3562万 | +0.55% | 9.74 | 1.65 |
07/18 | 918 | 921 | 918 | 919 | +0.11% | 800 | 27億4758万 | +1.1% | 9.79 | 1.66 |
07/17 | 925 | 925 | 915 | 918 | -0.76% | 900 | 27億4459万 | +0.99% | 9.77 | 1.66 |
07/16 | 927 | 930 | 920 | 925 | +1.76% | 18,500 | 27億6552万 | +1.87% | 9.85 | 1.67 |
07/12 | 908 | 910 | 905 | 909 | -0.11% | 2,200 | 27億1768万 | +0.22% | 9.68 | 1.64 |
07/11 | 903 | 911 | 900 | 910 | +0.22% | 2,200 | 27億2067万 | +0.44% | 9.69 | 1.64 |
07/10 | 900 | 912 | 900 | 908 | -0.77% | 2,500 | 27億1469万 | +0.33% | 9.67 | 1.64 |
07/09 | 920 | 920 | 906 | 915 | -0.54% | 1,200 | 27億3562万 | +1.1% | 9.74 | 1.65 |
07/08 | 930 | 932 | 909 | 920 | +1.66% | 4,900 | 27億5057万 | +1.77% | 9.8 | 1.66 |
07/05 | 910 | 914 | 890 | 905 | -0.55% | 3,100 | 27億572万 | +0.22% | 9.64 | 1.64 |
07/04 | 915 | 924 | 910 | 910 | -0.55% | 400 | 27億2067万 | +0.89% | 9.69 | 1.64 |
07/03 | 919 | 919 | 905 | 915 | +0.11% | 600 | 27億3562万 | +1.55% | 9.74 | 1.65 |
07/02 | 922 | 925 | 914 | 914 | -0.87% | 1,000 | 27億3263万 | +1.56% | 9.73 | 1.65 |
07/01 | 917 | 922 | 914 | 922 | +0.66% | 3,000 | 27億5655万 | +2.56% | 9.82 | 1.67 |
06/28 | 918 | 926 | 907 | 916 | +0.55% | 3,300 | 27億3861万 | +2% | 9.75 | 1.66 |
06/27 | 912 | 922 | 899 | 911 | +1.22% | 11,900 | 27億2366万 | +1.56% | 9.7 | 1.65 |
06/26 | 903 | 903 | 895 | 900 | 0% | 3,400 | 26億9077万 | +0.45% | 9.58 | 1.63 |
06/25 | 899 | 901 | 889 | 900 | -0.33% | 2,400 | 26億9077万 | +0.45% | 9.58 | 1.63 |
06/24 | 896 | 903 | 896 | 903 | +0.11% | 700 | 26億9974万 | +0.78% | 9.62 | 1.63 |
06/21 | 905 | 905 | 890 | 902 | -0.55% | 2,300 | 26億9675万 | +0.67% | 9.6 | 1.63 |
06/20 | 902 | 907 | 901 | 907 | +0.78% | 900 | 27億1170万 | +1.34% | 9.66 | 1.64 |
06/19 | 894 | 900 | 894 | 900 | +0.78% | 600 | 26億9077万 | +0.78% | 9.58 | 1.63 |
06/18 | 902 | 902 | 891 | 893 | -1% | 2,100 | 26億6984万 | +0.11% | 9.51 | 1.61 |
06/17 | 904 | 904 | 902 | 902 | -0.11% | 500 | 26億9675万 | +1.12% | 9.6 | 1.63 |
06/14 | 905 | 905 | 897 | 903 | -0.22% | 900 | 26億9974万 | +1.23% | 9.62 | 1.63 |
06/13 | 903 | 905 | 899 | 905 | +0.22% | 1,800 | 27億572万 | +1.34% | 9.64 | 1.64 |
06/12 | 908 | 908 | 890 | 903 | +0.44% | 6,600 | 26億9974万 | +1.01% | 9.62 | 1.63 |
06/11 | 897 | 899 | 897 | 899 | +0.11% | 300 | 26億8778万 | +0.56% | 9.57 | 1.62 |
06/10 | 890 | 899 | 890 | 898 | +0.9% | 1,200 | 26億8479万 | +0.34% | 9.56 | 1.62 |
06/07 | 891 | 899 | 889 | 890 | +0.23% | 800 | 26億6088万 | -0.56% | 9.48 | 1.61 |
06/06 | 888 | 888 | 888 | 888 | -1.44% | 100 | 26億5490万 | -0.89% | 9.46 | 1.6 |
06/05 | 888 | 901 | 884 | 901 | +1.01% | 2,800 | 26億9376万 | +0.45% | 9.59 | 1.63 |
06/04 | 899 | 902 | 880 | 892 | -1% | 4,800 | 26億6685万 | -0.67% | 9.5 | 1.61 |
06/03 | 888 | 901 | 888 | 901 | +2.04% | 1,700 | 26億9376万 | +0.22% | 9.59 | 1.63 |
05/31 | 883 | 898 | 880 | 883 | +0.23% | 2,100 | 26億3995万 | -1.78% | 9.4 | 1.6 |
05/30 | 880 | 889 | 880 | 881 | -0.45% | 700 | 26億3397万 | -2.22% | 9.38 | 1.59 |
05/29 | 887 | 894 | 882 | 885 | -1.01% | 1,200 | 26億4593万 | -1.88% | 9.42 | 1.6 |
05/28 | 892 | 901 | 887 | 894 | -0.33% | 2,100 | 26億7283万 | -1% | 9.52 | 1.62 |
05/27 | 894 | 899 | 875 | 897 | +1.36% | 4,600 | 26億8180万 | -0.77% | 9.55 | 1.62 |
05/24 | 886 | 897 | 880 | 885 | -0.56% | 4,900 | 26億4593万 | -2.1% | 9.42 | 1.6 |
05/23 | 887 | 899 | 885 | 890 | -0.67% | 3,800 | 26億6088万 | -1.66% | 9.48 | 1.61 |
05/22 | 897 | 898 | 888 | 896 | -0.67% | 2,100 | 26億7881万 | -1.1% | 9.54 | 1.62 |
05/21 | 900 | 903 | 890 | 902 | +0.45% | 1,200 | 26億9675万 | -0.55% | 9.6 | 1.63 |
05/20 | 879 | 903 | 872 | 898 | +2.16% | 9,600 | 26億8479万 | -1.1% | 9.56 | 1.62 |
05/17 | 865 | 879 | 859 | 879 | +1.62% | 2,500 | 26億2799万 | -3.19% | 9.36 | 1.59 |
05/16 | 880 | 892 | 860 | 865 | -1.93% | 4,800 | 25億8613万 | -4.84% | 9.21 | 1.56 |
05/15 | 880 | 895 | 878 | 882 | 0% | 6,800 | 26億3696万 | -3.18% | 9.39 | 1.59 |
05/14 | 880 | 897 | 877 | 882 | -3.4% | 17,100 | 26億3696万 | -3.29% | 9.39 | 1.59 |
05/13 | 917 | 925 | 910 | 913 | -0.65% | 5,500 | 27億2964万 | 0% | 9.72 | 1.65 |
05/10 | 911 | 919 | 903 | 919 | +0.33% | 5,600 | 27億4758万 | +0.55% | 9.79 | 1.66 |
05/09 | 915 | 916 | 909 | 916 | +0.11% | 2,600 | 27億3861万 | +0.11% | 9.75 | 1.66 |
05/08 | 910 | 918 | 910 | 915 | +0.44% | 1,400 | 27億3562万 | -0.33% | 9.74 | 1.65 |
05/07 | 912 | 918 | 910 | 911 | +0.44% | 3,600 | 27億2366万 | -0.98% | 9.7 | 1.65 |
05/02 | 910 | 912 | 903 | 907 | -0.33% | 4,200 | 27億1170万 | -1.52% | 9.66 | 1.64 |
05/01 | 916 | 916 | 909 | 910 | -0.66% | 3,500 | 27億2067万 | -1.41% | 9.69 | 1.64 |
04/30 | 931 | 931 | 913 | 916 | -0.76% | 2,200 | 27億3861万 | -0.87% | 9.75 | 1.66 |
04/26 | 928 | 928 | 912 | 923 | -0.65% | 2,400 | 27億5954万 | -0.22% | 9.83 | 1.67 |
04/25 | 908 | 930 | 900 | 929 | +2.43% | 6,600 | 27億7748万 | +0.22% | 9.89 | 1.68 |
04/24 | 915 | 915 | 907 | 907 | -0.55% | 1,900 | 27億1170万 | -2.16% | 9.66 | 1.64 |
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 | |
2017年 3月期 | 1,986 7/11 | 841 9/5 9/2 | 7,393,200 7/7 | 56億8989万 | 24億946万 | 25億3251万 3/31 |
2018年 3月期 | 1,624 1/11 | 699 4/17 | 6,385,400 1/10 | 47億7123万 | 20億5362万 | 31億3479万 3/30 |
2019年 3月期 | 1,441 6/14 | 542 12/25 | 5,024,800 4/25 | 42億3359万 | 15億9410万 | 21億8815万 3/29 |
2020年 3月期 | 1,250 7/19 | 300 3/23 | 1,387,900 7/19 | 36億7644万 | 8億8291万 | 10億464万 3/31 |
2021年 3月期 | 862 3/29 | 375 4/1 | 608,800 1/29 | 25億3725万 | 11億368万 | 22億6567万 3/31 |
2022年 3月期 | 1,645 12/24 | 631 5/18 5/17 | 871,700 10/5 | 48億4724万 | 18億5731万 | 33億1858万 3/31 |
2023年 3月期 | 1,860 3/27 | 872 5/12 | 1,617,800 1/25 | 55億6094万 | 25億8378万 | 47億636万 3/31 |
2024年 3月期 | 1,645 4/3 | 850 2/14 | 353,800 2/2 | 49億1814万 | 25億4129万 | 28億305万 3/29 |
最新 | 800 2024/9/18 | 2,100 | 23億9180万 |