時価総額
- 2017年3月31日
- 182億2290万
- 2018年3月30日
- 310億7252万
- 2019年3月29日
- 278億9663万
- 2020年3月31日
- 361億1198万
- 2021年3月31日
- 819億1万
2021/09/30~2022/02/25
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 |
---|---|---|---|---|---|---|---|---|---|---|
2022 | ||||||||||
02/25 | 17 | 19 | 15 | 18 | +5.88% | 7,602,800 | 5億1117万 | -45.45% | 4.73 | 0.27 |
02/24 | 20 | 22 | 16 | 17 | -15% | 5,512,700 | 4億8277万 | -51.43% | 4.47 | 0.26 |
02/22 | 23 | 24 | 19 | 20 | -13.04% | 5,654,600 | 5億6797万 | -54.55% | 5.25 | 0.3 |
02/21 | 22 | 27 | 21 | 23 | +21.05% | 8,139,900 | 6億5316万 | -58.93% | 6.04 | 0.35 |
02/18 | 18 | 28 | 17 | 19 | 0% | 15,795,200 | 5億3957万 | -72.86% | 4.99 | 0.29 |
02/17 | 22 | 23 | 19 | 19 | -20.83% | 4,124,900 | 5億3957万 | -77.91% | 4.99 | 0.29 |
02/16 | 27 | 27 | 21 | 24 | -4% | 7,003,800 | 6億8156万 | -76.47% | 6.3 | 0.37 |
02/15 | 29 | 33 | 23 | 25 | -7.41% | 6,349,600 | 7億996万 | -78.63% | 6.57 | 0.38 |
02/14 | 32 | 37 | 25 | 27 | -20.59% | 7,356,200 | 7億6676万 | -79.39% | 7.09 | 0.41 |
02/10 | 42 | 43 | 34 | 34 | -20.93% | 10,301,900 | 9億6555万 | -76.55% | 8.93 | 0.52 |
02/09 | 45 | 55 | 34 | 43 | +16.22% | 15,648,700 | 12億2113万 | -72.78% | 11.3 | 0.66 |
02/08 | 55 | 68 | 35 | 37 | -22.92% | 25,457,800 | 10億5074万 | -78.49% | 9.72 | 0.56 |
02/07 | 38 | 53 | 36 | 48 | +45.45% | 25,460,100 | 13億6313万 | -74.19% | 12.61 | 0.73 |
02/04 | 15 | 40 | 15 | 33 | +120% | 36,285,000 | 9億3715万 | -83.42% | 8.67 | 0.5 |
02/03 | 14 | 15 | 13 | 15 | +7.14% | 1,849,500 | 4億2597万 | -92.92% | 3.94 | 0.23 |
02/02 | 16 | 17 | 14 | 14 | -12.5% | 2,802,800 | 3億9758万 | -93.78% | 3.68 | 0.21 |
02/01 | 16 | 18 | 14 | 16 | +14.29% | 8,394,500 | 4億5437万 | -93.31% | 4.2 | 0.24 |
01/31 | 20 | 22 | 13 | 14 | -33.33% | 11,430,800 | 3億9758万 | -94.49% | 3.68 | 0.21 |
01/28 | 25 | 30 | 19 | 21 | -27.59% | 19,768,700 | 5億9637万 | -92.16% | 5.52 | 0.32 |
01/27 | 58 | 58 | 29 | 29 | -50.85% | 12,326,700 | 8億2355万 | -89.68% | 7.62 | 0.44 |
01/26 | 61 | 62 | 56 | 59 | -6.35% | 6,808,700 | 16億7551万 | -79.93% | 15.5 | 0.9 |
01/25 | 72 | 75 | 61 | 63 | -5.97% | 10,040,700 | 17億8911万 | -79.48% | 16.55 | 0.96 |
01/24 | 64 | 69 | 59 | 67 | +1.52% | 7,603,300 | 19億270万 | -79% | 17.6 | 1.02 |
01/21 | 68 | 73 | 65 | 66 | -7.04% | 9,819,600 | 18億7430万 | -80.12% | 17.34 | 1.01 |
01/20 | 82 | 83 | 67 | 71 | -11.25% | 25,624,000 | 20億1630万 | -79.36% | 18.65 | 1.08 |
01/19 | 119 | 119 | 79 | 80 | -65.37% | 45,301,600 | 22億7188万 | -77.65% | 21.01 | 1.22 |
01/18 | 231 | 231 | 231 | 231 | -25.72% | 91,600 | 65億6007万 | -37.74% | 60.68 | 3.52 |
01/17 | 311 | 311 | 311 | 311 | -20.46% | 107,100 | 88億3196万 | -17.72% | 81.69 | 4.74 |
01/14 | 400 | 400 | 382 | 391 | -3.69% | 889,800 | 111億385万 | +2.36% | 102.71 | 5.96 |
01/13 | 429 | 435 | 403 | 406 | -3.56% | 1,228,200 | 115億2983万 | +5.73% | 106.65 | 6.19 |
01/12 | 412 | 426 | 404 | 421 | +3.69% | 1,160,100 | 119億5581万 | +9.92% | 110.59 | 6.41 |
01/11 | 378 | 410 | 376 | 406 | +7.41% | 1,157,900 | 115億2983万 | +6.01% | 106.65 | 6.19 |
01/07 | 369 | 380 | 363 | 378 | +2.72% | 1,084,400 | 107億3467万 | -1.56% | 99.29 | 5.76 |
01/06 | 362 | 371 | 353 | 368 | -0.27% | 1,181,800 | 104億5068万 | -4.42% | 96.67 | 5.61 |
01/05 | 388 | 388 | 365 | 369 | -4.9% | 956,600 | 104億7908万 | -4.65% | 96.93 | 5.62 |
01/04 | 385 | 396 | 373 | 388 | +4.02% | 914,100 | 110億1865万 | -0.26% | 101.92 | 5.91 |
2021 | ||||||||||
12/30 | 368 | 375 | 361 | 373 | -0.8% | 516,600 | 105億9267万 | -4.6% | 97.98 | 5.68 |
12/29 | 356 | 383 | 355 | 376 | +5.62% | 969,900 | 106億7787万 | -4.57% | 98.77 | 5.73 |
12/28 | 358 | 364 | 351 | 356 | +0.56% | 752,400 | 101億990万 | -10.33% | 93.51 | 5.42 |
12/27 | 368 | 369 | 354 | 354 | -3.8% | 662,300 | 100億5310万 | -11.94% | 92.99 | 5.39 |
12/24 | 373 | 381 | 368 | 368 | -1.87% | 520,000 | 104億5068万 | -9.58% | 96.67 | 5.61 |
12/23 | 375 | 381 | 368 | 375 | +1.35% | 600,700 | 106億4947万 | -8.98% | 98.5 | 5.71 |
12/22 | 359 | 371 | 355 | 370 | +4.82% | 848,000 | 105億748万 | -11.48% | 97.19 | 5.64 |
12/21 | 357 | 364 | 346 | 353 | -1.12% | 697,300 | 100億2470万 | -16.75% | 92.73 | 5.38 |
12/20 | 365 | 374 | 354 | 357 | -2.72% | 940,000 | 101億3830万 | -16.78% | 93.78 | 5.44 |
12/17 | 376 | 378 | 366 | 367 | -2.65% | 676,600 | 104億2228万 | -15.63% | 96.4 | 5.59 |
12/16 | 384 | 391 | 370 | 377 | -0.79% | 709,900 | 107億627万 | -14.71% | 99.03 | 5.74 |
12/15 | 381 | 392 | 377 | 380 | -0.26% | 805,600 | 107億9146万 | -16.48% | 99.82 | 5.79 |
12/14 | 405 | 408 | 376 | 381 | -5.93% | 1,593,400 | 108億1986万 | -20.63% | 100.08 | 5.8 |
12/13 | 415 | 422 | 401 | 405 | -1.46% | 719,500 | 115億143万 | -19.96% | 106.39 | 6.17 |
12/10 | 419 | 420 | 408 | 411 | -2.14% | 634,900 | 116億7182万 | -22.16% | 107.96 | 6.26 |
12/09 | 410 | 427 | 409 | 420 | +1.94% | 750,400 | 119億2741万 | -23.77% | 110.33 | 6.4 |
12/08 | 422 | 429 | 410 | 412 | -2.37% | 671,300 | 117億22万 | -28.22% | 108.22 | 6.28 |
12/07 | 408 | 424 | 403 | 422 | +5.5% | 917,700 | 119億8420万 | -29.55% | 110.85 | 6.43 |
12/06 | 420 | 420 | 400 | 400 | -4.76% | 799,100 | 113億5944万 | -35.79% | 105.07 | 6.09 |
12/03 | 410 | 420 | 405 | 420 | +1.94% | 731,600 | 119億2741万 | -35.38% | 110.33 | 6.4 |
12/02 | 400 | 428 | 400 | 412 | +1.23% | 994,900 | 117億22万 | -39.05% | 108.22 | 6.28 |
12/01 | 421 | 421 | 401 | 407 | -3.55% | 1,175,300 | 115億5823万 | -42.02% | 106.91 | 6.2 |
11/30 | 419 | 439 | 412 | 422 | +0.96% | 2,836,300 | 119億8420万 | -41.95% | 110.85 | 6.43 |
11/29 | 420 | 432 | 416 | 418 | -3.46% | 1,098,700 | 118億7061万 | -44.34% | 109.8 | 6.37 |
11/26 | 442 | 442 | 421 | 433 | -3.78% | 1,433,000 | 122億9659万 | -44.2% | 113.74 | 6.6 |
11/25 | 462 | 483 | 436 | 450 | -0.88% | 1,648,600 | 127億7937万 | -43.89% | 118.21 | 6.86 |
11/24 | 475 | 479 | 450 | 454 | -5.22% | 1,631,300 | 128億9296万 | -45.24% | 119.26 | 6.92 |
11/22 | 486 | 502 | 475 | 479 | -1.44% | 1,431,300 | 136億292万 | -43.85% | 125.82 | 7.3 |
11/19 | 502 | 505 | 477 | 486 | -2.99% | 1,180,500 | 138億171万 | -44.52% | 127.66 | 7.4 |
11/18 | 498 | 513 | 486 | 501 | -0.4% | 1,086,700 | 142億2769万 | -44.21% | 131.6 | 7.63 |
11/17 | 532 | 538 | 491 | 503 | -4.91% | 2,499,300 | 142億8449万 | -45.39% | 132.13 | 7.66 |
11/16 | 473 | 553 | 471 | 529 | +10.44% | 6,157,200 | 150億2285万 | -43.9% | 138.96 | 8.06 |
11/15 | 503 | 505 | 478 | 479 | -6.08% | 3,082,600 | 136億292万 | -50.41% | 125.82 | 7.3 |
11/12 | 510 | 550 | 457 | 510 | -7.27% | 18,889,000 | 144億8328万 | -48.48% | 133.97 | 7.77 |
11/11 | 550 | 550 | 550 | 550 | -21.43% | 528,700 | 156億1923万 | -45.76% | 144.47 | 8.38 |
11/10 | 700 | 700 | 700 | 700 | -30% | 83,500 | 198億7902万 | -32.37% | 183.88 | 10.67 |
11/09 | 1,002 | 1,037 | 994 | 1,000 | -2.06% | 380,500 | 283億9860万 | -4.67% | 262.68 | 15.24 |
11/08 | 963 | 1,030 | 956 | 1,021 | +6.58% | 978,700 | 289億9497万 | -2.85% | 268.2 | 15.56 |
11/05 | 969 | 979 | 938 | 958 | -2.44% | 717,900 | 272億585万 | -9.11% | 251.65 | 14.6 |
11/04 | 987 | 1,014 | 973 | 982 | -1.41% | 624,400 | 278億8742万 | -7.01% | 257.95 | 14.96 |
11/02 | 1,021 | 1,029 | 988 | 996 | -3.77% | 848,200 | 282億8500万 | -5.77% | 261.63 | 15.18 |
11/01 | 1,044 | 1,053 | 1,020 | 1,035 | -0.58% | 463,800 | 293億9255万 | -2.17% | 271.87 | 15.77 |
10/29 | 1,106 | 1,106 | 1,027 | 1,041 | -3.25% | 627,200 | 295億6294万 | -1.61% | 273.45 | 15.86 |
10/28 | 1,044 | 1,083 | 1,039 | 1,076 | +2.38% | 989,800 | 305億5689万 | +1.61% | 282.64 | 16.39 |
10/27 | 1,052 | 1,064 | 1,039 | 1,051 | -0.57% | 293,200 | 298億4692万 | -0.57% | 276.08 | 16.01 |
10/26 | 1,040 | 1,061 | 1,026 | 1,057 | +1.83% | 378,200 | 300億1732万 | -0.09% | 277.65 | 16.1 |
10/25 | 1,031 | 1,040 | 1,001 | 1,038 | -0.19% | 524,700 | 294億7774万 | -1.98% | 272.66 | 15.82 |
10/22 | 1,044 | 1,047 | 1,021 | 1,040 | +0.58% | 352,600 | 295億3454万 | -2.07% | 273.19 | 15.85 |
10/21 | 1,074 | 1,074 | 1,032 | 1,034 | -4.88% | 499,100 | 293億6415万 | -3% | 271.61 | 15.75 |
10/20 | 1,108 | 1,118 | 1,081 | 1,087 | -1.72% | 311,200 | 308億6927万 | +1.4% | 285.53 | 16.56 |
10/19 | 1,070 | 1,108 | 1,053 | 1,106 | +4.64% | 479,600 | 314億885万 | +2.69% | 290.52 | 16.85 |
10/18 | 1,078 | 1,085 | 1,049 | 1,057 | -1.49% | 299,500 | 300億1732万 | -2.31% | 277.65 | 16.1 |
10/15 | 1,034 | 1,074 | 1,030 | 1,073 | +3.87% | 448,700 | 304億7169万 | -1.38% | 281.86 | 16.35 |
10/14 | 1,064 | 1,081 | 1,031 | 1,033 | -2.27% | 454,400 | 293億3575万 | -5.49% | 271.35 | 15.74 |
10/13 | 1,069 | 1,090 | 1,052 | 1,057 | -1.31% | 479,800 | 300億1732万 | -3.73% | 277.65 | 16.1 |
10/12 | 1,095 | 1,100 | 1,054 | 1,071 | -1.47% | 429,800 | 304億1490万 | -2.9% | 281.33 | 16.32 |
10/11 | 1,090 | 1,093 | 1,047 | 1,087 | +0.09% | 465,200 | 308億6927万 | -1.9% | 285.53 | 16.56 |
10/08 | 1,135 | 1,145 | 1,086 | 1,086 | -2.43% | 660,300 | 308億4087万 | -2.34% | 285.27 | 16.55 |
10/07 | 1,062 | 1,134 | 1,061 | 1,113 | +4.31% | 857,000 | 316億764万 | -0.36% | 292.36 | 16.96 |
10/06 | 1,070 | 1,116 | 1,051 | 1,067 | +0.66% | 752,400 | 303億130万 | -4.82% | 280.28 | 16.26 |
10/05 | 1,016 | 1,068 | 1,011 | 1,060 | +1.44% | 733,000 | 301億251万 | -5.78% | 278.44 | 16.15 |
10/04 | 1,155 | 1,155 | 1,028 | 1,045 | -5% | 1,594,300 | 296億7653万 | -7.28% | 274.5 | 15.92 |
10/01 | 1,052 | 1,116 | 1,052 | 1,100 | +9.78% | 1,506,300 | 312億3846万 | -2.4% | 288.95 | 16.76 |
09/30 | 1,017 | 1,021 | 987 | 1,002 | -1.76% | 444,500 | 284億5539万 | -10.85% | 263.21 | 15.27 |
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 | 729 17,500 3/6 | 193 4,620 12/26 | 23,872,800 994,700 12/22 | 191億1875万 | 48億7872万 | 182億2290万 3/31 |
2018年 3月期 | 1,793 10,760 12/1 | 440 2,638 4/12 | 6,926,400 1,154,400 5/15 | 470億2120万 | 115億2806万 | 310億7252万 3/30 |
2019年 3月期 | 1,858 3,715 10/4 | 775 1,550 12/25 | 4,929,400 2,464,700 9/21 | 511億9344万 | 214億2720万 | 278億9663万 3/29 |
2020年 3月期 | 1,700 3,400 2/17 | 918 1,836 4/26 | 3,330,600 1,665,300 7/18 | 475億2078万 | 253億8086万 | 361億1198万 3/31 |
2021年 3月期 | 4,235 8,470 12/1 | 1,103 2,206 4/3 | 2,417,800 1,208,900 8/18 | 1202億6807万 | 308億3260万 | 819億1万 3/31 |
2022年 3月期 | 3,425 4/14 | 13 2/3 1/31 | 45,301,600 1/19 | 972億6520万 | 3億6918万 | - |