時価総額
- 2019年3月29日
- 17億7608万
- 2020年3月31日
- 14億5825万
- 2021年3月31日
- 14億7836万
- 2022年3月31日
- 15億8990万
- 2023年3月31日
- 11億1528万
2023/10/25~2024/03/28
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 | ||||||||||
03/28 | 759 | 789 | 759 | 774 | +2.65% | 400 | 33億5262万 | -7.53% | 1117.51 | 3.82 |
03/27 | 780 | 780 | 747 | 754 | -3.33% | 3,000 | 32億6599万 | -10.56% | 1088.64 | 3.73 |
03/25 | 795 | 795 | 765 | 780 | -2.74% | 1,100 | 33億7861万 | -8.02% | 1126.18 | 3.85 |
03/22 | 770 | 802 | 758 | 802 | +4.16% | 2,000 | 34億7391万 | -5.54% | 1157.94 | 3.96 |
03/21 | 763 | 773 | 763 | 770 | +0.92% | 2,300 | 33億3530万 | -9.41% | 1111.74 | 3.8 |
03/19 | 755 | 770 | 754 | 763 | +1.06% | 1,600 | 33億498万 | -10.45% | 1101.63 | 3.77 |
03/18 | 760 | 775 | 755 | 755 | -2.58% | 3,100 | 32億7032万 | -11.59% | 1090.08 | 3.73 |
03/15 | 775 | 775 | 775 | 775 | -3.73% | 800 | 33億5695万 | -9.46% | 1118.96 | 3.83 |
03/14 | 805 | 805 | 805 | 805 | +0.37% | 100 | 34億8690万 | -6.07% | 1162.27 | 3.98 |
03/13 | 801 | 817 | 770 | 802 | -1.84% | 3,100 | 34億7391万 | -6.42% | 1157.94 | 3.96 |
03/11 | 821 | 845 | 800 | 817 | -4% | 6,200 | 35億3888万 | -4.78% | 1179.6 | 4.04 |
03/08 | 850 | 865 | 850 | 851 | +0.12% | 2,000 | 36億8615万 | -0.82% | 1228.69 | 4.21 |
03/07 | 917 | 917 | 850 | 850 | -4.82% | 11,400 | 36億8182万 | -0.58% | 1227.24 | 4.2 |
03/06 | 870 | 894 | 870 | 893 | +2.64% | 2,200 | 38億6808万 | +4.69% | 1289.33 | 4.41 |
03/05 | 871 | 878 | 870 | 870 | -2.79% | 1,900 | 37億6845万 | +2.47% | 1256.12 | 4.3 |
03/04 | 878 | 915 | 878 | 895 | +1.94% | 2,900 | 38億7674万 | +5.92% | 1292.22 | 4.42 |
03/01 | 853 | 878 | 853 | 878 | +1.15% | 400 | 38億310万 | +4.52% | 1267.67 | 4.34 |
02/29 | 878 | 879 | 858 | 868 | +0.93% | 2,700 | 37億5979万 | +3.83% | 1253.23 | 4.29 |
02/28 | 873 | 876 | 860 | 860 | 0% | 3,200 | 37億2514万 | +3.37% | 1241.68 | 4.25 |
02/27 | 875 | 875 | 860 | 860 | -2.6% | 200 | 37億2514万 | +3.74% | 1241.68 | 4.25 |
02/26 | 903 | 903 | 879 | 883 | -2.21% | 1,100 | 38億2476万 | +7.03% | 1274.89 | 4.36 |
02/22 | 897 | 915 | 897 | 903 | +0.33% | 7,900 | 39億1139万 | +10.12% | 1303.77 | 4.46 |
02/21 | 911 | 911 | 880 | 900 | -1.42% | 2,100 | 38億9840万 | +10.7% | 1299.43 | 4.45 |
02/20 | 897 | 915 | 897 | 913 | +1.78% | 2,700 | 39億5471万 | +13% | 1318.2 | 4.51 |
02/19 | 901 | 915 | 887 | 897 | -2.5% | 4,400 | 38億8540万 | +11.99% | 1295.1 | 4.43 |
02/16 | 894 | 925 | 884 | 920 | +2.22% | 14,100 | 39億8503万 | +15.87% | 1328.31 | 4.55 |
02/15 | 845 | 941 | 819 | 900 | +12.5% | 50,500 | 38億9840万 | +14.5% | 1299.43 | 4.45 |
02/14 | 820 | 820 | 751 | 800 | -3.03% | 13,400 | 34億6524万 | +2.56% | 1155.05 | 3.95 |
02/13 | 814 | 825 | 802 | 825 | +2.1% | 9,300 | 35億7353万 | +6.18% | 1191.15 | 4.08 |
02/09 | 818 | 818 | 793 | 808 | -1.58% | 2,500 | 18億3542万 | +4.66% | 1166.6 | 3.99 |
02/08 | 814 | 821 | 808 | 821 | +1.61% | 3,700 | 18億6495万 | +6.9% | 1185.37 | 4.06 |
02/07 | 800 | 808 | 789 | 808 | +2.67% | 1,800 | 18億3542万 | +5.9% | 1166.6 | 3.99 |
02/06 | 812 | 812 | 781 | 787 | -3.2% | 2,500 | 17億8771万 | +3.69% | 1136.28 | 3.89 |
02/05 | 821 | 821 | 813 | 813 | -0.97% | 1,100 | 18億4677万 | +7.26% | 1173.82 | 4.02 |
02/02 | 817 | 821 | 817 | 821 | +0.49% | 4,500 | 18億6495万 | +8.6% | 1185.37 | 4.06 |
02/01 | 793 | 832 | 793 | 817 | +3.03% | 4,500 | 18億5586万 | +8.07% | 1179.6 | 4.04 |
01/31 | 797 | 797 | 788 | 793 | -1% | 1,100 | 18億134万 | +5.03% | 1144.95 | 3.92 |
01/30 | 782 | 835 | 779 | 801 | +2.96% | 21,100 | 18億1951万 | +5.95% | 1156.5 | 3.96 |
01/29 | 770 | 778 | 761 | 778 | +1.3% | 2,100 | 17億6727万 | +2.91% | 1123.29 | 3.84 |
01/26 | 779 | 779 | 752 | 768 | -1.41% | 2,700 | 17億4455万 | +1.45% | 1108.85 | 3.79 |
01/25 | 780 | 780 | 773 | 779 | -1.27% | 1,200 | 17億6954万 | +2.91% | 1124.73 | 3.85 |
01/24 | 787 | 791 | 761 | 789 | +3.82% | 7,000 | 17億9226万 | +4.5% | 1139.17 | 3.9 |
01/23 | 775 | 775 | 750 | 760 | -2.69% | 2,500 | 17億2638万 | +0.93% | 1097.3 | 3.76 |
01/22 | 767 | 781 | 761 | 781 | +2.49% | 9,400 | 17億7408万 | +4.13% | 1127.62 | 3.86 |
01/19 | 756 | 763 | 755 | 762 | +2.14% | 1,500 | 17億3092万 | +2.14% | 1100.19 | 3.77 |
01/18 | 750 | 750 | 746 | 746 | 0% | 1,800 | 16億9458万 | +0.54% | 1077.09 | 3.69 |
01/17 | 768 | 768 | 746 | 746 | -1.97% | 5,400 | 16億9458万 | +0.81% | 1077.09 | 3.69 |
01/16 | 745 | 764 | 745 | 761 | +2.15% | 1,700 | 17億2865万 | +3.4% | 1098.74 | 3.76 |
01/15 | 736 | 760 | 734 | 745 | +2.34% | 7,500 | 16億9231万 | +1.92% | 1075.64 | 3.68 |
01/12 | 717 | 728 | 710 | 728 | +0.41% | 1,900 | 16億5369万 | -0.14% | 1051.1 | 3.6 |
01/11 | 739 | 739 | 718 | 725 | -2.03% | 4,000 | 16億4688万 | -0.55% | 1046.77 | 3.58 |
01/09 | 715 | 751 | 714 | 740 | +3.5% | 3,000 | 16億8095万 | +1.37% | 1068.42 | 3.66 |
01/05 | 701 | 715 | 701 | 715 | 0% | 2,100 | 16億2416万 | -1.65% | 1032.33 | 3.53 |
01/04 | 697 | 765 | 683 | 715 | +3.03% | 7,200 | 16億2416万 | -1.24% | 1032.33 | 3.53 |
2023 | ||||||||||
12/29 | 707 | 712 | 693 | 694 | -1.84% | 4,900 | 15億7646万 | -3.21% | 1002.01 | 1.8 |
12/28 | 711 | 718 | 707 | 707 | -0.56% | 2,100 | 16億599万 | 0% | 1020.78 | 1.83 |
12/27 | 775 | 775 | 711 | 711 | -4.56% | 7,300 | 16億1507万 | +1.86% | 1026.55 | 1.84 |
12/26 | 774 | 783 | 745 | 745 | -3.87% | 10,500 | 16億9231万 | +8.28% | 1075.64 | 1.93 |
12/25 | 812 | 812 | 757 | 775 | -4.91% | 15,600 | 17億6045万 | +14.48% | 1118.96 | 2.01 |
12/22 | 814 | 819 | 808 | 815 | +1.75% | 6,500 | 18億5132万 | +22.74% | 1176.71 | 2.11 |
12/21 | 818 | 818 | 800 | 801 | -2.08% | 3,200 | 18億1951万 | +23.23% | 1156.5 | 2.08 |
12/20 | 791 | 819 | 767 | 818 | +3.41% | 14,100 | 18億5813万 | +28.21% | 1181.04 | 2.12 |
12/19 | 832 | 854 | 782 | 791 | -3.18% | 41,900 | 17億9680万 | +25.96% | 1142.06 | 2.05 |
12/18 | 747 | 832 | 746 | 817 | +7.64% | 67,000 | 18億5586万 | +31.77% | 1179.6 | 2.12 |
12/15 | 730 | 765 | 730 | 759 | +2.99% | 28,100 | 17億2411万 | +24.63% | 1095.86 | 1.97 |
12/14 | 739 | 739 | 721 | 737 | -0.27% | 11,500 | 16億7413万 | +22.43% | 1064.09 | 1.91 |
12/13 | 666 | 777 | 666 | 739 | +8.84% | 88,500 | 16億7868万 | +24.41% | 1066.98 | 1.91 |
12/12 | 673 | 679 | 662 | 679 | +0.74% | 8,000 | 15億4238万 | +15.48% | 980.35 | 1.76 |
12/11 | 680 | 689 | 654 | 674 | -0.3% | 12,400 | 15億3103万 | +15.61% | 973.13 | 1.75 |
12/08 | 675 | 689 | 664 | 676 | -2.31% | 25,900 | 15億3557万 | +16.96% | 976.02 | 1.75 |
12/07 | 657 | 707 | 643 | 692 | +6.96% | 55,600 | 15億7191万 | +20.98% | 999.12 | 1.79 |
12/06 | 630 | 672 | 630 | 647 | +1.09% | 24,800 | 14億6969万 | +14.31% | 934.15 | 1.68 |
12/05 | 706 | 706 | 640 | 640 | -7.25% | 40,600 | 14億5379万 | +14.08% | 924.04 | 1.66 |
12/04 | 725 | 732 | 670 | 690 | -3.9% | 81,800 | 15億6737万 | +24.1% | 996.23 | 1.79 |
12/01 | 695 | 732 | 677 | 718 | -4.9% | 260,400 | 16億3098万 | +30.55% | 1036.66 | 1.86 |
11/30 | 658 | 755 | 633 | 755 | +15.27% | 619,900 | 17億1502万 | +39.04% | 1090.08 | 1.96 |
11/29 | 715 | 729 | 600 | 655 | +2.34% | 614,000 | 14億8787万 | +22.2% | 945.7 | 1.7 |
11/28 | 640 | 640 | 640 | 640 | +18.52% | 115,500 | 14億5379万 | +20.3% | 924.04 | 1.66 |
11/27 | 540 | 540 | 540 | 540 | +17.39% | 5,600 | 12億2664万 | +1.89% | 779.66 | 1.4 |
11/24 | 470 | 470 | 460 | 460 | -2.34% | 6,500 | 10億4491万 | -13.37% | 664.16 | 1.19 |
11/22 | 468 | 472 | 464 | 471 | +0.64% | 14,600 | 10億6990万 | -12.29% | 680.04 | 1.22 |
11/21 | 465 | 469 | 458 | 468 | +0.65% | 10,500 | 10億6309万 | -13.65% | 675.71 | 1.21 |
11/20 | 458 | 465 | 453 | 465 | +1.09% | 13,700 | 10億5627万 | -14.99% | 671.37 | 1.2 |
11/17 | 460 | 462 | 452 | 460 | -1.08% | 21,300 | 10億4491万 | -16.97% | 664.16 | 1.19 |
11/16 | 483 | 490 | 458 | 465 | -3.73% | 49,700 | 10億5627万 | -16.96% | 671.37 | 1.2 |
11/15 | 530 | 532 | 483 | 483 | -17.15% | 189,300 | 10億9716万 | -14.51% | 697.36 | 1.25 |
11/14 | 573 | 583 | 562 | 583 | 0% | 14,300 | 13億2431万 | +2.28% | 841.74 | 1.51 |
11/13 | 563 | 583 | 555 | 583 | +5.05% | 17,800 | 13億2431万 | +2.1% | 841.74 | 1.51 |
11/10 | 563 | 565 | 554 | 555 | -1.6% | 5,300 | 12億6071万 | -3.14% | 801.32 | 1.44 |
11/09 | 555 | 568 | 555 | 564 | +2.17% | 2,700 | 12億8115万 | -1.91% | 814.31 | 1.46 |
11/08 | 568 | 568 | 550 | 552 | -4% | 5,300 | 12億5390万 | -4.33% | 796.99 | 1.43 |
11/07 | 553 | 575 | 552 | 575 | +2.5% | 3,600 | 13億614万 | -1.03% | 830.19 | 1.49 |
11/06 | 549 | 561 | 549 | 561 | +3.51% | 5,200 | 12億7434万 | -4.27% | 809.98 | 1.45 |
11/02 | 539 | 548 | 532 | 542 | +1.31% | 4,700 | 12億3118万 | -7.98% | 782.55 | 1.4 |
11/01 | 536 | 541 | 528 | 535 | -0.19% | 3,700 | 12億1528万 | -9.93% | 772.44 | 1.39 |
10/31 | 525 | 549 | 519 | 536 | +2.1% | 4,100 | 12億1755万 | -10.67% | 773.89 | 1.39 |
10/30 | 514 | 531 | 510 | 525 | -0.38% | 20,200 | 11億9256万 | -13.51% | 758 | 1.36 |
10/27 | 519 | 527 | 515 | 527 | +1.15% | 10,200 | 11億9711万 | -13.89% | 760.89 | 1.37 |
10/26 | 557 | 557 | 520 | 521 | -7.79% | 20,800 | 11億8348万 | -15.56% | 752.23 | 1.35 |
10/25 | 568 | 568 | 558 | 565 | +0.89% | 3,700 | 12億8343万 | -9.46% | 815.76 | 1.46 |
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 | |
2019年 3月期 | 2,589 4/11 | 720 3/15 | 1,901,400 4/11 | 57億2637万 | 15億9250万 | 17億7608万 3/29 |
2020年 3月期 | 1,596 1/6 | 627 3/13 | 40,800 8/15 | 35億8064万 | 14億668万 | 14億5825万 3/31 |
2021年 3月期 | 916 5/27 | 495 4/22 | 404,600 1/18 | 20億5505万 | 11億1053万 | 14億7836万 3/31 |
2022年 3月期 | 983 10/26 | 592 4/22 | 140,500 12/17 | 22億2960万 | 13億3215万 | 15億8990万 3/31 |
2023年 3月期 | 723 4/8 | 461 12/29 12/28 他2件 | 30,900 11/21 | 16億3987万 | 10億4626万 | 11億1528万 3/31 |
最新 | 774 2024/3/28 | 400 | 33億5262万 |