時価総額
- 2011年4月28日
- 50億7558万
- 2012年4月27日
- 75億2586万
- 2013年4月30日
- 96億8444万
- 2014年4月30日
- 77億185万
- 2015年4月30日
- 94億5227万
- 2016年4月28日
- 116億9084万
- 2017年4月28日
- 309億6630万
- 2018年4月27日
- 1360億1223万
- 2019年4月26日
- 595億8056万
- 2020年4月30日
- 376億3456万
- 2021年4月30日
- 822億169万
- 2022年4月28日
- 682億8132万
- 2023年4月28日
- 644億2983万
- 2024年4月30日
- 523億2517万
2024/04/08～2024/08/30
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 | ||||||||||
| 08/30 | 857 | 864 | 844 | 846 | -1.74% | 1,021,900 | 493億6315万 | +1.08% | 30.03 | 1.85 |
| 08/29 | 859 | 869 | 856 | 861 | -0.23% | 80,900 | 502億3838万 | +2.99% | 30.56 | 1.89 |
| 08/28 | 872 | 873 | 858 | 863 | -1.15% | 121,900 | 503億5508万 | +3.48% | 30.63 | 1.89 |
| 08/27 | 868 | 873 | 868 | 873 | +0.58% | 80,300 | 509億3857万 | +4.93% | 30.99 | 1.91 |
| 08/26 | 864 | 877 | 864 | 868 | +0.46% | 138,400 | 506億4682万 | +4.58% | 30.81 | 1.9 |
| 08/23 | 871 | 871 | 863 | 864 | -0.8% | 90,800 | 504億1343万 | +4.47% | 30.67 | 1.89 |
| 08/22 | 860 | 871 | 860 | 871 | +1.52% | 133,300 | 508億2187万 | +5.45% | 30.92 | 1.91 |
| 08/21 | 852 | 860 | 851 | 858 | +0.59% | 95,900 | 500億6333万 | +4.13% | 30.46 | 1.88 |
| 08/20 | 836 | 854 | 836 | 853 | +2.65% | 234,000 | 497億7159万 | +3.65% | 30.28 | 1.87 |
| 08/19 | 840 | 840 | 828 | 831 | -1.19% | 118,100 | 484億8791万 | +1.09% | 29.5 | 1.82 |
| 08/16 | 840 | 842 | 828 | 841 | +0.36% | 200,100 | 490億7140万 | +2.31% | 29.85 | 1.84 |
| 08/15 | 831 | 838 | 824 | 838 | +0.6% | 151,000 | 488億9636万 | +2.07% | 29.75 | 1.84 |
| 08/14 | 820 | 833 | 818 | 833 | +2.21% | 155,500 | 486億461万 | +1.59% | 29.57 | 1.83 |
| 08/13 | 812 | 820 | 805 | 815 | -0.12% | 246,100 | 475億5433万 | -0.49% | 28.93 | 1.79 |
| 08/09 | 831 | 831 | 805 | 816 | -0.49% | 197,800 | 476億1268万 | -0.37% | 28.97 | 1.79 |
| 08/08 | 811 | 827 | 807 | 820 | 0% | 148,400 | 478億4608万 | 0% | 29.11 | 1.8 |
| 08/07 | 805 | 830 | 796 | 820 | -0.61% | 202,900 | 478億4608万 | 0% | 29.11 | 1.8 |
| 08/06 | 800 | 829 | 797 | 825 | +9.13% | 372,800 | 481億3782万 | +0.49% | 29.29 | 1.81 |
| 08/05 | 795 | 806 | 751 | 756 | -6.67% | 528,300 | 441億1175万 | -7.92% | 26.84 | 1.66 |
| 08/02 | 808 | 814 | 800 | 810 | -0.98% | 252,800 | 472億6259万 | -1.7% | 28.75 | 1.77 |
| 08/01 | 833 | 835 | 814 | 818 | -2.39% | 172,900 | 477億2938万 | -0.85% | 29.04 | 1.79 |
| 07/31 | 831 | 838 | 825 | 838 | +0.96% | 136,800 | 488億9636万 | +1.45% | 29.75 | 1.84 |
| 07/30 | 840 | 842 | 828 | 830 | -0.95% | 97,200 | 484億2957万 | +0.61% | 29.46 | 1.82 |
| 07/29 | 836 | 838 | 830 | 838 | +0.84% | 136,400 | 488億9636万 | +1.58% | 29.75 | 1.84 |
| 07/26 | 825 | 844 | 825 | 831 | +0.97% | 236,500 | 484億8791万 | +0.85% | 29.5 | 1.82 |
| 07/25 | 820 | 834 | 815 | 823 | +0.37% | 229,000 | 480億2112万 | -0.12% | 29.21 | 1.8 |
| 07/24 | 815 | 821 | 814 | 820 | +0.61% | 98,200 | 478億4608万 | -0.49% | 29.11 | 1.8 |
| 07/23 | 810 | 818 | 810 | 815 | +0.74% | 92,300 | 475億5433万 | -1.33% | 28.93 | 1.79 |
| 07/22 | 811 | 813 | 805 | 809 | -0.25% | 160,800 | 472億424万 | -2.53% | 28.72 | 1.77 |
| 07/19 | 830 | 831 | 805 | 811 | -2.29% | 323,700 | 473億2094万 | -2.99% | 28.79 | 1.78 |
| 07/18 | 830 | 838 | 829 | 830 | -0.24% | 241,400 | 484億2957万 | -1.31% | 29.46 | 1.82 |
| 07/17 | 830 | 834 | 826 | 832 | +0.73% | 124,000 | 485億4626万 | -1.65% | 29.53 | 1.82 |
| 07/16 | 835 | 836 | 823 | 826 | -0.6% | 173,900 | 481億9617万 | -2.94% | 29.32 | 1.81 |
| 07/12 | 822 | 841 | 822 | 831 | +0.48% | 204,200 | 484億8791万 | -3.03% | 29.5 | 1.82 |
| 07/11 | 814 | 830 | 812 | 827 | +1.6% | 208,400 | 482億5452万 | -4.06% | 29.36 | 1.81 |
| 07/10 | 816 | 817 | 806 | 814 | -0.49% | 224,100 | 474億9598万 | -6% | 28.9 | 1.78 |
| 07/09 | 810 | 824 | 808 | 818 | +0.99% | 236,500 | 477億2938万 | -6.08% | 29.04 | 1.79 |
| 07/08 | 813 | 818 | 808 | 810 | -0.37% | 224,000 | 472億6259万 | -7.64% | 28.75 | 1.77 |
| 07/05 | 825 | 829 | 813 | 813 | -1.69% | 278,200 | 474億3763万 | -7.72% | 28.86 | 1.78 |
| 07/04 | 833 | 836 | 827 | 827 | -0.72% | 125,100 | 482億5452万 | -6.76% | 29.36 | 1.81 |
| 07/03 | 843 | 843 | 831 | 833 | -0.72% | 121,400 | 486億461万 | -6.51% | 29.57 | 1.83 |
| 07/02 | 826 | 843 | 825 | 839 | +1.57% | 287,100 | 489億5471万 | -6.26% | 29.78 | 1.84 |
| 07/01 | 822 | 826 | 818 | 826 | +0.36% | 166,500 | 481億9617万 | -8.12% | 29.32 | 1.81 |
| 06/28 | 835 | 838 | 821 | 823 | -2.02% | 251,600 | 480億2112万 | -8.96% | 29.21 | 1.8 |
| 06/27 | 836 | 840 | 832 | 840 | +0.48% | 137,700 | 490億1305万 | -7.69% | 29.82 | 1.84 |
| 06/26 | 835 | 842 | 831 | 836 | +0.36% | 203,500 | 487億7966万 | -8.53% | 29.68 | 1.83 |
| 06/25 | 833 | 837 | 822 | 833 | +0.48% | 187,700 | 486億461万 | -9.36% | 29.57 | 1.83 |
| 06/24 | 818 | 836 | 812 | 829 | +2.09% | 336,400 | 483億7122万 | -10.28% | 29.43 | 1.82 |
| 06/21 | 813 | 835 | 811 | 812 | 0% | 430,300 | 473億7929万 | -12.5% | 28.82 | 1.78 |
| 06/20 | 824 | 830 | 807 | 812 | -1.93% | 549,700 | 473億7929万 | -12.97% | 28.82 | 1.78 |
| 06/19 | 876 | 880 | 828 | 828 | -6.33% | 900,500 | 483億1287万 | -11.73% | 29.39 | 1.81 |
| 06/18 | 901 | 901 | 884 | 884 | -2.75% | 557,800 | 515億8040万 | -6.16% | 31.38 | 1.94 |
| 06/17 | 896 | 923 | 885 | 909 | -4.92% | 819,700 | 530億3913万 | -3.61% | 32.27 | 1.99 |
| 06/14 | 951 | 956 | 932 | 956 | +2.14% | 474,000 | 557億8152万 | +1.38% | 33.94 | 2.09 |
| 06/13 | 961 | 965 | 935 | 936 | -2.4% | 167,000 | 546億1455万 | -0.53% | 33.23 | 2.05 |
| 06/12 | 961 | 971 | 958 | 959 | 0% | 126,000 | 559億5657万 | +2.02% | 34.04 | 2.1 |
| 06/11 | 961 | 970 | 955 | 959 | 0% | 141,000 | 559億5657万 | +2.24% | 34.04 | 2.1 |
| 06/10 | 957 | 961 | 954 | 959 | +0.31% | 138,100 | 559億5657万 | +2.46% | 34.04 | 2.1 |
| 06/07 | 950 | 959 | 950 | 956 | +0.95% | 124,600 | 557億8152万 | +2.36% | 33.94 | 2.09 |
| 06/06 | 948 | 952 | 939 | 947 | +0.42% | 67,300 | 552億5638万 | +1.5% | 33.62 | 2.07 |
| 06/05 | 950 | 952 | 941 | 943 | -0.21% | 70,200 | 550億2299万 | +1.07% | 33.47 | 2.07 |
| 06/04 | 932 | 951 | 928 | 945 | +1.29% | 117,800 | 551億3969万 | +1.18% | 33.55 | 2.07 |
| 06/03 | 944 | 946 | 928 | 933 | -1.17% | 120,700 | 544億3950万 | -0.21% | 33.12 | 2.04 |
| 05/31 | 938 | 947 | 938 | 944 | +1.07% | 126,100 | 550億8134万 | +0.64% | 33.51 | 2.07 |
| 05/30 | 919 | 934 | 914 | 934 | +1.08% | 124,600 | 544億9785万 | -0.64% | 33.15 | 2.05 |
| 05/29 | 951 | 955 | 924 | 924 | -3.25% | 135,800 | 539億1436万 | -1.91% | 32.8 | 2.02 |
| 05/28 | 953 | 961 | 953 | 955 | +0.21% | 112,400 | 557億2318万 | +1.17% | 33.9 | 2.09 |
| 05/27 | 954 | 958 | 946 | 953 | -0.1% | 100,600 | 556億648万 | +0.85% | 33.83 | 2.09 |
| 05/24 | 958 | 962 | 944 | 954 | -0.73% | 119,400 | 556億6483万 | +0.85% | 33.86 | 2.09 |
| 05/23 | 954 | 961 | 944 | 961 | 0% | 146,100 | 560億7327万 | +1.48% | 34.11 | 2.11 |
| 05/22 | 943 | 961 | 935 | 961 | +1.91% | 253,100 | 560億7327万 | +1.37% | 34.11 | 2.11 |
| 05/21 | 950 | 958 | 943 | 943 | -0.21% | 190,800 | 550億2299万 | -0.63% | 33.47 | 2.07 |
| 05/20 | 931 | 952 | 927 | 945 | +1.29% | 318,500 | 551億3969万 | -0.53% | 33.55 | 2.07 |
| 05/17 | 910 | 933 | 908 | 933 | +1.63% | 234,100 | 544億3950万 | -1.89% | 33.12 | 2.04 |
| 05/16 | 924 | 925 | 897 | 918 | -1.29% | 326,100 | 535億6427万 | -3.67% | 32.59 | 2.01 |
| 05/15 | 921 | 930 | 911 | 930 | +0.98% | 319,600 | 542億6445万 | -2.72% | 33.01 | 2.04 |
| 05/14 | 910 | 928 | 910 | 921 | +0.88% | 236,200 | 537億3931万 | -3.86% | 32.69 | 2.02 |
| 05/13 | 903 | 914 | 890 | 913 | +0.88% | 325,500 | 532億7252万 | -4.9% | 32.41 | 2 |
| 05/10 | 910 | 916 | 904 | 905 | 0% | 175,100 | 528億573万 | -6.02% | 32.13 | 1.98 |
| 05/09 | 910 | 914 | 905 | 905 | -0.55% | 188,000 | 528億573万 | -6.31% | 32.13 | 1.98 |
| 05/08 | 932 | 932 | 910 | 910 | +0.22% | 263,400 | 530億9748万 | -6.19% | 32.3 | 1.99 |
| 05/07 | 920 | 923 | 903 | 908 | -0.87% | 326,600 | 529億8078万 | -6.78% | 32.23 | 1.99 |
| 05/02 | 925 | 937 | 916 | 916 | -0.43% | 286,300 | 534億4757万 | -6.34% | 32.52 | 2.01 |
| 05/01 | 942 | 943 | 919 | 920 | -3.26% | 454,300 | 536億8096万 | -6.22% | 32.66 | 2.02 |
| 04/30 | 956 | 959 | 948 | 951 | -1.04% | 181,900 | 554億8978万 | -3.26% | 131.47 | 2.08 |
| 04/26 | 940 | 961 | 940 | 961 | -2.83% | 528,100 | 560億7327万 | -2.34% | 132.85 | 2.11 |
| 04/25 | 994 | 994 | 984 | 989 | -0.2% | 379,100 | 577億704万 | +0.51% | 136.72 | 2.17 |
| 04/24 | 993 | 995 | 987 | 991 | +0.1% | 181,500 | 578億2374万 | +0.81% | 137 | 2.17 |
| 04/23 | 990 | 993 | 986 | 990 | +0.1% | 170,100 | 577億6539万 | +0.71% | 136.86 | 2.17 |
| 04/22 | 984 | 990 | 983 | 989 | +1.54% | 194,700 | 577億704万 | +0.61% | 136.72 | 2.17 |
| 04/19 | 986 | 986 | 971 | 974 | -0.61% | 262,800 | 568億3180万 | -0.92% | 134.65 | 2.13 |
| 04/18 | 975 | 989 | 975 | 980 | +0.1% | 164,800 | 571億8190万 | -0.31% | 135.48 | 2.15 |
| 04/17 | 983 | 987 | 975 | 979 | -0.71% | 150,400 | 571億2355万 | -0.51% | 135.34 | 2.14 |
| 04/16 | 978 | 990 | 976 | 986 | +0.61% | 201,800 | 575億3199万 | +0.1% | 136.31 | 2.16 |
| 04/15 | 976 | 982 | 975 | 980 | +0.31% | 107,900 | 571億8190万 | -0.51% | 135.48 | 2.15 |
| 04/12 | 979 | 983 | 976 | 977 | 0% | 113,400 | 570億685万 | -0.91% | 135.06 | 2.14 |
| 04/11 | 976 | 980 | 972 | 977 | 0% | 113,000 | 570億685万 | -0.91% | 135.06 | 2.14 |
| 04/10 | 983 | 986 | 976 | 977 | -0.31% | 154,000 | 570億685万 | -1.01% | 135.06 | 2.14 |
| 04/09 | 993 | 993 | 980 | 980 | -0.71% | 174,600 | 571億8190万 | -0.81% | 135.48 | 2.15 |
| 04/08 | 980 | 987 | 978 | 987 | +0.92% | 162,800 | 575億9034万 | -0.1% | 136.45 | 2.16 |
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 | |
| 2011年 4月期 | 108 2,150 1/28 | 61 610 3/16 | 488,000 48,800 4/25 | 62億7155万 | 35億5874万 | 50億7558万 4/28 |
| 2012年 4月期 | 150 1,499 12/12 | 80 795 5/17 | 2,861,000 286,100 3/14 | 87億4516万 | 46億3803万 | 75億2586万 4/27 |
| 2013年 4月期 | 198 1,980 4/15 | 104 1,040 6/14 | 1,531,000 153,100 4/25 | 115億5132万 | 60億6736万 | 96億8444万 4/30 |
| 2014年 4月期 | 168 1,675 5/7 | 110 1,100 6/7 | 1,043,000 104,300 4/25 | 97億7195万 | 64億1740万 | 77億185万 4/30 |
| 2015年 4月期 | 190 1,898 3/19 | 121 1,215 5/22 1,212 5/21 | 1,699,000 169,900 4/27 | 110億7461万 | 70億8938万 | 94億5227万 4/30 |
| 2016年 4月期 | 233 2,333 3/31 | 135 1,350 8/25 | 1,434,000 143,400 11/16 | 136億1279万 | 78億7709万 | 116億9084万 4/28 |
| 2017年 4月期 | 677 6,770 2/1 | 171 1,710 6/24 | 5,566,000 556,600 3/15 | 395億219万 | 99億7765万 | 309億6630万 4/28 |
| 2018年 4月期 | 2,765 4/20 | 527 5,270 5/1 | 9,205,000 920,500 9/15 | 1613億3465万 | 307億4985万 | 1360億1223万 4/27 |
| 2019年 4月期 | 2,788 5/31 | 1,037 4/26 | 8,073,000 9/14 | 1626億7667万 | 605億778万 | 595億8056万 4/26 |
| 2020年 4月期 | 1,095 5/7 | 386 3/13 | 5,911,300 6/14 | 638億9202万 | 225億2266万 | 376億3456万 4/30 |
| 2021年 4月期 | 2,458 12/11 | 674 5/7 | 5,138,700 11/18 | 1434億2154万 | 393億2714万 | 822億169万 4/30 |
| 2022年 4月期 | 1,583 5/27 | 858 1/21 | 5,832,400 9/16 | 923億6627万 | 500億6333万 | 682億8132万 4/28 |
| 2023年 4月期 | 1,792 6/29 | 968 3/16 | 7,529,500 12/14 | 1045億6119万 | 564億8171万 | 644億2983万 4/28 |
| 2024年 4月期 | 1,183 5/23 | 900 12/15 | 2,317,200 6/14 | 690億2672万 | 525億1399万 | 523億2517万 4/30 |
| 最新 | 846 2024/8/30 | 1,021,900 | 493億6315万 | |||