時価総額
- 2010年4月30日
- 4億2545万
- 2011年4月28日
- 5億1608万
- 2012年4月27日
- 3億5187万
- 2013年4月30日
- 3億1057万
- 2014年4月30日
- 19億8219万
- 2015年4月30日
- 21億2786万
- 2016年4月28日
- 15億2176万
- 2017年4月28日
- 28億7370万
- 2018年4月27日
- 44億3381万
- 2019年4月26日
- 47億7105万
- 2020年4月30日
- 115億6129万
- 2021年4月30日
- 82億7009万
- 2022年4月28日
- 55億2996万
- 2023年4月28日
- 69億4349万
2023/11/29～2024/04/25
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 04/25 | 978 | 978 | 958 | 962 | -1.84% | 27,000 | 38億5454万 | -6.69% | - | 4.96 |
| 04/24 | 992 | 1,014 | 980 | 980 | +0.72% | 14,400 | 39億2666万 | -5.41% | - | 5.05 |
| 04/23 | 957 | 974 | 957 | 973 | +1.67% | 12,600 | 38億9861万 | -6.44% | - | 5.02 |
| 04/22 | 956 | 966 | 949 | 957 | +0.1% | 9,400 | 38億3450万 | -8.42% | - | 4.94 |
| 04/19 | 963 | 977 | 953 | 956 | -0.1% | 15,600 | 38億3050万 | -8.78% | - | 4.93 |
| 04/18 | 974 | 1,010 | 948 | 957 | -2.45% | 46,600 | 38億3450万 | -9.12% | - | 4.94 |
| 04/17 | 991 | 996 | 977 | 981 | -1.6% | 9,000 | 39億3067万 | -7.28% | - | 5.06 |
| 04/16 | 997 | 1,002 | 967 | 997 | -0.89% | 34,900 | 39億9477万 | -6.21% | - | 5.14 |
| 04/15 | 1,021 | 1,028 | 998 | 1,006 | -2.14% | 18,400 | 40億3084万 | -5.63% | - | 5.19 |
| 04/12 | 1,020 | 1,031 | 1,020 | 1,028 | +0.78% | 3,000 | 41億1899万 | -3.84% | - | 5.3 |
| 04/11 | 1,027 | 1,049 | 1,014 | 1,020 | -1.35% | 3,800 | 40億8693万 | -4.94% | - | 5.26 |
| 04/10 | 1,016 | 1,045 | 1,015 | 1,034 | +1.77% | 12,900 | 41億4303万 | -4.08% | - | 5.33 |
| 04/09 | 1,020 | 1,028 | 1,012 | 1,016 | -0.39% | 11,600 | 40億7090万 | -6.1% | - | 5.24 |
| 04/08 | 1,005 | 1,023 | 1,000 | 1,020 | +1.8% | 13,800 | 40億8693万 | -6.08% | - | 5.26 |
| 04/05 | 1,032 | 1,034 | 997 | 1,002 | -3.19% | 25,200 | 40億1481万 | -8.24% | - | 5.17 |
| 04/04 | 1,056 | 1,062 | 1,034 | 1,035 | +0.19% | 11,500 | 41億4703万 | -5.65% | - | 5.34 |
| 04/03 | 1,058 | 1,062 | 1,033 | 1,033 | -3.91% | 33,200 | 41億3902万 | -6.35% | - | 5.33 |
| 04/02 | 1,143 | 1,143 | 1,066 | 1,075 | -6.03% | 23,500 | 43億731万 | -3.15% | - | 5.54 |
| 04/01 | 1,135 | 1,150 | 1,106 | 1,144 | +2.97% | 15,700 | 45億8377万 | +2.51% | - | 5.9 |
| 03/29 | 1,111 | 1,115 | 1,098 | 1,111 | +0.09% | 8,400 | 44億5155万 | -0.27% | - | 5.73 |
| 03/28 | 1,114 | 1,120 | 1,096 | 1,110 | +1.19% | 7,200 | 44億4754万 | -0.27% | - | 5.73 |
| 03/27 | 1,110 | 1,114 | 1,088 | 1,097 | +1.01% | 73,000 | 43億9545万 | -1.44% | - | 5.66 |
| 03/26 | 1,091 | 1,110 | 1,085 | 1,086 | -0.46% | 4,100 | 43億5138万 | -2.34% | - | 5.6 |
| 03/25 | 1,097 | 1,114 | 1,083 | 1,091 | -0.55% | 6,800 | 43億7141万 | -1.89% | - | 5.63 |
| 03/22 | 1,103 | 1,110 | 1,071 | 1,097 | -0.45% | 13,600 | 43億9545万 | -1.17% | - | 5.66 |
| 03/21 | 1,083 | 1,110 | 1,073 | 1,102 | +2.04% | 11,900 | 44億1549万 | -0.45% | - | 5.68 |
| 03/19 | 1,086 | 1,090 | 1,058 | 1,080 | -0.55% | 8,300 | 43億2734万 | -2.26% | - | 5.57 |
| 03/18 | 1,068 | 1,096 | 1,063 | 1,086 | +4.62% | 13,400 | 43億5138万 | -1.36% | - | 5.6 |
| 03/15 | 1,080 | 1,080 | 1,038 | 1,038 | -4.33% | 20,000 | 41億5905万 | -5.55% | - | 5.35 |
| 03/14 | 1,079 | 1,100 | 1,076 | 1,085 | 0% | 11,800 | 43億4737万 | -1.18% | - | 5.6 |
| 03/13 | 1,090 | 1,118 | 1,085 | 1,085 | -0.09% | 16,400 | 43億4737万 | -0.91% | - | 5.6 |
| 03/12 | 1,077 | 1,094 | 1,063 | 1,086 | -0.73% | 9,600 | 43億5138万 | -0.55% | - | 5.6 |
| 03/11 | 1,021 | 1,149 | 1,021 | 1,094 | +1.96% | 42,200 | 43億8343万 | +0.37% | - | 5.64 |
| 03/08 | 1,122 | 1,126 | 1,073 | 1,073 | -5.13% | 33,700 | 42億9929万 | -1.2% | - | 5.53 |
| 03/07 | 1,141 | 1,150 | 1,120 | 1,131 | -0.26% | 15,400 | 45億3169万 | +4.34% | - | 5.83 |
| 03/06 | 1,130 | 1,158 | 1,110 | 1,134 | +0.35% | 34,500 | 45億4371万 | +4.81% | - | 5.85 |
| 03/05 | 1,120 | 1,130 | 1,103 | 1,130 | +0.18% | 15,300 | 45億2768万 | +4.73% | - | 5.83 |
| 03/04 | 1,152 | 1,156 | 1,107 | 1,128 | -2.42% | 32,100 | 45億1967万 | +4.83% | - | 5.82 |
| 03/01 | 1,153 | 1,188 | 1,142 | 1,156 | +0.52% | 27,900 | 46億3186万 | +7.74% | - | 5.96 |
| 02/29 | 1,179 | 1,191 | 1,149 | 1,150 | -2.46% | 22,400 | 46億782万 | +7.48% | - | 5.93 |
| 02/28 | 1,194 | 1,200 | 1,177 | 1,179 | -2.88% | 20,600 | 47億2401万 | +10.5% | - | 6.08 |
| 02/27 | 1,207 | 1,219 | 1,185 | 1,214 | +0.75% | 36,000 | 48億6425万 | +14.1% | - | 6.26 |
| 02/26 | 1,103 | 1,261 | 1,095 | 1,205 | +10.45% | 132,500 | 48億2819万 | +13.89% | - | 6.22 |
| 02/22 | 1,108 | 1,110 | 1,081 | 1,091 | -0.91% | 14,000 | 43億7141万 | +3.81% | - | 5.63 |
| 02/21 | 1,086 | 1,109 | 1,086 | 1,101 | +0.64% | 23,800 | 44億1148万 | +4.96% | - | 5.68 |
| 02/20 | 1,080 | 1,096 | 1,080 | 1,094 | +1.2% | 17,600 | 43億8343万 | +4.29% | - | 5.64 |
| 02/19 | 1,081 | 1,093 | 1,064 | 1,081 | +0.19% | 22,000 | 43億3135万 | +3.05% | - | 5.58 |
| 02/16 | 1,045 | 1,079 | 1,042 | 1,079 | +3.75% | 23,900 | 43億2333万 | +2.66% | - | 5.57 |
| 02/15 | 1,062 | 1,062 | 1,032 | 1,040 | -0.38% | 15,000 | 41億6707万 | -1.14% | - | 5.36 |
| 02/14 | 1,036 | 1,044 | 1,023 | 1,044 | +0.77% | 18,500 | 41億8309万 | -1.04% | - | 5.38 |
| 02/13 | 999 | 1,036 | 998 | 1,036 | +4.33% | 36,500 | 41億5104万 | -2.08% | - | 5.34 |
| 02/09 | 1,009 | 1,019 | 977 | 993 | -2.65% | 72,300 | 39億7875万 | -6.23% | - | 5.12 |
| 02/08 | 1,022 | 1,035 | 1,012 | 1,020 | +0.49% | 19,700 | 40億8693万 | -3.86% | - | 5.26 |
| 02/07 | 1,020 | 1,029 | 1,005 | 1,015 | -0.49% | 31,900 | 40億6690万 | -4.43% | - | 5.24 |
| 02/06 | 1,010 | 1,035 | 1,010 | 1,020 | +1.19% | 23,500 | 40億8693万 | -3.95% | - | 5.26 |
| 02/05 | 1,030 | 1,039 | 1,006 | 1,008 | -1.75% | 41,600 | 40億3885万 | -4.91% | - | 5.2 |
| 02/02 | 1,009 | 1,029 | 1,009 | 1,026 | +1.58% | 27,600 | 41億1097万 | -3.02% | - | 5.29 |
| 02/01 | 1,006 | 1,025 | 992 | 1,010 | -1.08% | 43,700 | 40億4686万 | -4.36% | - | 5.21 |
| 01/31 | 1,075 | 1,079 | 1,012 | 1,021 | -5.2% | 67,300 | 40億9094万 | -3.31% | - | 5.27 |
| 01/30 | 1,070 | 1,106 | 1,070 | 1,077 | +0.75% | 27,500 | 43億1532万 | +2.09% | - | 5.55 |
| 01/29 | 1,048 | 1,099 | 1,048 | 1,069 | +2% | 50,900 | 42億8326万 | +1.62% | - | 5.51 |
| 01/26 | 1,054 | 1,058 | 1,036 | 1,048 | -0.57% | 12,300 | 41億9912万 | -0.19% | - | 5.41 |
| 01/25 | 1,066 | 1,071 | 1,046 | 1,054 | -1.13% | 19,300 | 42億2316万 | +0.57% | - | 5.44 |
| 01/24 | 1,080 | 1,113 | 1,063 | 1,066 | -1.3% | 17,000 | 42億7124万 | +1.81% | - | 5.5 |
| 01/23 | 1,120 | 1,123 | 1,069 | 1,080 | -3.14% | 32,600 | 43億2734万 | +3.45% | - | 5.57 |
| 01/22 | 1,064 | 1,142 | 1,045 | 1,115 | +5.89% | 49,600 | 44億6758万 | +7.01% | - | 5.75 |
| 01/19 | 1,025 | 1,059 | 1,024 | 1,053 | +2.63% | 17,200 | 42億1916万 | +1.54% | - | 5.43 |
| 01/18 | 1,037 | 1,056 | 1,026 | 1,026 | -2.84% | 18,800 | 41億1097万 | -0.87% | - | 5.29 |
| 01/17 | 1,075 | 1,097 | 1,056 | 1,056 | -2.67% | 19,000 | 42億3118万 | +1.83% | - | 5.45 |
| 01/16 | 1,111 | 1,125 | 1,046 | 1,085 | -2.69% | 38,900 | 43億4737万 | +4.33% | - | 5.6 |
| 01/15 | 1,128 | 1,133 | 1,114 | 1,115 | -0.27% | 11,500 | 44億6758万 | +7.01% | - | 5.75 |
| 01/12 | 1,118 | 1,127 | 1,090 | 1,118 | +1.45% | 22,700 | 44億7960万 | +7.19% | - | 5.77 |
| 01/11 | 1,133 | 1,151 | 1,102 | 1,102 | -1.52% | 26,100 | 44億1549万 | +5.56% | - | 5.68 |
| 01/10 | 1,119 | 1,152 | 1,114 | 1,119 | -0.44% | 30,500 | 44億8360万 | +7.08% | - | 5.77 |
| 01/09 | 1,074 | 1,132 | 1,071 | 1,124 | +7.35% | 58,400 | 45億364万 | +7.35% | - | 5.8 |
| 01/05 | 1,053 | 1,059 | 1,031 | 1,047 | -1.23% | 15,400 | 41億9511万 | -0.29% | - | 5.4 |
| 01/04 | 1,022 | 1,063 | 1,018 | 1,060 | +1.83% | 24,800 | 42億4720万 | +0.38% | - | 5.47 |
| 2023 | ||||||||||
| 12/29 | 1,047 | 1,047 | 1,011 | 1,041 | +1.96% | 19,900 | 41億7107万 | -1.98% | - | 5.37 |
| 12/28 | 966 | 1,021 | 961 | 1,021 | +7.81% | 49,300 | 40億9094万 | -4.58% | - | 5.27 |
| 12/27 | 973 | 973 | 931 | 947 | -2.67% | 78,600 | 37億9443万 | -12.07% | - | 4.88 |
| 12/26 | 978 | 985 | 966 | 973 | -1.22% | 31,500 | 38億9861万 | -10.57% | - | 5.02 |
| 12/25 | 1,000 | 1,007 | 985 | 985 | -1.1% | 43,500 | 39億4669万 | -10.21% | - | 5.08 |
| 12/22 | 996 | 1,000 | 990 | 996 | -0.7% | 20,900 | 39億9077万 | -9.95% | - | 5.14 |
| 12/21 | 995 | 1,010 | 993 | 1,003 | 0% | 16,000 | 40億1882万 | -9.96% | - | 5.17 |
| 12/20 | 1,011 | 1,019 | 994 | 1,003 | -0.79% | 21,100 | 40億1882万 | -10.61% | - | 5.17 |
| 12/19 | 1,002 | 1,018 | 1,002 | 1,011 | 0% | 10,900 | 40億5087万 | -10.53% | - | 5.21 |
| 12/18 | 992 | 1,011 | 992 | 1,011 | -0.49% | 11,200 | 40億5087万 | -11.16% | - | 5.21 |
| 12/15 | 993 | 1,047 | 993 | 1,016 | +2.63% | 37,400 | 40億7090万 | -11.34% | - | 5.24 |
| 12/14 | 1,023 | 1,030 | 985 | 990 | -3.32% | 79,500 | 39億6673万 | -14.21% | - | 5.11 |
| 12/13 | 1,011 | 1,029 | 993 | 1,024 | +1.79% | 17,500 | 41億296万 | -12.03% | - | 5.28 |
| 12/12 | 989 | 1,039 | 989 | 1,006 | +1.21% | 24,300 | 40億3084万 | -14.24% | - | 5.19 |
| 12/11 | 1,020 | 1,020 | 984 | 994 | -7.1% | 68,500 | 39億8275万 | -15.98% | - | 5.13 |
| 12/08 | 1,120 | 1,135 | 1,061 | 1,070 | -5.73% | 31,800 | 42億8727万 | -10.31% | - | 5.52 |
| 12/07 | 1,135 | 1,142 | 1,130 | 1,135 | -0.44% | 9,300 | 45億4771万 | -5.34% | - | 5.85 |
| 12/06 | 1,140 | 1,154 | 1,131 | 1,140 | -0.26% | 19,700 | 45億6775万 | -5.24% | - | 5.88 |
| 12/05 | 1,140 | 1,169 | 1,134 | 1,143 | -0.35% | 14,800 | 45億7977万 | -5.22% | - | 5.9 |
| 12/04 | 1,120 | 1,167 | 1,114 | 1,147 | +3.24% | 28,300 | 45億9579万 | -5.13% | - | 5.92 |
| 12/01 | 1,184 | 1,186 | 1,111 | 1,111 | -6.24% | 54,000 | 44億5155万 | -8.26% | - | 5.73 |
| 11/30 | 1,190 | 1,194 | 1,184 | 1,185 | -0.92% | 17,800 | 47億4805万 | -2.55% | - | 6.11 |
| 11/29 | 1,195 | 1,215 | 1,195 | 1,196 | -0.33% | 12,400 | 47億9213万 | -1.73% | - | 6.17 |
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 | |
| 2010年 4月期 | 460 46,000 4/16 | 116 11,600 5/1 | 45,500 455 6/26 | - | - | 4億2545万 4/30 |
| 2011年 4月期 | 710 71,000 3/8 | 205 20,530 11/5 20,510 10/26 他3件 | 60,600 606 2/23 | 7億5707万 | 2億1859万 | 5億1608万 4/28 |
| 2012年 4月期 | 707 70,700 6/10 | 227 22,700 1/23 | 135,200 1,352 6/7 | 7億5387万 | 2億4205万 | 3億5187万 4/27 |
| 2013年 4月期 | 330 33,000 5/1 | 210 21,000 8/7 21,000 8/1 | 41,100 411 11/20 | 3億5187万 | 2億2392万 | 3億1057万 4/30 |
| 2014年 4月期 | 1,121 4/23 | 256 25,570 5/2 | 390,400 4/23 | 29億1605万 | 2億7265万 | 19億8219万 4/30 |
| 2015年 4月期 | 1,567 6/16 | 621 12/25 | 730,700 3/23 | 40億7623万 | 16億1540万 | 21億2786万 4/30 |
| 2016年 4月期 | 970 4/20 | 303 2/15 | 1,761,600 4/20 | 25億2326万 | 7億8819万 | 15億2176万 4/28 |
| 2017年 4月期 | 2,150 7/6 | 450 6/2 | 3,436,000 8/18 | 55億9387万 | 11億7081万 | 28億7370万 4/28 |
| 2018年 4月期 | 1,591 7/19 | 882 4/17 | 1,505,300 4/26 | 46億9917万 | 29億539万 | 44億3381万 4/27 |
| 2019年 4月期 | 2,099 2/14 | 808 10/30 | 969,100 7/19 | 69億1431万 | 26億6163万 | 47億7105万 4/26 |
| 2020年 4月期 | 6,250 2/12 2/10 | 1,050 6/18 | 5,158,700 12/10 | 234億5437万 | 34億6689万 | 115億6129万 4/30 |
| 2021年 4月期 | 3,575 6/22 | 1,996 3/25 | 954,600 6/19 | 134億8525万 | 75億6523万 | 82億7009万 4/30 |
| 2022年 4月期 | 2,428 7/6 | 1,150 3/9 | 800,200 1/4 | 92億284万 | 43億5896万 | 55億2996万 4/28 |
| 2023年 4月期 | 2,059 4/19 4/18 | 845 12/29 | 1,224,600 4/5 | 81億9790万 | 33億6436万 | 69億4349万 4/28 |
| 最新 | 962 2024/4/25 | 27,000 | 38億5454万 | |||