時価総額
- 2019年3月29日
- 33億2507万
- 2020年3月31日
- 31億5955万
- 2021年3月31日
- 193億3377万
- 2022年3月31日
- 76億6261万
- 2023年3月31日
- 71億8425万
- 2024年3月29日
- 61億378万
2024/05/07~2024/09/27
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 | ||||||||||
09/27 | 618 | 627 | 613 | 621 | -0.96% | 22,500 | 56億7097万 | +1.97% | - | 0.48 |
09/26 | 625 | 627 | 612 | 627 | +0.97% | 18,600 | 57億2576万 | +2.96% | - | 0.49 |
09/25 | 612 | 624 | 609 | 621 | +1.47% | 16,600 | 56億7097万 | +1.97% | - | 0.48 |
09/24 | 620 | 622 | 612 | 612 | +0.16% | 18,100 | 55億8878万 | +0.49% | - | 0.48 |
09/20 | 612 | 620 | 609 | 611 | -0.65% | 28,600 | 55億7965万 | +0.33% | - | 0.48 |
09/19 | 606 | 619 | 605 | 615 | +1.49% | 14,300 | 56億1618万 | +0.82% | - | 0.48 |
09/18 | 611 | 612 | 594 | 606 | +0.17% | 17,600 | 55億3399万 | -0.66% | - | 0.47 |
09/17 | 607 | 607 | 590 | 605 | +2.02% | 25,400 | 55億2486万 | -0.33% | - | 0.47 |
09/13 | 603 | 610 | 593 | 593 | -2.47% | 31,600 | 54億1527万 | -1.82% | - | 0.46 |
09/12 | 596 | 614 | 596 | 608 | +3.23% | 20,400 | 55億5225万 | +1% | - | 0.47 |
09/11 | 597 | 597 | 574 | 589 | -2.16% | 25,200 | 53億7874万 | -1.67% | - | 0.46 |
09/10 | 603 | 614 | 600 | 602 | -0.17% | 10,400 | 54億9746万 | +0.84% | - | 0.47 |
09/09 | 585 | 608 | 579 | 603 | +1.01% | 38,100 | 55億659万 | +1.86% | - | 0.47 |
09/06 | 591 | 597 | 588 | 597 | +0.51% | 12,800 | 54億5180万 | +1.02% | - | 0.46 |
09/05 | 595 | 617 | 588 | 594 | -1% | 19,700 | 54億2440万 | +0.17% | - | 0.46 |
09/04 | 608 | 611 | 596 | 600 | -3.85% | 43,200 | 54億7920万 | +0.67% | - | 0.47 |
09/03 | 606 | 624 | 606 | 624 | +2.46% | 25,100 | 56億9836万 | +4.35% | - | 0.49 |
09/02 | 617 | 623 | 604 | 609 | -1.3% | 19,200 | 55億6138万 | +1.5% | - | 0.47 |
08/30 | 611 | 640 | 610 | 617 | +1.15% | 67,100 | 56億3444万 | +2.49% | - | 0.48 |
08/29 | 605 | 611 | 604 | 610 | +0.33% | 9,900 | 55億7052万 | +1.16% | - | 0.47 |
08/28 | 612 | 612 | 601 | 608 | -1.78% | 19,800 | 55億5225万 | +0.5% | - | 0.47 |
08/27 | 619 | 623 | 612 | 619 | 0% | 8,300 | 56億5270万 | +1.81% | - | 0.48 |
08/26 | 605 | 622 | 605 | 619 | +1.81% | 21,300 | 56億5270万 | +1.48% | - | 0.48 |
08/23 | 612 | 618 | 607 | 608 | -0.65% | 8,900 | 55億5225万 | -0.82% | - | 0.47 |
08/22 | 610 | 617 | 605 | 612 | +0.16% | 12,700 | 55億8878万 | -0.65% | - | 0.48 |
08/21 | 616 | 621 | 610 | 611 | -2.24% | 10,700 | 55億7965万 | -1.45% | - | 0.48 |
08/20 | 628 | 635 | 624 | 625 | +0.97% | 17,900 | 57億750万 | +0.16% | - | 0.49 |
08/19 | 625 | 634 | 615 | 619 | -0.32% | 27,400 | 56億5270万 | -1.28% | - | 0.48 |
08/16 | 633 | 633 | 620 | 621 | -1.43% | 51,800 | 56億7097万 | -1.43% | - | 0.48 |
08/15 | 638 | 638 | 619 | 630 | +2.61% | 107,100 | 57億5316万 | -0.47% | - | 0.49 |
08/14 | 578 | 621 | 569 | 614 | +12.04% | 133,200 | 56億704万 | -3.46% | - | 0.48 |
08/13 | 530 | 548 | 523 | 548 | +3.2% | 56,600 | 50億433万 | -14.38% | - | 0.43 |
08/09 | 535 | 541 | 520 | 531 | +1.14% | 51,400 | 48億4909万 | -17.8% | - | 0.41 |
08/08 | 540 | 543 | 523 | 525 | -2.78% | 33,400 | 47億9430万 | -19.6% | - | 0.41 |
08/07 | 527 | 557 | 527 | 540 | -1.28% | 64,100 | 49億3128万 | -18.18% | - | 0.42 |
08/06 | 555 | 557 | 529 | 547 | +14.68% | 57,200 | 49億9520万 | -17.99% | - | 0.43 |
08/05 | 545 | 549 | 477 | 477 | -17.33% | 114,900 | 43億5596万 | -29.12% | - | 0.37 |
08/02 | 631 | 632 | 576 | 577 | -10.26% | 104,300 | 52億6916万 | -15.4% | - | 0.45 |
08/01 | 664 | 664 | 642 | 643 | -3.16% | 38,200 | 58億7187万 | -6.4% | - | 0.5 |
07/31 | 658 | 665 | 656 | 664 | +0.61% | 13,700 | 60億6364万 | -3.91% | - | 0.52 |
07/30 | 668 | 678 | 658 | 660 | -2.08% | 20,100 | 60億2712万 | -4.76% | - | 0.51 |
07/29 | 663 | 674 | 659 | 674 | +2.74% | 19,700 | 61億5496万 | -2.88% | - | 0.52 |
07/26 | 651 | 657 | 644 | 656 | +1.86% | 13,700 | 59億9059万 | -5.75% | - | 0.51 |
07/25 | 649 | 658 | 644 | 644 | -2.28% | 31,300 | 58億8100万 | -7.74% | - | 0.5 |
07/24 | 685 | 685 | 655 | 659 | -3.37% | 40,500 | 60億1798万 | -5.99% | - | 0.51 |
07/23 | 670 | 682 | 669 | 682 | +1.19% | 18,700 | 62億2802万 | -2.99% | - | 0.53 |
07/22 | 690 | 690 | 671 | 674 | -1.75% | 23,700 | 61億5227万 | -4.13% | - | 0.52 |
07/19 | 698 | 698 | 680 | 686 | -1.01% | 62,700 | 62億6180万 | -2.7% | - | 0.53 |
07/18 | 697 | 700 | 692 | 693 | -1.14% | 24,700 | 63億2570万 | -1.7% | - | 0.54 |
07/17 | 699 | 702 | 696 | 701 | -0.14% | 17,600 | 63億9872万 | -0.71% | - | 0.55 |
07/16 | 715 | 715 | 699 | 702 | +0.29% | 28,600 | 64億785万 | -0.43% | - | 0.55 |
07/12 | 701 | 706 | 695 | 700 | -0.28% | 19,200 | 63億8960万 | -0.71% | - | 0.54 |
07/11 | 702 | 710 | 696 | 702 | +0.29% | 30,400 | 64億785万 | -0.43% | - | 0.55 |
07/10 | 705 | 705 | 697 | 700 | -0.43% | 13,800 | 63億8960万 | -0.57% | - | 0.54 |
07/09 | 699 | 703 | 694 | 703 | +0.43% | 14,200 | 64億1698万 | -0.14% | - | 0.55 |
07/08 | 705 | 705 | 700 | 700 | -0.43% | 13,500 | 63億8960万 | -0.57% | - | 0.54 |
07/05 | 705 | 709 | 700 | 703 | +0.14% | 10,700 | 64億1698万 | -0.14% | - | 0.55 |
07/04 | 710 | 710 | 701 | 702 | -0.71% | 13,500 | 64億785万 | -0.28% | - | 0.55 |
07/03 | 709 | 709 | 699 | 707 | -0.14% | 12,700 | 64億5349万 | +0.43% | - | 0.55 |
07/02 | 715 | 715 | 703 | 708 | 0% | 12,800 | 64億6262万 | +0.57% | - | 0.55 |
07/01 | 704 | 709 | 696 | 708 | +1.43% | 24,000 | 64億6262万 | +0.71% | - | 0.55 |
06/28 | 702 | 704 | 690 | 698 | -1.97% | 37,800 | 63億7134万 | -0.71% | - | 0.54 |
06/27 | 725 | 725 | 712 | 712 | -1.79% | 14,500 | 64億9913万 | +1.28% | - | 0.55 |
06/26 | 715 | 728 | 710 | 725 | +1.54% | 23,500 | 66億1780万 | +3.13% | - | 0.56 |
06/25 | 705 | 714 | 700 | 714 | +0.85% | 7,200 | 65億1739万 | +1.71% | - | 0.56 |
06/24 | 696 | 713 | 696 | 708 | -0.42% | 14,500 | 64億6262万 | +1% | - | 0.55 |
06/21 | 704 | 713 | 704 | 711 | +0.14% | 9,400 | 64億9000万 | +1.28% | - | 0.55 |
06/20 | 711 | 711 | 704 | 710 | -0.14% | 7,800 | 64億8088万 | +1.28% | - | 0.55 |
06/19 | 712 | 712 | 701 | 711 | +0.71% | 7,000 | 64億9000万 | +1.43% | - | 0.55 |
06/18 | 705 | 713 | 700 | 706 | +1.58% | 26,800 | 64億4436万 | +0.71% | - | 0.55 |
06/17 | 710 | 710 | 692 | 695 | -2.11% | 16,800 | 63億4396万 | -1.14% | - | 0.54 |
06/14 | 698 | 712 | 697 | 710 | +1.57% | 15,700 | 64億8088万 | +0.71% | - | 0.55 |
06/13 | 707 | 707 | 696 | 699 | -0.71% | 14,600 | 63億8047万 | -0.99% | - | 0.54 |
06/12 | 700 | 715 | 699 | 704 | +1.59% | 24,700 | 64億2611万 | -0.56% | - | 0.55 |
06/11 | 703 | 703 | 691 | 693 | -0.72% | 22,900 | 63億2570万 | -2.39% | - | 0.54 |
06/10 | 691 | 699 | 686 | 698 | +1.01% | 8,800 | 63億7134万 | -2.1% | - | 0.54 |
06/07 | 696 | 702 | 690 | 691 | +0.14% | 9,400 | 63億744万 | -3.49% | - | 0.54 |
06/06 | 697 | 697 | 688 | 690 | -0.43% | 15,000 | 62億9832万 | -4.03% | - | 0.54 |
06/05 | 704 | 705 | 693 | 693 | -1% | 14,400 | 63億2570万 | -4.15% | - | 0.54 |
06/04 | 699 | 705 | 698 | 700 | -0.43% | 13,900 | 63億8960万 | -3.58% | - | 0.54 |
06/03 | 726 | 726 | 703 | 703 | -1.13% | 20,200 | 64億1698万 | -3.43% | - | 0.55 |
05/31 | 700 | 712 | 699 | 711 | +1.28% | 23,900 | 64億9000万 | -2.74% | - | 0.55 |
05/30 | 682 | 706 | 675 | 702 | +2.03% | 64,500 | 64億785万 | -4.23% | - | 0.55 |
05/29 | 709 | 713 | 688 | 688 | -2.55% | 21,400 | 62億8006万 | -6.52% | - | 0.54 |
05/28 | 699 | 716 | 697 | 706 | +1% | 38,900 | 64億4436万 | -4.59% | - | 0.55 |
05/27 | 704 | 704 | 694 | 699 | -0.71% | 14,600 | 63億8047万 | -5.92% | - | 0.54 |
05/24 | 691 | 704 | 682 | 704 | +1.29% | 25,500 | 64億2611万 | -5.63% | - | 0.55 |
05/23 | 710 | 710 | 694 | 695 | -1.7% | 23,400 | 63億4396万 | -7.33% | - | 0.54 |
05/22 | 702 | 712 | 698 | 707 | +0.71% | 20,000 | 64億5349万 | -5.98% | - | 0.55 |
05/21 | 719 | 721 | 702 | 702 | -1.82% | 29,800 | 64億785万 | -6.9% | - | 0.55 |
05/20 | 700 | 723 | 692 | 715 | +1.42% | 52,900 | 65億2652万 | -5.42% | - | 0.56 |
05/17 | 699 | 717 | 699 | 705 | -0.56% | 30,600 | 64億3524万 | -6.87% | - | 0.55 |
05/16 | 735 | 749 | 706 | 709 | +2.01% | 85,900 | 64億7175万 | -6.59% | - | 0.55 |
05/15 | 768 | 783 | 688 | 695 | -7.82% | 216,100 | 63億4396万 | -8.55% | - | 0.54 |
05/14 | 747 | 755 | 740 | 754 | +0.67% | 17,800 | 68億8251万 | -0.79% | - | 0.59 |
05/13 | 734 | 758 | 734 | 749 | +0.54% | 19,800 | 68億3687万 | -1.19% | - | 0.58 |
05/10 | 752 | 754 | 733 | 745 | 0% | 13,900 | 68億36万 | -1.46% | - | 0.58 |
05/09 | 764 | 764 | 740 | 745 | -2.36% | 28,500 | 68億36万 | -1.19% | - | 0.58 |
05/08 | 759 | 780 | 759 | 763 | 0% | 15,900 | 69億6466万 | +1.46% | - | 0.59 |
05/07 | 754 | 770 | 744 | 763 | +0.39% | 26,800 | 69億6466万 | +1.6% | - | 0.59 |
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 | 2,080 12/10 | 816 11/19 11/16 | 532,600 11/29 | - | - | 33億2507万 3/29 |
2020年 3月期 | 1,372 5/29 | 388 3/13 | 769,600 5/29 | 50億2119万 | 29億8845万 | 31億5955万 3/31 |
2021年 3月期 | 4,850 2/24 | 408 4/6 | 2,534,700 12/1 | 375億699万 | 31億5392万 | 193億3377万 3/31 |
2022年 3月期 | 3,635 7/16 | 826 3/8 | 4,490,200 3/15 | 283億7372万 | 67億3470万 | 76億6261万 3/31 |
2023年 3月期 | 1,982 7/20 | 786 3/16 | 1,510,700 6/3 | 161億6004万 | 71億7460万 | 71億8425万 3/31 |
2024年 3月期 | 976 4/20 | 612 2/15 | 864,300 10/5 | 89億892万 | 55億8633万 | 61億378万 3/29 |
最新 | 621 2024/9/27 | 22,500 | 56億7097万 |