時価総額
- 2010年3月31日
- 399億3329万
- 2011年3月31日
- 428億206万
- 2012年3月30日
- 425億3724万
- 2013年3月29日
- 404億6491万
- 2014年3月31日
- 469億8634万
- 2015年3月31日
- 618億1937万
- 2016年3月31日
- 392億5115万
- 2017年3月31日
- 480億432万
- 2018年3月30日
- 724億864万
- 2019年3月29日
- 420億7344万
- 2020年3月31日
- 239億9280万
- 2021年3月31日
- 334億9288万
- 2022年3月31日
- 322億957万
- 2023年3月31日
- 344億8429万
- 2024年3月29日
- 314億251万
2024/04/26~2024/09/20
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 | ||||||||||
09/20 | 2,414 | 2,427 | 2,392 | 2,402 | +1.31% | 51,800 | 248億3399万 | -2.83% | 15.48 | 0.35 |
09/19 | 2,350 | 2,386 | 2,350 | 2,371 | +1.85% | 32,600 | 245億1349万 | -4.24% | 15.28 | 0.35 |
09/18 | 2,333 | 2,358 | 2,321 | 2,328 | +0.47% | 35,000 | 240億6892万 | -6.17% | 15.01 | 0.34 |
09/17 | 2,307 | 2,320 | 2,271 | 2,317 | +0.96% | 41,500 | 239億5519万 | -6.8% | 14.93 | 0.34 |
09/13 | 2,312 | 2,331 | 2,292 | 2,295 | -1.33% | 26,600 | 237億2773万 | -7.83% | 14.79 | 0.34 |
09/12 | 2,312 | 2,376 | 2,312 | 2,326 | +1.13% | 37,200 | 240億4824万 | -6.66% | 14.99 | 0.34 |
09/11 | 2,366 | 2,366 | 2,290 | 2,300 | -2.58% | 38,000 | 237億7943万 | -7.85% | 14.82 | 0.34 |
09/10 | 2,410 | 2,410 | 2,361 | 2,361 | -1.58% | 48,900 | 244億1010万 | -5.67% | 15.22 | 0.35 |
09/09 | 2,401 | 2,413 | 2,361 | 2,399 | -2.87% | 50,300 | 248億298万 | -4% | 15.46 | 0.35 |
09/06 | 2,496 | 2,515 | 2,464 | 2,470 | -0.32% | 41,100 | 255億3704万 | -1.59% | 15.92 | 0.36 |
09/05 | 2,492 | 2,529 | 2,452 | 2,478 | -0.56% | 28,000 | 256億1975万 | -1.82% | 15.97 | 0.36 |
09/04 | 2,531 | 2,554 | 2,492 | 2,492 | -4.12% | 56,700 | 257億6449万 | -1.97% | 16.06 | 0.37 |
09/03 | 2,583 | 2,609 | 2,583 | 2,599 | +1.17% | 30,400 | 268億7075万 | +1.64% | 16.75 | 0.38 |
09/02 | 2,572 | 2,582 | 2,551 | 2,569 | +1.42% | 25,500 | 265億6059万 | +0.04% | 16.56 | 0.38 |
08/30 | 2,525 | 2,540 | 2,505 | 2,533 | +0.92% | 23,300 | 261億8839万 | -1.71% | 16.33 | 0.37 |
08/29 | 2,505 | 2,522 | 2,493 | 2,510 | -0.12% | 27,000 | 259億5059万 | -3.05% | 16.18 | 0.37 |
08/28 | 2,525 | 2,525 | 2,500 | 2,513 | -0.87% | 19,700 | 259億8161万 | -3.46% | 16.2 | 0.37 |
08/27 | 2,531 | 2,539 | 2,518 | 2,535 | +0.16% | 20,200 | 262億907万 | -3.13% | 16.34 | 0.37 |
08/26 | 2,582 | 2,582 | 2,523 | 2,531 | -2.24% | 32,100 | 261億6771万 | -3.8% | 16.31 | 0.37 |
08/23 | 2,584 | 2,605 | 2,573 | 2,589 | +0.78% | 25,100 | 267億6737万 | -2.19% | 16.69 | 0.38 |
08/22 | 2,579 | 2,589 | 2,550 | 2,569 | +0.04% | 14,900 | 265億6059万 | -3.46% | 16.56 | 0.38 |
08/21 | 2,571 | 2,589 | 2,553 | 2,568 | -0.5% | 15,200 | 265億5025万 | -4.07% | 16.55 | 0.38 |
08/20 | 2,589 | 2,600 | 2,580 | 2,581 | +0.82% | 16,800 | 266億8465万 | -4.12% | 16.64 | 0.38 |
08/19 | 2,592 | 2,603 | 2,550 | 2,560 | -1.23% | 26,800 | 264億6754万 | -5.43% | 16.5 | 0.38 |
08/16 | 2,552 | 2,592 | 2,551 | 2,592 | +3.1% | 28,100 | 267億9838万 | -4.78% | 16.71 | 0.38 |
08/15 | 2,506 | 2,533 | 2,491 | 2,514 | +1.21% | 30,400 | 259億9195万 | -8.05% | 16.2 | 0.37 |
08/14 | 2,462 | 2,507 | 2,445 | 2,484 | +0.49% | 28,200 | 256億8178万 | -9.67% | 16.01 | 0.36 |
08/13 | 2,403 | 2,472 | 2,403 | 2,472 | +2.87% | 38,200 | 255億5772万 | -10.69% | 15.93 | 0.36 |
08/09 | 2,409 | 2,433 | 2,358 | 2,403 | +1.87% | 40,600 | 248億4433万 | -13.81% | 15.49 | 0.35 |
08/08 | 2,399 | 2,424 | 2,335 | 2,359 | -2.2% | 70,100 | 243億8942万 | -16.08% | 15.2 | 0.35 |
08/07 | 2,424 | 2,509 | 2,412 | 2,412 | -2.51% | 63,500 | 249億3738万 | -14.95% | 15.55 | 0.35 |
08/06 | 2,278 | 2,514 | 2,278 | 2,474 | +9.52% | 61,200 | 255億7839万 | -13.41% | 15.95 | 0.36 |
08/05 | 2,526 | 2,532 | 2,259 | 2,259 | -15.58% | 83,600 | 233億5553万 | -21.48% | 14.56 | 0.33 |
08/02 | 2,782 | 2,790 | 2,675 | 2,676 | -5.41% | 65,300 | 276億6685万 | -7.88% | 17.25 | 0.39 |
08/01 | 2,899 | 2,899 | 2,803 | 2,829 | -3.41% | 40,300 | 292億4870万 | -2.98% | 18.23 | 0.42 |
07/31 | 2,860 | 2,929 | 2,835 | 2,929 | +1.98% | 30,000 | 302億8259万 | +0.24% | 18.88 | 0.43 |
07/30 | 2,878 | 2,888 | 2,863 | 2,872 | +0.42% | 28,600 | 296億9327万 | -1.78% | 18.51 | 0.42 |
07/29 | 2,846 | 2,868 | 2,838 | 2,860 | +1.78% | 24,200 | 295億6920万 | -2.26% | 18.43 | 0.42 |
07/26 | 2,812 | 2,832 | 2,810 | 2,810 | -0.5% | 28,000 | 290億5226万 | -4.06% | 18.11 | 0.41 |
07/25 | 2,838 | 2,839 | 2,810 | 2,824 | -0.91% | 47,500 | 291億9700万 | -3.81% | 18.2 | 0.41 |
07/24 | 2,874 | 2,883 | 2,847 | 2,850 | -0.8% | 29,600 | 294億6581万 | -3.13% | 18.37 | 0.42 |
07/23 | 2,889 | 2,902 | 2,872 | 2,873 | -0.17% | 24,800 | 297億361万 | -2.54% | 18.52 | 0.42 |
07/22 | 2,930 | 2,935 | 2,878 | 2,878 | -1.98% | 35,300 | 297億5530万 | -2.51% | 18.55 | 0.42 |
07/19 | 2,940 | 2,954 | 2,923 | 2,936 | -0.17% | 15,000 | 303億5496万 | -0.74% | 18.92 | 0.43 |
07/18 | 2,961 | 2,969 | 2,941 | 2,941 | -1.11% | 21,300 | 304億665万 | -0.64% | 18.96 | 0.43 |
07/17 | 2,967 | 2,977 | 2,961 | 2,974 | +1.02% | 27,300 | 307億4784万 | +0.41% | 19.17 | 0.44 |
07/16 | 2,947 | 2,963 | 2,942 | 2,944 | -0.34% | 17,300 | 304億3767万 | -0.64% | 18.98 | 0.43 |
07/12 | 2,920 | 2,969 | 2,913 | 2,954 | +1.1% | 50,400 | 305億4106万 | -0.37% | 19.04 | 0.43 |
07/11 | 2,903 | 2,937 | 2,898 | 2,922 | +1.14% | 42,400 | 302億1021万 | -1.48% | 18.83 | 0.43 |
07/10 | 2,922 | 2,922 | 2,879 | 2,889 | -1.26% | 69,000 | 298億6903万 | -2.66% | 18.62 | 0.42 |
07/09 | 2,949 | 2,951 | 2,916 | 2,926 | -0.34% | 33,900 | 302億5157万 | -1.58% | 18.86 | 0.43 |
07/08 | 2,978 | 2,978 | 2,936 | 2,936 | -1.24% | 31,200 | 303億5496万 | -1.38% | 18.92 | 0.43 |
07/05 | 2,983 | 2,987 | 2,967 | 2,973 | -0.47% | 17,200 | 307億3750万 | -0.23% | 19.16 | 0.44 |
07/04 | 2,976 | 2,988 | 2,970 | 2,987 | +0.3% | 22,300 | 308億8224万 | +0.23% | 19.25 | 0.44 |
07/03 | 2,949 | 2,978 | 2,945 | 2,978 | +1.36% | 31,100 | 307億8919万 | 0% | 19.19 | 0.44 |
07/02 | 2,980 | 2,980 | 2,937 | 2,938 | -0.64% | 29,100 | 303億7564万 | -1.31% | 18.94 | 0.43 |
07/01 | 2,976 | 2,988 | 2,957 | 2,957 | -0.14% | 20,100 | 305億7207万 | -0.74% | 19.06 | 0.43 |
06/28 | 2,979 | 2,979 | 2,952 | 2,961 | -0.17% | 21,600 | 306億1343万 | -0.67% | 19.09 | 0.43 |
06/27 | 2,970 | 2,984 | 2,953 | 2,966 | -0.13% | 22,000 | 306億6512万 | -0.54% | 19.12 | 0.44 |
06/26 | 2,975 | 2,978 | 2,956 | 2,970 | -0.13% | 23,900 | 307億648万 | -0.47% | 19.14 | 0.44 |
06/25 | 2,959 | 2,979 | 2,940 | 2,974 | +1.33% | 31,200 | 307億4784万 | -0.34% | 19.17 | 0.44 |
06/24 | 2,940 | 2,950 | 2,926 | 2,935 | -0.14% | 28,000 | 303億4462万 | -1.64% | 18.92 | 0.43 |
06/21 | 2,964 | 2,978 | 2,911 | 2,939 | -0.94% | 48,700 | 303億8598万 | -1.61% | 18.94 | 0.43 |
06/20 | 2,970 | 2,979 | 2,950 | 2,967 | -0.3% | 19,800 | 306億7546万 | -0.77% | 19.12 | 0.44 |
06/19 | 3,005 | 3,020 | 2,969 | 2,976 | -0.97% | 21,700 | 307億6851万 | -0.53% | 19.18 | 0.44 |
06/18 | 3,005 | 3,030 | 2,994 | 3,005 | +1.18% | 12,800 | 310億6834万 | +0.33% | 19.37 | 0.44 |
06/17 | 3,025 | 3,025 | 2,955 | 2,970 | -1.98% | 24,100 | 307億648万 | -0.77% | 19.14 | 0.44 |
06/14 | 2,990 | 3,030 | 2,979 | 3,030 | +1.34% | 41,900 | 313億2681万 | +1.24% | 19.53 | 0.45 |
06/13 | 2,990 | 3,000 | 2,970 | 2,990 | 0% | 15,900 | 309億1326万 | -0.03% | 19.27 | 0.44 |
06/12 | 3,005 | 3,010 | 2,971 | 2,990 | +0.1% | 18,300 | 309億1326万 | -0.03% | 19.27 | 0.44 |
06/11 | 3,005 | 3,010 | 2,987 | 2,987 | -0.6% | 11,200 | 308億8224万 | -0.13% | 19.25 | 0.44 |
06/10 | 2,988 | 3,005 | 2,984 | 3,005 | +0.57% | 8,800 | 310億6834万 | +0.43% | 19.37 | 0.44 |
06/07 | 2,965 | 2,994 | 2,963 | 2,988 | +0.47% | 12,700 | 308億9258万 | -0.07% | 19.26 | 0.44 |
06/06 | 3,010 | 3,010 | 2,961 | 2,974 | -1.03% | 10,700 | 307億4784万 | -0.47% | 19.17 | 0.44 |
06/05 | 3,015 | 3,015 | 2,988 | 3,005 | -0.33% | 12,000 | 310億6834万 | +0.57% | 19.37 | 0.44 |
06/04 | 3,010 | 3,020 | 3,000 | 3,015 | +0.17% | 11,600 | 311億7173万 | +1.04% | 19.43 | 0.44 |
06/03 | 2,990 | 3,010 | 2,988 | 3,010 | +1.01% | 10,800 | 311億2004万 | +1.01% | 19.4 | 0.44 |
05/31 | 2,963 | 2,980 | 2,947 | 2,980 | +1.02% | 14,400 | 308億987万 | +0.17% | 19.21 | 0.44 |
05/30 | 2,945 | 2,950 | 2,900 | 2,950 | +0.14% | 24,700 | 304億9970万 | -0.64% | 19.01 | 0.43 |
05/29 | 2,982 | 2,998 | 2,946 | 2,946 | -1.21% | 13,900 | 304億5835万 | -0.61% | 18.99 | 0.43 |
05/28 | 2,991 | 3,005 | 2,973 | 2,982 | -0.77% | 12,600 | 308億3055万 | +0.85% | 19.22 | 0.44 |
05/27 | 2,989 | 3,005 | 2,971 | 3,005 | +0.54% | 21,700 | 310億6834万 | +1.8% | 19.37 | 0.44 |
05/24 | 2,965 | 3,015 | 2,960 | 2,989 | -1.03% | 17,900 | 309億292万 | +1.53% | 19.27 | 0.44 |
05/23 | 2,975 | 3,020 | 2,975 | 3,020 | +1.58% | 14,400 | 312億2342万 | +2.79% | 19.47 | 0.44 |
05/22 | 2,970 | 2,988 | 2,961 | 2,973 | 0% | 13,000 | 307億3750万 | +1.33% | 19.16 | 0.44 |
05/21 | 3,000 | 3,025 | 2,970 | 2,973 | -0.9% | 18,300 | 307億3750万 | +1.43% | 19.16 | 0.44 |
05/20 | 3,000 | 3,025 | 2,998 | 3,000 | -0.33% | 15,100 | 310億1665万 | +2.42% | 19.34 | 0.44 |
05/17 | 3,025 | 3,030 | 2,991 | 3,010 | -0.5% | 19,100 | 311億2004万 | +2.84% | 19.4 | 0.44 |
05/16 | 3,035 | 3,040 | 2,952 | 3,025 | -0.66% | 37,300 | 312億7512万 | +3.49% | 19.5 | 0.44 |
05/15 | 3,080 | 3,105 | 3,025 | 3,045 | +2.91% | 67,000 | 314億8190万 | +4.35% | 19.63 | 0.45 |
05/14 | 2,980 | 2,980 | 2,946 | 2,959 | -0.77% | 13,400 | 305億9275万 | +1.58% | 19.07 | 0.43 |
05/13 | 2,978 | 2,996 | 2,958 | 2,982 | +0.17% | 13,500 | 308億3055万 | +2.4% | 19.22 | 0.44 |
05/10 | 3,015 | 3,015 | 2,966 | 2,977 | -0.13% | 16,200 | 307億7885万 | +2.23% | 19.19 | 0.44 |
05/09 | 3,010 | 3,010 | 2,970 | 2,981 | -0.4% | 13,300 | 308億2021万 | +2.37% | 19.21 | 0.44 |
05/08 | 2,984 | 3,020 | 2,984 | 2,993 | -0.73% | 23,100 | 309億4427万 | +2.75% | 19.29 | 0.44 |
05/07 | 2,958 | 3,015 | 2,958 | 3,015 | +1.93% | 49,300 | 311億7173万 | +3.43% | 19.43 | 0.44 |
05/02 | 2,940 | 2,965 | 2,932 | 2,958 | +0.44% | 25,700 | 305億8241万 | +1.44% | 19.07 | 0.43 |
05/01 | 2,933 | 2,951 | 2,926 | 2,945 | -0.61% | 17,800 | 304億4801万 | +0.72% | 18.98 | 0.43 |
04/30 | 2,940 | 2,968 | 2,922 | 2,963 | +1.68% | 38,900 | 306億3411万 | +1.02% | 19.1 | 0.44 |
04/26 | 2,905 | 2,928 | 2,896 | 2,914 | +0.21% | 31,000 | 301億2750万 | -0.88% | 18.78 | 0.43 |
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 3月期 | 3,600 360 3/30 | 1,540 154 4/1 | 647,900 6,479,000 9/9 | - | - | 399億3329万 3/31 |
2011年 3月期 | 4,940 494 2/16 | 2,550 255 3/15 | 246,200 2,462,000 5/6 | 510億7409万 | 263億6415万 | 428億206万 3/31 |
2012年 3月期 | 4,060 406 3/14 | 2,660 266 11/21 | 221,500 2,215,000 5/12 | 419億7587万 | 275億143万 | 425億3724万 3/30 |
2013年 3月期 | 3,990 399 4/2 | 1,440 144 10/10 | 633,900 6,339,000 2/7 | 412億5215万 | 148億8799万 | 404億6491万 3/29 |
2014年 3月期 | 7,390 739 9/26 739 9/24 | 3,360 336 4/4 | 2,259,000 22,590,000 8/7 | 764億436万 | 347億3865万 | 469億8634万 3/31 |
2015年 3月期 | 7,810 781 9/29 | 3,900 390 5/12 | 431,600 4,316,000 5/28 | 807億4669万 | 403億2165万 | 618億1937万 3/31 |
2016年 3月期 | 6,980 698 5/28 | 3,100 310 2/12 | 234,600 2,346,000 11/9 | 721億6541万 | 320億5054万 | 392億5115万 3/31 |
2017年 3月期 | 5,150 515 3/10 | 2,980 298 6/28 | 124,100 1,241,000 12/16 | 532億4525万 | 308億987万 | 480億432万 3/31 |
2018年 3月期 | 10,700 1/18 | 4,410 441 4/14 441 4/13 | 475,900 4,759,000 8/9 | 1106億2605万 | 455億9448万 | 724億864万 3/30 |
2019年 3月期 | 7,180 4/11 | 3,430 12/25 | 194,000 5/15 | 742億3318万 | 354億6237万 | 420億7344万 3/29 |
2020年 3月期 | 4,770 4/19 | 2,114 3/17 | 157,600 8/7 | 493億1647万 | 218億5640万 | 239億9280万 3/31 |
2021年 3月期 | 3,575 3/4 | 1,808 9/2 | 292,000 11/9 | 369億6151万 | 186億9270万 | 334億9288万 3/31 |
2022年 3月期 | 5,270 6/17 | 2,615 3/8 | 672,200 6/14 | 544億8591万 | 270億3618万 | 322億957万 3/31 |
2023年 3月期 | 4,070 9/13 | 2,712 5/10 | 227,500 9/13 | 420億7925万 | 280億3905万 | 344億8429万 3/31 |
2024年 3月期 | 3,560 5/9 | 2,809 10/31 | 229,400 8/9 | 368億642万 | 290億4192万 | 314億251万 3/29 |
最新 | 2,402 2024/9/20 | 51,800 | 248億3399万 |