時価総額
- 2010年3月31日
- 28億2520万
- 2011年3月31日
- 42億9921万
- 2012年3月30日
- 52億2047万
- 2013年3月29日
- 25億2921万
- 2014年3月31日
- 24億1154万
- 2015年3月31日
- 52億3475万
- 2016年3月31日
- 33億5259万
- 2017年3月31日
- 67億3450万
- 2018年3月30日
- 107億3406万
- 2019年3月29日
- 83億2229万
- 2020年3月31日
- 44億7565万
2020/10/22～2021/03/19
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | ||||||||||
| 03/19 | 2,088 | 2,093 | 2,086 | 2,087 | -0.05% | 13,500 | 61億3941万 | +0.1% | 25.57 | 7.11 |
| 03/18 | 2,087 | 2,088 | 2,087 | 2,088 | +0.05% | 2,200 | 61億4235万 | +0.14% | 25.58 | 7.11 |
| 03/17 | 2,087 | 2,087 | 2,087 | 2,087 | 0% | 1,500 | 61億3941万 | +0.1% | 25.57 | 7.11 |
| 03/16 | 2,087 | 2,087 | 2,087 | 2,087 | +0.05% | 900 | 61億3941万 | +0.1% | 25.57 | 7.11 |
| 03/15 | 2,086 | 2,087 | 2,086 | 2,086 | -0.05% | 1,500 | 61億3646万 | +0.05% | 25.56 | 7.1 |
| 03/12 | 2,086 | 2,087 | 2,086 | 2,087 | +0.05% | 1,400 | 61億3941万 | +0.1% | 25.57 | 7.11 |
| 03/11 | 2,086 | 2,087 | 2,085 | 2,086 | 0% | 3,800 | 61億3646万 | 0% | 25.56 | 7.1 |
| 03/10 | 2,086 | 2,086 | 2,086 | 2,086 | 0% | 1,100 | 61億3646万 | 0% | 25.56 | 7.1 |
| 03/09 | 2,086 | 2,086 | 2,086 | 2,086 | 0% | 600 | 61億3646万 | -0.05% | 25.56 | 7.1 |
| 03/08 | 2,085 | 2,086 | 2,085 | 2,086 | +0.05% | 200 | 61億3646万 | -0.05% | 25.56 | 7.1 |
| 03/05 | 2,086 | 2,089 | 2,085 | 2,085 | 0% | 700 | 61億3352万 | -0.1% | 25.55 | 7.1 |
| 03/04 | 2,085 | 2,085 | 2,085 | 2,085 | 0% | 1,000 | 61億3352万 | -0.14% | 25.55 | 7.1 |
| 03/03 | 2,085 | 2,085 | 2,085 | 2,085 | 0% | 400 | 61億3352万 | -0.14% | 25.55 | 7.1 |
| 03/02 | 2,085 | 2,085 | 2,085 | 2,085 | 0% | 2,900 | 61億3352万 | -0.19% | 25.55 | 7.1 |
| 03/01 | 2,085 | 2,085 | 2,085 | 2,085 | 0% | 2,500 | 61億3352万 | -0.19% | 25.55 | 7.1 |
| 02/26 | 2,085 | 2,088 | 2,085 | 2,085 | 0% | 2,600 | 61億3352万 | -0.24% | 25.55 | 7.1 |
| 02/25 | 2,084 | 2,087 | 2,084 | 2,085 | 0% | 2,900 | 61億3352万 | -0.24% | 25.55 | 7.1 |
| 02/24 | 2,084 | 2,085 | 2,084 | 2,085 | +0.1% | 1,800 | 61億3352万 | -0.29% | 25.55 | 7.1 |
| 02/22 | 2,083 | 2,088 | 2,083 | 2,083 | +0.05% | 7,400 | 61億2764万 | -0.38% | 25.52 | 7.09 |
| 02/19 | 2,083 | 2,085 | 2,082 | 2,082 | -0.1% | 3,800 | 61億2470万 | -0.48% | 25.51 | 7.09 |
| 02/18 | 2,082 | 2,085 | 2,082 | 2,084 | +0.1% | 1,000 | 61億3058万 | -0.43% | 25.53 | 7.1 |
| 02/17 | 2,084 | 2,085 | 2,082 | 2,082 | -0.14% | 4,000 | 61億2470万 | -0.53% | 25.51 | 7.09 |
| 02/16 | 2,083 | 2,085 | 2,082 | 2,085 | 0% | 700 | 61億3352万 | -0.43% | 25.55 | 7.1 |
| 02/15 | 2,085 | 2,086 | 2,084 | 2,085 | -0.05% | 2,900 | 61億3352万 | -0.43% | 25.55 | 7.1 |
| 02/12 | 2,084 | 2,086 | 2,084 | 2,086 | +0.05% | 700 | 61億3646万 | -0.38% | 25.56 | 7.1 |
| 02/10 | 2,086 | 2,086 | 2,085 | 2,085 | -0.05% | 4,700 | 61億3352万 | -0.48% | 25.55 | 7.1 |
| 02/09 | 2,086 | 2,088 | 2,086 | 2,086 | +0.05% | 4,100 | 61億3646万 | -0.43% | 25.56 | 7.1 |
| 02/08 | 2,086 | 2,088 | 2,085 | 2,085 | 0% | 6,700 | 61億3352万 | -0.48% | 25.55 | 7.1 |
| 02/05 | 2,092 | 2,092 | 2,085 | 2,085 | -0.57% | 7,500 | 61億3352万 | -0.52% | 25.55 | 7.1 |
| 02/04 | 2,098 | 2,099 | 2,097 | 2,097 | 0% | 6,700 | 61億6882万 | +0.05% | 25.69 | 7.14 |
| 02/03 | 2,097 | 2,098 | 2,097 | 2,097 | 0% | 9,000 | 61億6882万 | +0.05% | 25.69 | 7.14 |
| 02/02 | 2,099 | 2,099 | 2,097 | 2,097 | 0% | 4,100 | 61億6882万 | +0.05% | 25.69 | 7.14 |
| 02/01 | 2,097 | 2,099 | 2,097 | 2,097 | +0.19% | 13,300 | 61億6882万 | +0.1% | 25.69 | 7.14 |
| 01/29 | 2,098 | 2,098 | 2,093 | 2,093 | -0.19% | 24,100 | 61億5706万 | -0.1% | 25.64 | 7.13 |
| 01/28 | 2,097 | 2,100 | 2,097 | 2,097 | -0.05% | 2,800 | 61億6882万 | +0.1% | 25.69 | 7.14 |
| 01/27 | 2,097 | 2,105 | 2,097 | 2,098 | 0% | 5,900 | 61億7177万 | +0.14% | 25.71 | 7.14 |
| 01/26 | 2,097 | 2,098 | 2,096 | 2,098 | +0.05% | 16,900 | 61億7177万 | +0.14% | 25.71 | 7.14 |
| 01/25 | 2,096 | 2,098 | 2,096 | 2,097 | 0% | 3,500 | 61億6882万 | +0.38% | 25.69 | 7.14 |
| 01/22 | 2,097 | 2,098 | 2,095 | 2,097 | -0.05% | 11,800 | 61億6882万 | +1.4% | 25.69 | 7.14 |
| 01/21 | 2,097 | 2,099 | 2,097 | 2,098 | +0.1% | 6,300 | 61億7177万 | +2.54% | 25.71 | 7.14 |
| 01/20 | 2,097 | 2,098 | 2,096 | 2,096 | -0.05% | 3,000 | 61億6588万 | +3.56% | 25.68 | 7.14 |
| 01/19 | 2,097 | 2,098 | 2,097 | 2,097 | 0% | 3,000 | 61億6882万 | +4.69% | 25.69 | 7.14 |
| 01/18 | 2,096 | 2,098 | 2,096 | 2,097 | 0% | 10,000 | 61億6882万 | +5.8% | 25.69 | 7.14 |
| 01/15 | 2,096 | 2,098 | 2,096 | 2,097 | 0% | 12,500 | 61億6882万 | +6.88% | 25.69 | 7.14 |
| 01/14 | 2,096 | 2,097 | 2,096 | 2,097 | +0.05% | 1,800 | 61億6882万 | +7.98% | 25.69 | 7.14 |
| 01/13 | 2,097 | 2,097 | 2,096 | 2,096 | 0% | 14,800 | 61億6588万 | +9% | 25.68 | 7.14 |
| 01/12 | 2,097 | 2,097 | 2,096 | 2,096 | 0% | 2,100 | 61億6588万 | +10.14% | 25.68 | 7.14 |
| 01/08 | 2,096 | 2,098 | 2,096 | 2,096 | -0.05% | 5,100 | 61億6588万 | +11.19% | 25.68 | 7.14 |
| 01/07 | 2,096 | 2,097 | 2,096 | 2,097 | +0.05% | 30,500 | 61億6882万 | +12.32% | 25.69 | 7.14 |
| 01/06 | 2,095 | 2,097 | 2,095 | 2,096 | +0.19% | 58,500 | 61億6588万 | +13.36% | 25.68 | 7.14 |
| 01/05 | 2,092 | 2,093 | 2,092 | 2,092 | 0% | 17,600 | 61億5412万 | +14.32% | 25.63 | 7.12 |
| 01/04 | 2,093 | 2,094 | 2,092 | 2,092 | -0.05% | 22,000 | 61億5412万 | +15.64% | 25.63 | 7.12 |
| 2020 | ||||||||||
| 12/30 | 2,092 | 2,093 | 2,092 | 2,093 | +0.05% | 26,000 | 61億5706万 | +16.99% | 25.64 | 7.13 |
| 12/29 | 2,092 | 2,093 | 2,092 | 2,092 | +0.05% | 54,900 | 61億5412万 | +18.33% | 25.63 | 7.12 |
| 12/28 | 2,093 | 2,093 | 2,091 | 2,091 | -0.05% | 93,400 | 61億5117万 | +19.69% | 25.62 | 7.12 |
| 12/25 | 2,092 | 2,093 | 2,092 | 2,092 | 0% | 12,900 | 61億5412万 | +21.21% | 25.63 | 7.12 |
| 12/24 | 2,092 | 2,092 | 2,092 | 2,092 | 0% | 15,000 | 61億5412万 | +22.63% | 25.63 | 7.12 |
| 12/23 | 2,092 | 2,093 | 2,092 | 2,092 | 0% | 15,400 | 61億5412万 | +24.08% | 25.63 | 7.12 |
| 12/22 | 2,092 | 2,094 | 2,092 | 2,092 | -0.1% | 22,700 | 61億5412万 | +25.57% | 25.63 | 7.12 |
| 12/21 | 2,091 | 2,094 | 2,091 | 2,094 | +0.14% | 64,600 | 61億6000万 | +27.22% | 25.66 | 7.13 |
| 12/18 | 2,092 | 2,094 | 2,087 | 2,091 | +6.74% | 306,000 | 61億5117万 | +28.52% | 25.62 | 7.12 |
| 12/17 | 1,959 | 1,959 | 1,959 | 1,959 | +25.66% | 4,200 | 57億6286万 | +21.75% | 24 | 6.67 |
| 12/16 | 1,554 | 1,559 | 1,540 | 1,559 | +0.32% | 6,100 | 45億8617万 | -2.44% | 19.1 | 5.31 |
| 12/15 | 1,561 | 1,568 | 1,551 | 1,554 | -0.45% | 3,100 | 45億7146万 | -3.06% | 19.04 | 5.29 |
| 12/14 | 1,600 | 1,600 | 1,561 | 1,561 | -0.51% | 2,000 | 45億9205万 | -2.98% | 19.13 | 5.32 |
| 12/11 | 1,563 | 1,580 | 1,551 | 1,569 | +0.45% | 1,800 | 46億1559万 | -2.91% | 19.22 | 5.34 |
| 12/10 | 1,598 | 1,598 | 1,560 | 1,562 | -2.25% | 7,100 | 45億9499万 | -3.76% | 19.14 | 5.32 |
| 12/09 | 1,590 | 1,600 | 1,580 | 1,598 | -0.19% | 2,700 | 47億90万 | -1.84% | 19.58 | 5.44 |
| 12/08 | 1,600 | 1,610 | 1,600 | 1,601 | -0.37% | 1,000 | 47億972万 | -1.72% | 19.62 | 5.45 |
| 12/07 | 1,620 | 1,649 | 1,601 | 1,607 | -0.19% | 3,400 | 47億2737万 | -1.41% | 19.69 | 5.47 |
| 12/04 | 1,631 | 1,635 | 1,610 | 1,610 | -1.35% | 2,300 | 47億3620万 | -1.47% | 19.73 | 5.48 |
| 12/03 | 1,650 | 1,650 | 1,631 | 1,632 | -1.69% | 2,900 | 48億91万 | -0.49% | 20 | 5.56 |
| 12/02 | 1,691 | 1,691 | 1,651 | 1,660 | +0.55% | 2,100 | 48億8328万 | +0.91% | 20.34 | 5.65 |
| 12/01 | 1,622 | 1,660 | 1,622 | 1,651 | +2.67% | 4,800 | 48億5681万 | +0.18% | 20.23 | 5.62 |
| 11/30 | 1,590 | 1,611 | 1,590 | 1,608 | +1.77% | 1,900 | 47億3031万 | -2.6% | 19.7 | 5.48 |
| 11/27 | 1,575 | 1,589 | 1,575 | 1,580 | +0.32% | 1,600 | 46億4794万 | -4.65% | 19.36 | 5.38 |
| 11/26 | 1,569 | 1,575 | 1,569 | 1,575 | +0.32% | 1,800 | 46億3324万 | -5.46% | 19.3 | 5.36 |
| 11/25 | 1,580 | 1,590 | 1,570 | 1,570 | -0.19% | 2,500 | 46億1853万 | -6.21% | 19.24 | 5.35 |
| 11/24 | 1,587 | 1,614 | 1,570 | 1,573 | +0.19% | 5,700 | 46億2735万 | -6.59% | 19.27 | 5.36 |
| 11/20 | 1,557 | 1,582 | 1,557 | 1,570 | -0.63% | 4,400 | 46億1853万 | -7.27% | 19.24 | 5.35 |
| 11/19 | 1,594 | 1,594 | 1,567 | 1,580 | -0.88% | 1,900 | 46億4794万 | -7.28% | 19.36 | 5.38 |
| 11/18 | 1,598 | 1,598 | 1,555 | 1,594 | -0.38% | 3,800 | 46億8913万 | -6.95% | 19.53 | 5.43 |
| 11/17 | 1,667 | 1,667 | 1,600 | 1,600 | +0.13% | 2,600 | 47億678万 | -7.25% | 19.6 | 5.45 |
| 11/16 | 1,591 | 1,624 | 1,591 | 1,598 | -0.75% | 5,200 | 47億90万 | -7.84% | 19.58 | 5.44 |
| 11/13 | 1,695 | 1,695 | 1,603 | 1,610 | -2.72% | 8,200 | 47億3620万 | -7.42% | 19.73 | 5.48 |
| 11/12 | 1,700 | 1,700 | 1,655 | 1,655 | -0.9% | 4,300 | 48億6857万 | -5.1% | 20.28 | 5.64 |
| 11/11 | 1,664 | 1,680 | 1,650 | 1,670 | -0.54% | 2,000 | 49億1270万 | -4.52% | 20.46 | 5.69 |
| 11/10 | 1,721 | 1,749 | 1,677 | 1,679 | -2.55% | 4,800 | 49億3918万 | -4.22% | 20.57 | 5.72 |
| 11/09 | 1,730 | 1,745 | 1,690 | 1,723 | -0.29% | 5,900 | 50億6861万 | -1.82% | 21.11 | 5.87 |
| 11/06 | 1,752 | 1,752 | 1,728 | 1,728 | -1.2% | 2,100 | 50億8332万 | -1.59% | 21.17 | 5.88 |
| 11/05 | 1,681 | 1,780 | 1,681 | 1,749 | +3.86% | 2,500 | 51億4510万 | -0.63% | 21.43 | 5.96 |
| 11/04 | 1,650 | 1,684 | 1,634 | 1,684 | +4.6% | 2,700 | 49億5389万 | -4.43% | 20.63 | 5.73 |
| 11/02 | 1,645 | 1,656 | 1,576 | 1,610 | -2.13% | 2,100 | 47億3620万 | -8.99% | 19.73 | 5.48 |
| 10/30 | 1,690 | 1,696 | 1,601 | 1,645 | -3.18% | 8,200 | 48億3916万 | -7.48% | 20.16 | 5.6 |
| 10/29 | 1,737 | 1,739 | 1,697 | 1,699 | -3.36% | 3,100 | 49億9801万 | -4.92% | 20.82 | 5.79 |
| 10/28 | 1,748 | 1,758 | 1,723 | 1,758 | +0.57% | 2,700 | 51億7157万 | -1.9% | 21.54 | 5.99 |
| 10/27 | 1,716 | 1,748 | 1,715 | 1,748 | 0% | 2,900 | 51億4216万 | -2.29% | 21.42 | 5.95 |
| 10/26 | 1,723 | 1,779 | 1,723 | 1,748 | +2.04% | 4,200 | 51億4216万 | -2.07% | 21.42 | 5.95 |
| 10/23 | 1,766 | 1,771 | 1,681 | 1,713 | -3.6% | 10,700 | 50億3920万 | -3.76% | 20.99 | 5.83 |
| 10/22 | 1,801 | 1,801 | 1,760 | 1,777 | -1.33% | 900 | 52億2747万 | +0.11% | 21.77 | 6.05 |
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 | 920 92 6/30 | 350 35 4/6 | 352,200 3,522,000 6/29 | - | - | 28億2520万 3/31 |
| 2011年 3月期 | 1,280 128 3/4 | 340 34 3/15 34 5/27 | 412,600 4,126,000 2/7 | 58億1342万 | 15億4419万 | 42億9921万 3/31 |
| 2012年 3月期 | 1,080 108 2/8 | 540 54 8/9 | 474,300 4,743,000 5/2 | 49億507万 | 24億5253万 | 52億2047万 3/30 |
| 2013年 3月期 | 920 92 1/15 92 5/18 | 620 62 6/4 | 248,700 2,487,000 5/18 | 41億7840万 | 28億1587万 | 25億2921万 3/29 |
| 2014年 3月期 | 1,270 127 12/10 | 620 62 9/6 | 1,077,100 10,771,000 12/9 | 57億6800万 | 28億1587万 | 24億1154万 3/31 |
| 2015年 3月期 | 3,080 308 1/22 | 720 72 5/21 | 1,443,200 14,432,000 1/22 | 90億6055万 | 21億1805万 | 52億3475万 3/31 |
| 2016年 3月期 | 2,350 235 6/4 | 810 81 2/12 | 1,532,000 15,320,000 4/10 | 69億1308万 | 23億8280万 | 33億5259万 3/31 |
| 2017年 3月期 | 3,230 323 1/10 | 990 99 6/24 | 2,207,000 22,070,000 1/10 | 95億182万 | 29億1232万 | 67億3450万 3/31 |
| 2018年 3月期 | 3,910 391 3/16 | 1,780 178 4/13 | 1,378,200 13,782,000 2/28 | 115億220万 | 52億3629万 | 107億3406万 3/30 |
| 2019年 3月期 | 4,310 431 4/9 | 1,407 12/26 | 502,800 1/8 | 126億7889万 | 41億3902万 | 83億2229万 3/29 |
| 2020年 3月期 | 3,445 5/20 | 1,243 3/17 | 157,700 5/20 | 101億3429万 | 36億5658万 | 44億7565万 3/31 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
