時価総額
- 2013年3月29日
- 35億1045万
- 2014年3月31日
- 25億8286万
- 2015年3月31日
- 63億8088万
- 2016年3月31日
- 36億4538万
- 2017年3月31日
- 61億633万
- 2018年3月30日
- 50億9299万
- 2019年3月29日
- 36億3221万
- 2020年3月31日
- 21億4371万
- 2021年3月31日
- 39億4688万
- 2022年3月31日
- 33億5604万
- 2023年3月31日
- 29億2805万
- 2024年3月29日
- 30億3875万
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 | 302 | 311 | 300 | 307 | +4.42% | 211,600 | 40億4021万 | +3.72% | 8.52 | 0.67 |
09/19 | 289 | 294 | 289 | 294 | +2.08% | 67,100 | 38億6912万 | -0.34% | 8.16 | 0.65 |
09/18 | 288 | 292 | 283 | 288 | -0.35% | 44,800 | 37億9016万 | -1.71% | 7.99 | 0.63 |
09/17 | 293 | 294 | 283 | 289 | -1.03% | 94,500 | 38億332万 | -1.03% | 8.02 | 0.63 |
09/13 | 300 | 300 | 289 | 292 | -3.95% | 114,500 | 38億4280万 | +0.69% | 8.11 | 0.64 |
09/12 | 299 | 306 | 295 | 304 | +4.11% | 124,700 | 40億73万 | +5.56% | 8.44 | 0.67 |
09/11 | 288 | 298 | 283 | 292 | 0% | 173,900 | 38億4280万 | +2.1% | 8.11 | 0.64 |
09/10 | 298 | 300 | 292 | 292 | -1.35% | 107,900 | 38億4280万 | +2.82% | 8.11 | 0.64 |
09/09 | 288 | 300 | 288 | 296 | -1.33% | 213,700 | 38億9544万 | +4.96% | 8.22 | 0.65 |
09/06 | 312 | 312 | 294 | 300 | -2.91% | 327,000 | 39億4809万 | +6.76% | 8.33 | 0.66 |
09/05 | 297 | 317 | 296 | 309 | +3.34% | 243,800 | 40億6653万 | +10.36% | 8.58 | 0.68 |
09/04 | 309 | 309 | 288 | 299 | -5.68% | 420,100 | 39億3492万 | +7.55% | 8.3 | 0.66 |
09/03 | 310 | 326 | 310 | 317 | +2.26% | 232,100 | 41億7181万 | +14.44% | 8.8 | 0.7 |
09/02 | 324 | 324 | 301 | 310 | -3.43% | 284,700 | 40億7969万 | +12.73% | 8.6 | 0.68 |
08/30 | 319 | 323 | 309 | 321 | -1.23% | 264,100 | 42億2445万 | +18.01% | 8.91 | 0.7 |
08/29 | 297 | 325 | 293 | 325 | +10.17% | 530,900 | 42億7709万 | +20.82% | 9.02 | 0.71 |
08/28 | 308 | 308 | 294 | 295 | -4.22% | 217,800 | 38億8228万 | +10.9% | 8.19 | 0.65 |
08/27 | 293 | 315 | 292 | 308 | +3.7% | 389,900 | 40億5337万 | +16.67% | 8.55 | 0.68 |
08/26 | 273 | 298 | 273 | 297 | +6.83% | 310,600 | 39億860万 | +13.79% | 8.24 | 0.65 |
08/23 | 277 | 278 | 269 | 278 | +0.36% | 146,600 | 36億5856万 | +6.92% | 7.72 | 0.61 |
08/22 | 278 | 281 | 273 | 277 | -0.72% | 218,400 | 36億4540万 | +6.95% | 7.69 | 0.61 |
08/21 | 288 | 294 | 275 | 279 | -1.76% | 258,600 | 36億7172万 | +8.56% | 7.74 | 0.61 |
08/20 | 281 | 295 | 280 | 284 | +1.43% | 370,900 | 37億3752万 | +10.51% | 7.88 | 0.62 |
08/19 | 269 | 288 | 269 | 280 | +3.32% | 307,800 | 36億8488万 | +9.8% | 7.77 | 0.61 |
08/16 | 272 | 289 | 266 | 271 | +0.37% | 441,400 | 35億6644万 | +7.11% | 7.52 | 0.6 |
08/15 | 259 | 279 | 255 | 270 | +4.25% | 487,600 | 35億5328万 | +7.14% | 7.49 | 0.59 |
08/14 | 262 | 275 | 254 | 259 | +2.78% | 613,000 | 34億851万 | +3.6% | 7.19 | 0.57 |
08/13 | 240 | 256 | 240 | 252 | +5.88% | 208,400 | 33億1639万 | +1.2% | 6.99 | 0.55 |
08/09 | 248 | 249 | 233 | 238 | -3.25% | 299,900 | 31億3215万 | -4.42% | 6.61 | 0.52 |
08/08 | 250 | 256 | 245 | 246 | -1.6% | 237,200 | 32億3743万 | -1.2% | 6.83 | 0.54 |
08/07 | 246 | 266 | 241 | 250 | +0.4% | 420,100 | 32億9007万 | +0.4% | 6.94 | 0.55 |
08/06 | 243 | 263 | 240 | 249 | +5.96% | 923,300 | 32億7691万 | +0.4% | 6.91 | 0.55 |
08/05 | 264 | 306 | 222 | 235 | -13.6% | 2,986,200 | 30億9267万 | -5.24% | 6.52 | 0.52 |
08/02 | 275 | 337 | 257 | 272 | +1.87% | 6,989,000 | 35億7960万 | +9.68% | 7.55 | 0.6 |
08/01 | 266 | 268 | 255 | 267 | -0.37% | 239,500 | 35億1380万 | +8.1% | 7.41 | 0.59 |
07/31 | 272 | 272 | 262 | 268 | -1.47% | 188,000 | 35億2696万 | +9.39% | 7.44 | 0.59 |
07/30 | 266 | 278 | 265 | 272 | 0% | 350,500 | 35億7960万 | +11.48% | 7.55 | 0.6 |
07/29 | 277 | 294 | 255 | 272 | +14.77% | 3,224,400 | 35億7960万 | +11.93% | 7.55 | 0.6 |
07/26 | 238 | 238 | 235 | 237 | -0.42% | 29,000 | 31億1899万 | -1.66% | 6.58 | 0.52 |
07/25 | 241 | 243 | 232 | 238 | -2.86% | 107,900 | 31億3215万 | -1.24% | 6.61 | 0.52 |
07/24 | 249 | 249 | 241 | 245 | -0.81% | 50,100 | 32億2427万 | +1.66% | 6.8 | 0.54 |
07/23 | 251 | 252 | 247 | 247 | -1.98% | 30,600 | 32億5059万 | +2.92% | 6.86 | 0.54 |
07/22 | 255 | 256 | 249 | 252 | -0.79% | 39,100 | 33億1639万 | +5% | 6.99 | 0.55 |
07/19 | 248 | 255 | 247 | 254 | +2.01% | 68,400 | 33億4271万 | +6.28% | 7.05 | 0.56 |
07/18 | 248 | 249 | 244 | 249 | -0.4% | 44,500 | 32億7691万 | +4.62% | 6.91 | 0.55 |
07/17 | 256 | 261 | 247 | 250 | -3.85% | 139,400 | 32億9007万 | +5.49% | 6.94 | 0.55 |
07/16 | 244 | 260 | 240 | 260 | +9.7% | 645,900 | 34億2167万 | +10.17% | 7.22 | 0.57 |
07/12 | 237 | 276 | 237 | 237 | +0.42% | 1,107,000 | 31億1899万 | +0.85% | 6.58 | 0.52 |
07/11 | 238 | 239 | 235 | 236 | -0.42% | 24,600 | 31億583万 | +0.43% | 6.55 | 0.52 |
07/10 | 240 | 240 | 237 | 237 | 0% | 17,000 | 31億1899万 | +0.85% | 6.58 | 0.52 |
07/09 | 239 | 239 | 236 | 237 | 0% | 15,300 | 31億1899万 | +0.85% | 6.58 | 0.52 |
07/08 | 238 | 240 | 237 | 237 | -0.84% | 19,800 | 31億1899万 | +0.85% | 6.58 | 0.52 |
07/05 | 240 | 241 | 236 | 239 | 0% | 15,100 | 31億4531万 | +2.14% | 6.63 | 0.52 |
07/04 | 240 | 242 | 237 | 239 | -0.42% | 27,800 | 31億4531万 | +2.14% | 6.63 | 0.52 |
07/03 | 241 | 241 | 237 | 240 | -0.83% | 23,200 | 31億5847万 | +2.56% | 6.66 | 0.53 |
07/02 | 238 | 243 | 237 | 242 | +1.68% | 37,200 | 31億8479万 | +3.86% | 6.72 | 0.53 |
07/01 | 237 | 238 | 234 | 238 | +1.28% | 24,200 | 31億3215万 | +2.15% | 6.61 | 0.52 |
06/28 | 236 | 237 | 235 | 235 | -0.42% | 13,800 | 30億9267万 | +0.86% | 6.52 | 0.52 |
06/27 | 235 | 237 | 235 | 236 | +0.43% | 16,200 | 31億583万 | +1.72% | 6.55 | 0.52 |
06/26 | 239 | 239 | 235 | 235 | -0.84% | 9,300 | 30億9267万 | +1.29% | 6.52 | 0.52 |
06/25 | 235 | 237 | 234 | 237 | +0.85% | 19,000 | 31億1899万 | +2.16% | 6.58 | 0.52 |
06/24 | 233 | 235 | 232 | 235 | 0% | 7,500 | 30億9267万 | +1.29% | 6.52 | 0.52 |
06/21 | 235 | 235 | 230 | 235 | +0.43% | 19,500 | 30億9267万 | +1.29% | 6.52 | 0.52 |
06/20 | 233 | 235 | 231 | 234 | +0.86% | 18,600 | 30億7951万 | +0.86% | 6.5 | 0.51 |
06/19 | 235 | 238 | 232 | 232 | -0.85% | 16,100 | 30億5318万 | 0% | 6.44 | 0.51 |
06/18 | 233 | 236 | 232 | 234 | +0.43% | 34,300 | 30億7951万 | +0.86% | 6.5 | 0.51 |
06/17 | 232 | 233 | 229 | 233 | +0.43% | 23,100 | 30億6634万 | 0% | 6.47 | 0.51 |
06/14 | 229 | 232 | 229 | 232 | +1.31% | 17,400 | 30億5318万 | -0.43% | 6.44 | 0.51 |
06/13 | 230 | 232 | 226 | 229 | 0% | 54,000 | 30億1370万 | -2.14% | 6.36 | 0.5 |
06/12 | 232 | 232 | 229 | 229 | -1.29% | 15,700 | 30億1370万 | -2.14% | 6.36 | 0.5 |
06/11 | 232 | 233 | 227 | 232 | 0% | 47,000 | 30億5318万 | -1.28% | 6.44 | 0.51 |
06/10 | 231 | 232 | 231 | 232 | +0.43% | 9,700 | 30億5318万 | -1.28% | 6.44 | 0.51 |
06/07 | 232 | 233 | 230 | 231 | -0.86% | 12,700 | 30億4002万 | -1.7% | 6.41 | 0.51 |
06/06 | 231 | 233 | 230 | 233 | +0.87% | 11,900 | 30億6634万 | -1.27% | 6.47 | 0.51 |
06/05 | 234 | 234 | 231 | 231 | -1.28% | 15,100 | 30億4002万 | -2.53% | 6.41 | 0.51 |
06/04 | 233 | 234 | 231 | 234 | +0.86% | 6,400 | 30億7951万 | -1.27% | 6.5 | 0.51 |
06/03 | 232 | 232 | 230 | 232 | +0.43% | 11,300 | 30億5318万 | -2.11% | 6.44 | 0.51 |
05/31 | 230 | 231 | 229 | 231 | +0.87% | 9,700 | 30億4002万 | -2.94% | 6.41 | 0.51 |
05/30 | 229 | 230 | 228 | 229 | -0.43% | 20,200 | 30億1370万 | -3.78% | 6.36 | 0.5 |
05/29 | 233 | 233 | 229 | 230 | -0.86% | 19,800 | 30億2686万 | -3.36% | 6.38 | 0.51 |
05/28 | 233 | 233 | 230 | 232 | +0.87% | 15,000 | 30億5318万 | -2.52% | 6.44 | 0.51 |
05/27 | 230 | 231 | 230 | 230 | -1.29% | 10,100 | 30億2686万 | -3.36% | 6.38 | 0.51 |
05/24 | 233 | 233 | 230 | 233 | 0% | 2,800 | 30億6634万 | -2.51% | 6.47 | 0.51 |
05/23 | 232 | 233 | 232 | 233 | +0.43% | 7,800 | 30億6634万 | -2.51% | 6.47 | 0.51 |
05/22 | 232 | 235 | 230 | 232 | -1.69% | 35,700 | 30億5318万 | -2.93% | 6.44 | 0.51 |
05/21 | 234 | 236 | 234 | 236 | +1.72% | 15,200 | 31億583万 | -1.67% | 6.55 | 0.52 |
05/20 | 235 | 238 | 229 | 232 | -0.85% | 73,600 | 30億5318万 | -3.33% | 6.44 | 0.51 |
05/17 | 240 | 240 | 234 | 234 | 0% | 47,400 | 30億7951万 | -2.5% | 6.5 | 0.51 |
05/16 | 243 | 243 | 228 | 234 | -4.1% | 87,900 | 30億7951万 | -2.5% | 6.5 | 0.51 |
05/15 | 244 | 244 | 240 | 244 | 0% | 7,700 | 32億1111万 | +1.67% | 6.77 | 0.54 |
05/14 | 243 | 244 | 242 | 244 | 0% | 5,900 | 32億1111万 | +1.67% | 6.77 | 0.54 |
05/13 | 241 | 245 | 241 | 244 | +1.24% | 13,000 | 32億1111万 | +1.67% | 6.77 | 0.54 |
05/10 | 241 | 244 | 240 | 241 | -1.23% | 9,000 | 31億7163万 | +0.84% | 6.69 | 0.53 |
05/09 | 241 | 245 | 239 | 244 | +1.67% | 24,500 | 32億1111万 | +2.09% | 6.77 | 0.54 |
05/08 | 244 | 244 | 239 | 240 | -1.23% | 19,700 | 31億5847万 | +0.42% | 6.66 | 0.53 |
05/07 | 243 | 245 | 241 | 243 | +1.25% | 19,100 | 31億9795万 | +1.67% | 6.75 | 0.53 |
05/02 | 243 | 246 | 237 | 240 | -1.23% | 57,800 | 31億5847万 | +0.42% | 6.66 | 0.53 |
05/01 | 248 | 248 | 241 | 243 | -2.41% | 35,000 | 31億9795万 | +1.25% | 6.75 | 0.53 |
04/30 | 250 | 260 | 240 | 249 | +2.89% | 269,900 | 32億7691万 | +3.75% | 6.91 | 0.55 |
04/26 | 240 | 244 | 240 | 242 | +0.83% | 12,700 | 31億8479万 | +0.83% | 6.72 | 0.53 |
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 | |
2013年 3月期 | 377 10/29 | 132 10/1 | 2,694,700 10/16 | - | - | 35億1045万 3/29 |
2014年 3月期 | 389 4/9 | 181 11/8 11/7 | 1,888,400 12/19 | 50億9539万 | 23億7086万 | 25億8286万 3/31 |
2015年 3月期 | 494 3/31 | 159 5/21 | 3,857,700 7/10 | 64億8592万 | 20億8464万 | 63億8088万 3/31 |
2016年 3月期 | 470 5/20 | 251 2/10 | 3,134,300 5/14 | 61億7081万 | 33億323万 | 36億4538万 3/31 |
2017年 3月期 | 763 12/19 | 195 6/24 | 10,300,600 8/16 | 100億4130万 | 25億6625万 | 61億633万 3/31 |
2018年 3月期 | 605 6/1 | 335 2/15 2/14 他2件 | 3,516,400 5/31 | 79億6198万 | 44億870万 | 50億9299万 3/30 |
2019年 3月期 | 447 9/3 | 222 12/25 | 929,800 3/14 | 58億8265万 | 29億2158万 | 36億3221万 3/29 |
2020年 3月期 | 441 9/11 | 150 3/13 | 5,753,500 9/9 | 58億369万 | 19億7404万 | 21億4371万 3/31 |
2021年 3月期 | 400 1/20 11/30 | 151 4/3 | 7,630,900 10/28 | 52億6412万 | 19億8720万 | 39億4688万 3/31 |
2022年 3月期 | 336 4/26 | 211 12/21 12/20 | 7,021,700 11/26 | 44億2186万 | 27億7682万 | 33億5604万 3/31 |
2023年 3月期 | 319 7/28 | 220 5/17 | 720,000 5/2 | 41億9813万 | 28億9526万 | 29億2805万 3/31 |
2024年 3月期 | 289 10/2 | 212 10/30 10/24 他3件 | 7,685,000 10/2 | 38億332万 | 27億8998万 | 30億3875万 3/29 |
最新 | 307 2024/9/20 | 211,600 | 40億4021万 |