時価総額
- 2013年3月29日
- 134億2993万
- 2014年3月31日
- 116億3813万
- 2015年3月31日
- 147億348万
- 2016年3月31日
- 125億7926万
- 2017年3月31日
- 126億844万
- 2018年3月30日
- 118億3500万
- 2019年3月29日
- 80億878万
- 2020年3月31日
- 60億7692万
- 2021年3月31日
- 76億5237万
- 2022年3月31日
- 61億499万
- 2023年3月31日
- 56億4547万
- 2024年3月29日
- 53億5476万
2024/03/04～2024/07/26
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 | ||||||||||
| 07/26 | 545 | 547 | 540 | 541 | -0.92% | 4,100 | 50億7382万 | -1.99% | 8.46 | 0.31 |
| 07/25 | 555 | 556 | 544 | 546 | -1.97% | 9,100 | 51億2071万 | -1.09% | 8.53 | 0.31 |
| 07/24 | 553 | 560 | 553 | 557 | +0.36% | 4,000 | 52億2388万 | +0.91% | 8.71 | 0.32 |
| 07/23 | 547 | 557 | 546 | 555 | +1.46% | 5,200 | 52億512万 | +0.73% | 8.67 | 0.32 |
| 07/22 | 552 | 554 | 547 | 547 | -1.8% | 3,800 | 51億3009万 | -0.73% | 8.55 | 0.31 |
| 07/19 | 557 | 559 | 554 | 557 | -0.18% | 3,100 | 52億2388万 | +1.09% | 8.71 | 0.32 |
| 07/18 | 559 | 559 | 554 | 558 | 0% | 1,100 | 52億3325万 | +1.45% | 8.72 | 0.32 |
| 07/17 | 550 | 559 | 550 | 558 | +1.27% | 3,600 | 52億3325万 | +1.45% | 8.72 | 0.32 |
| 07/16 | 555 | 557 | 551 | 551 | -0.72% | 2,900 | 51億6760万 | +0.36% | 8.61 | 0.31 |
| 07/12 | 550 | 560 | 549 | 555 | +0.18% | 6,800 | 52億512万 | +1.09% | 8.67 | 0.32 |
| 07/11 | 553 | 557 | 547 | 554 | +0.54% | 8,900 | 51億9574万 | +0.91% | 8.66 | 0.32 |
| 07/10 | 554 | 557 | 551 | 551 | -0.54% | 2,100 | 51億6760万 | +0.36% | 8.61 | 0.31 |
| 07/09 | 567 | 567 | 554 | 554 | -1.77% | 2,900 | 51億9574万 | +0.73% | 8.66 | 0.32 |
| 07/08 | 561 | 568 | 561 | 564 | +1.26% | 5,900 | 52億8953万 | +2.55% | 8.82 | 0.32 |
| 07/05 | 555 | 558 | 551 | 557 | +0.36% | 3,200 | 52億2388万 | +1.46% | 8.71 | 0.32 |
| 07/04 | 552 | 556 | 551 | 555 | +0.54% | 6,000 | 52億512万 | +1.09% | 8.67 | 0.32 |
| 07/03 | 552 | 554 | 550 | 552 | 0% | 4,300 | 51億7698万 | +0.55% | 8.63 | 0.31 |
| 07/02 | 551 | 554 | 551 | 552 | -0.18% | 2,200 | 51億7698万 | +0.55% | 8.63 | 0.31 |
| 07/01 | 553 | 556 | 551 | 553 | +0.55% | 6,000 | 51億8636万 | +0.55% | 8.64 | 0.32 |
| 06/28 | 554 | 554 | 550 | 550 | 0% | 4,600 | 51億5823万 | 0% | 8.6 | 0.31 |
| 06/27 | 550 | 554 | 550 | 550 | +0.18% | 3,500 | 51億5823万 | -0.18% | 8.6 | 0.31 |
| 06/26 | 550 | 550 | 546 | 549 | +0.18% | 3,000 | 51億4885万 | -0.36% | 8.58 | 0.31 |
| 06/25 | 545 | 548 | 544 | 548 | +0.74% | 2,400 | 51億3947万 | -0.54% | 8.57 | 0.31 |
| 06/24 | 542 | 544 | 541 | 544 | +0.37% | 1,900 | 51億195万 | -1.45% | 8.5 | 0.31 |
| 06/21 | 541 | 542 | 540 | 542 | 0% | 3,000 | 50億8320万 | -1.99% | 8.47 | 0.31 |
| 06/20 | 547 | 547 | 540 | 542 | -0.55% | 1,700 | 50億8320万 | -2.17% | 8.47 | 0.31 |
| 06/19 | 541 | 545 | 540 | 545 | +0.74% | 1,600 | 51億1133万 | -1.8% | 8.52 | 0.31 |
| 06/18 | 540 | 542 | 539 | 541 | +0.19% | 17,300 | 50億7382万 | -2.52% | 8.46 | 0.31 |
| 06/17 | 544 | 544 | 540 | 540 | -0.92% | 15,200 | 50億6444万 | -3.05% | 8.44 | 0.31 |
| 06/14 | 540 | 545 | 540 | 545 | +0.18% | 6,200 | 51億1133万 | -2.5% | 8.52 | 0.31 |
| 06/13 | 550 | 550 | 543 | 544 | -0.37% | 3,800 | 51億195万 | -3.03% | 8.5 | 0.31 |
| 06/12 | 547 | 558 | 543 | 546 | -0.18% | 3,700 | 51億2071万 | -3.19% | 8.53 | 0.31 |
| 06/11 | 556 | 556 | 546 | 547 | -1.62% | 2,600 | 51億3009万 | -3.36% | 8.55 | 0.31 |
| 06/10 | 556 | 557 | 552 | 556 | +0.54% | 1,800 | 52億1450万 | -2.11% | 8.69 | 0.32 |
| 06/07 | 556 | 556 | 546 | 553 | -0.54% | 5,900 | 51億8636万 | -2.64% | 8.64 | 0.32 |
| 06/06 | 555 | 557 | 553 | 556 | +0.18% | 1,300 | 52億1450万 | -2.28% | 8.69 | 0.32 |
| 06/05 | 556 | 560 | 553 | 555 | +0.36% | 4,600 | 52億512万 | -2.63% | 8.67 | 0.32 |
| 06/04 | 560 | 560 | 553 | 553 | -0.9% | 3,200 | 51億8636万 | -3.15% | 8.64 | 0.32 |
| 06/03 | 552 | 558 | 552 | 558 | -0.18% | 3,600 | 52億3325万 | -2.45% | 8.72 | 0.32 |
| 05/31 | 558 | 559 | 550 | 559 | +0.9% | 2,800 | 52億4263万 | -2.61% | 8.74 | 0.32 |
| 05/30 | 555 | 558 | 551 | 554 | +0.18% | 6,400 | 51億9574万 | -3.48% | 8.66 | 0.32 |
| 05/29 | 556 | 559 | 553 | 553 | -1.43% | 2,400 | 51億8636万 | -3.83% | 8.64 | 0.32 |
| 05/28 | 561 | 566 | 560 | 561 | 0% | 3,000 | 52億6139万 | -2.43% | 8.77 | 0.32 |
| 05/27 | 567 | 567 | 558 | 561 | -1.06% | 900 | 52億6139万 | -2.43% | 8.77 | 0.32 |
| 05/24 | 559 | 569 | 559 | 567 | +1.61% | 3,400 | 53億1766万 | -1.39% | 8.86 | 0.32 |
| 05/23 | 555 | 561 | 555 | 558 | +0.18% | 1,900 | 52億3325万 | -3.13% | 8.72 | 0.32 |
| 05/22 | 559 | 560 | 555 | 557 | -0.54% | 3,200 | 52億2388万 | -3.3% | 8.71 | 0.32 |
| 05/21 | 565 | 565 | 558 | 560 | -0.88% | 5,600 | 52億5201万 | -2.95% | 8.75 | 0.32 |
| 05/20 | 565 | 569 | 560 | 565 | 0% | 3,200 | 52億9890万 | -2.08% | 8.83 | 0.32 |
| 05/17 | 566 | 569 | 565 | 565 | +0.18% | 2,000 | 52億9890万 | -2.25% | 8.83 | 0.32 |
| 05/16 | 574 | 574 | 564 | 564 | 0% | 4,000 | 52億8953万 | -2.42% | 8.82 | 0.32 |
| 05/15 | 562 | 581 | 562 | 564 | -4.73% | 23,200 | 52億8953万 | -2.42% | 8.82 | 0.32 |
| 05/14 | 588 | 592 | 570 | 592 | +1.02% | 9,300 | 55億5213万 | +2.25% | 9.25 | 0.34 |
| 05/13 | 581 | 600 | 580 | 586 | -2.5% | 13,200 | 54億9585万 | +1.38% | 9.16 | 0.33 |
| 05/10 | 605 | 605 | 599 | 601 | -0.5% | 2,000 | 56億3653万 | +4.16% | 9.39 | 0.34 |
| 05/09 | 603 | 607 | 593 | 604 | +0.17% | 14,800 | 56億6467万 | +4.86% | 9.44 | 0.34 |
| 05/08 | 588 | 605 | 585 | 603 | +3.25% | 15,700 | 56億5529万 | +5.05% | 9.42 | 0.34 |
| 05/07 | 579 | 585 | 578 | 584 | +0.86% | 5,100 | 54億7710万 | +1.92% | 9.13 | 0.33 |
| 05/02 | 579 | 580 | 573 | 579 | +0.17% | 7,200 | 54億3020万 | +1.22% | 9.05 | 0.33 |
| 05/01 | 578 | 579 | 574 | 578 | 0% | 1,300 | 54億2083万 | +1.23% | 9.03 | 0.33 |
| 04/30 | 569 | 588 | 569 | 578 | +2.12% | 9,800 | 54億2083万 | +1.23% | 9.03 | 0.33 |
| 04/26 | 597 | 597 | 566 | 566 | -4.07% | 32,000 | 53億828万 | -0.7% | 8.85 | 0.32 |
| 04/25 | 590 | 597 | 587 | 590 | -1.5% | 8,500 | 55億3337万 | +3.33% | 9.22 | 0.34 |
| 04/24 | 577 | 603 | 577 | 599 | +6.39% | 53,900 | 56億1778万 | +5.09% | 9.36 | 0.34 |
| 04/23 | 563 | 565 | 560 | 563 | -0.35% | 4,800 | 52億8015万 | -1.05% | 8.8 | 0.32 |
| 04/22 | 561 | 572 | 561 | 565 | +0.71% | 10,200 | 52億9890万 | -0.7% | 8.83 | 0.32 |
| 04/19 | 569 | 569 | 560 | 561 | -1.41% | 6,700 | 52億6139万 | -1.23% | 8.77 | 0.32 |
| 04/18 | 569 | 573 | 569 | 569 | 0% | 1,000 | 53億3642万 | +0.18% | 8.89 | 0.32 |
| 04/17 | 568 | 574 | 565 | 569 | +0.18% | 10,200 | 53億3642万 | +0.35% | 8.89 | 0.32 |
| 04/16 | 568 | 569 | 568 | 568 | -0.53% | 1,700 | 53億2704万 | +0.35% | 8.88 | 0.32 |
| 04/15 | 577 | 577 | 566 | 571 | -0.87% | 2,800 | 53億5518万 | +1.06% | 8.92 | 0.33 |
| 04/12 | 571 | 576 | 570 | 576 | +0.88% | 3,800 | 54億207万 | +2.13% | 9 | 0.33 |
| 04/11 | 573 | 573 | 568 | 571 | -0.35% | 6,800 | 53億5518万 | +1.6% | 8.92 | 0.33 |
| 04/10 | 567 | 578 | 567 | 573 | +0.17% | 2,000 | 53億7393万 | +2.14% | 8.96 | 0.33 |
| 04/09 | 577 | 577 | 567 | 572 | -0.87% | 4,500 | 53億6455万 | +2.14% | 8.94 | 0.33 |
| 04/08 | 575 | 577 | 568 | 577 | +1.41% | 5,900 | 54億1145万 | +3.22% | 9.02 | 0.33 |
| 04/05 | 570 | 571 | 564 | 569 | -0.35% | 3,600 | 53億3642万 | +2.15% | 8.89 | 0.32 |
| 04/04 | 569 | 573 | 566 | 571 | +0.53% | 5,100 | 53億5518万 | +2.7% | 8.92 | 0.33 |
| 04/03 | 566 | 570 | 561 | 568 | +0.18% | 3,700 | 53億2704万 | +2.34% | 8.88 | 0.32 |
| 04/02 | 582 | 582 | 567 | 567 | -0.18% | 10,100 | 53億1766万 | +2.35% | 8.86 | 0.32 |
| 04/01 | 570 | 581 | 566 | 568 | -0.53% | 21,700 | 53億2704万 | +2.71% | 8.88 | 0.32 |
| 03/29 | 569 | 571 | 566 | 571 | +1.06% | 10,100 | 53億5518万 | +3.44% | - | 0.33 |
| 03/28 | 562 | 575 | 561 | 565 | +1.62% | 9,900 | 52億9890万 | +2.54% | - | 0.32 |
| 03/27 | 560 | 562 | 556 | 556 | -1.77% | 11,300 | 52億1450万 | +1.09% | - | 0.32 |
| 03/26 | 566 | 567 | 562 | 566 | -0.35% | 9,100 | 53億828万 | +3.1% | - | 0.32 |
| 03/25 | 572 | 572 | 567 | 568 | -0.87% | 6,600 | 53億2704万 | +3.84% | - | 0.32 |
| 03/22 | 573 | 574 | 556 | 573 | 0% | 9,300 | 53億7393万 | +4.95% | - | 0.33 |
| 03/21 | 566 | 573 | 566 | 573 | +0.88% | 5,400 | 53億7393万 | +5.14% | - | 0.33 |
| 03/19 | 570 | 570 | 564 | 568 | -1.05% | 1,400 | 53億2704万 | +4.41% | - | 0.32 |
| 03/18 | 548 | 574 | 546 | 574 | +5.9% | 37,800 | 53億8331万 | +5.51% | - | 0.33 |
| 03/15 | 543 | 545 | 542 | 542 | -0.37% | 2,600 | 50億8320万 | -0.18% | - | 0.31 |
| 03/14 | 545 | 545 | 543 | 544 | -0.18% | 2,900 | 51億195万 | 0% | - | 0.31 |
| 03/13 | 544 | 548 | 544 | 545 | -0.55% | 1,300 | 51億1133万 | +0.18% | - | 0.31 |
| 03/12 | 545 | 548 | 543 | 548 | +0.92% | 3,400 | 51億3947万 | +0.55% | - | 0.31 |
| 03/11 | 548 | 548 | 539 | 543 | 0% | 8,300 | 50億9257万 | -0.37% | - | 0.31 |
| 03/08 | 545 | 548 | 543 | 543 | +0.18% | 7,000 | 50億9257万 | -0.37% | - | 0.31 |
| 03/07 | 544 | 546 | 541 | 542 | -0.18% | 7,500 | 50億8320万 | -0.55% | - | 0.31 |
| 03/06 | 541 | 545 | 541 | 543 | +0.18% | 4,600 | 50億9257万 | -0.37% | - | 0.31 |
| 03/05 | 544 | 545 | 540 | 542 | -0.18% | 4,200 | 50億8320万 | -0.73% | - | 0.31 |
| 03/04 | 542 | 543 | 539 | 543 | +0.18% | 8,400 | 50億9257万 | -0.55% | - | 0.31 |
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 | 1,867 5,600 3/22 | 1,328 3,985 3/19 | 3,692,400 1,230,800 3/19 | 190億4000万 | 135億4900万 | 134億2993万 3/29 |
| 2014年 3月期 | 1,847 5,540 5/13 | 1,160 3,480 8/9 | 359,700 119,900 5/14 | 188億3600万 | 118億3200万 | 116億3813万 3/31 |
| 2015年 3月期 | 1,730 1/6 5,190 6/16 | 1,192 3,575 4/14 | 314,700 104,900 6/16 | 158億9178万 | 109億4665万 | 147億348万 3/31 |
| 2016年 3月期 | 1,676 4/8 | 1,183 2/12 | 76,900 5/15 | 154億9981万 | 110億2390万 | 125億7926万 3/31 |
| 2017年 3月期 | 1,519 3/10 | 1,113 8/31 | 61,900 3/29 | 141億7728万 | 103億7393万 | 126億844万 3/31 |
| 2018年 3月期 | 1,524 1/16 | 1,235 4/13 | 136,900 1/18 | 142億9298万 | 115億8257万 | 118億3500万 3/30 |
| 2019年 3月期 | 1,371 5/16 | 703 12/25 | 50,200 12/25 | 128億5806万 | 65億9315万 | 80億878万 3/29 |
| 2020年 3月期 | 1,576 11/29 | 580 3/17 | 2,789,500 11/29 | 147億8067万 | 54億3958万 | 60億7692万 3/31 |
| 2021年 3月期 | 888 2/15 | 530 4/6 | 780,200 12/16 | 83億2819万 | 49億7065万 | 76億5237万 3/31 |
| 2022年 3月期 | 898 5/10 | 616 3/9 | 197,800 4/21 | 84億2198万 | 57億7721万 | 61億499万 3/31 |
| 2023年 3月期 | 691 4/14 | 577 5/19 | 54,900 10/28 | 64億8061万 | 54億1145万 | 56億4547万 3/31 |
| 2024年 3月期 | 749 5/15 | 520 12/27 | 508,000 5/15 | 70億2457万 | 48億7687万 | 53億5476万 3/29 |
| 最新 | 541 2024/7/26 | 4,100 | 50億7382万 | |||