時価総額
- 2010年3月31日
- 78億5969万
- 2011年3月31日
- 67億3688万
- 2012年3月30日
- 79億3780万
- 2013年3月29日
- 89億6298万
- 2014年3月31日
- 81億9902万
- 2015年3月31日
- 77億8907万
- 2016年3月31日
- 72億9127万
- 2017年3月31日
- 78億859万
- 2018年3月30日
- 85億4065万
- 2019年3月29日
- 79億6476万
- 2020年3月31日
- 60億5166万
- 2021年3月31日
- 63億3472万
- 2022年3月31日
- 59億9309万
- 2023年3月31日
- 65億2993万
2023/10/27~2024/03/27
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 | ||||||||||
03/27 | 1,402 | 1,415 | 1,377 | 1,381 | -1.5% | 17,500 | 134億8353万 | +8.83% | 8.3 | 0.63 |
03/26 | 1,417 | 1,419 | 1,320 | 1,402 | +1.82% | 21,000 | 136億8856万 | +11.54% | 8.42 | 0.64 |
03/25 | 1,372 | 1,439 | 1,372 | 1,377 | +0.81% | 27,100 | 134億4447万 | +10.78% | 8.27 | 0.62 |
03/22 | 1,381 | 1,381 | 1,354 | 1,366 | -0.73% | 10,600 | 133億3707万 | +11.06% | 8.21 | 0.62 |
03/21 | 1,353 | 1,389 | 1,341 | 1,376 | +3.23% | 35,000 | 134億3471万 | +13.06% | 8.27 | 0.62 |
03/19 | 1,354 | 1,354 | 1,310 | 1,333 | -1.04% | 16,700 | 130億1487万 | +10.71% | 8.01 | 0.6 |
03/18 | 1,312 | 1,351 | 1,302 | 1,347 | +4.42% | 29,900 | 131億5156万 | +13.1% | 8.09 | 0.61 |
03/15 | 1,278 | 1,303 | 1,278 | 1,290 | -0.62% | 10,600 | 125億9504万 | +9.41% | 7.75 | 0.59 |
03/14 | 1,299 | 1,310 | 1,270 | 1,298 | +1.25% | 10,600 | 126億7315万 | +10.94% | 7.8 | 0.59 |
03/13 | 1,323 | 1,350 | 1,282 | 1,282 | -1.61% | 9,800 | 125億1693万 | +10.52% | 7.7 | 0.58 |
03/12 | 1,258 | 1,307 | 1,243 | 1,303 | +2.6% | 7,500 | 127億2197万 | +13.11% | 7.83 | 0.59 |
03/11 | 1,310 | 1,327 | 1,212 | 1,270 | -5.22% | 23,100 | 123億9977万 | +11.21% | 7.63 | 0.58 |
03/08 | 1,338 | 1,340 | 1,291 | 1,340 | +1.52% | 14,400 | 130億8322万 | +18.17% | 8.05 | 0.61 |
03/07 | 1,380 | 1,380 | 1,269 | 1,320 | -4% | 24,000 | 128億8795万 | +17.65% | 7.93 | 0.6 |
03/06 | 1,341 | 1,380 | 1,311 | 1,375 | +1.93% | 17,200 | 134億2495万 | +24.1% | 8.26 | 0.62 |
03/05 | 1,256 | 1,397 | 1,256 | 1,349 | +7.4% | 63,400 | 131億7109万 | +23.65% | 8.1 | 0.61 |
03/04 | 1,259 | 1,310 | 1,236 | 1,256 | +0.48% | 19,300 | 122億6308万 | +16.73% | 7.54 | 0.57 |
03/01 | 1,332 | 1,420 | 1,215 | 1,250 | -2.04% | 81,900 | 122億450万 | +17.48% | 7.51 | 0.57 |
02/29 | 1,129 | 1,297 | 1,125 | 1,276 | +16.11% | 80,800 | 124億5835万 | +21.29% | 7.66 | 0.58 |
02/28 | 1,117 | 1,117 | 1,096 | 1,099 | -1.43% | 6,500 | 107億3019万 | +5.88% | 6.6 | 0.5 |
02/27 | 1,096 | 1,120 | 1,087 | 1,115 | +1.83% | 10,200 | 108億8641万 | +8.04% | 6.7 | 0.51 |
02/26 | 1,060 | 1,095 | 1,060 | 1,095 | +4.29% | 10,100 | 106億9114万 | +6.83% | 6.58 | 0.5 |
02/22 | 1,071 | 1,090 | 1,044 | 1,050 | -1.59% | 11,500 | 102億5178万 | +3.04% | 6.31 | 0.48 |
02/21 | 1,080 | 1,090 | 1,060 | 1,067 | -3% | 9,500 | 104億1776万 | +5.12% | 6.41 | 0.48 |
02/20 | 1,110 | 1,130 | 1,084 | 1,100 | 0% | 18,700 | 107億3996万 | +8.91% | 6.61 | 0.5 |
02/19 | 1,055 | 1,100 | 1,055 | 1,100 | +5.16% | 21,600 | 107億3996万 | +9.56% | 6.61 | 0.5 |
02/16 | 1,045 | 1,046 | 1,027 | 1,046 | +0.58% | 7,700 | 102億1272万 | +4.7% | 6.28 | 0.47 |
02/15 | 1,050 | 1,052 | 1,040 | 1,040 | 0% | 5,900 | 101億5414万 | +4.42% | 6.25 | 0.47 |
02/14 | 1,054 | 1,054 | 1,033 | 1,040 | -0.95% | 4,400 | 101億5414万 | +4.94% | 6.25 | 0.47 |
02/13 | 1,024 | 1,050 | 1,024 | 1,050 | +2.94% | 7,300 | 102億5178万 | +6.49% | 6.31 | 0.48 |
02/09 | 1,042 | 1,066 | 1,019 | 1,020 | -3.04% | 9,600 | 99億5887万 | +4.08% | 6.13 | 0.46 |
02/08 | 1,052 | 1,056 | 1,046 | 1,052 | 0% | 5,900 | 102億7130万 | +7.9% | 6.32 | 0.48 |
02/07 | 1,052 | 1,078 | 1,046 | 1,052 | -1.13% | 15,000 | 102億7130万 | +8.68% | 6.32 | 0.48 |
02/06 | 1,085 | 1,085 | 1,055 | 1,064 | -1.66% | 9,400 | 103億8847万 | +10.72% | 6.39 | 0.48 |
02/05 | 1,052 | 1,084 | 1,045 | 1,082 | +2.85% | 27,700 | 105億6421万 | +13.66% | 6.5 | 0.49 |
02/02 | 1,066 | 1,070 | 1,023 | 1,052 | -1.13% | 20,400 | 102億7130万 | +11.56% | 6.32 | 0.48 |
02/01 | 1,026 | 1,065 | 1,025 | 1,064 | +2.7% | 38,200 | 103億8847万 | +13.8% | 6.39 | 0.48 |
01/31 | 972 | 1,108 | 972 | 1,036 | +7.58% | 143,400 | 101億1508万 | +11.88% | 6.22 | 0.47 |
01/30 | 959 | 972 | 959 | 963 | +0.42% | 18,400 | 94億234万 | +4.9% | 5.78 | 0.44 |
01/29 | 965 | 965 | 959 | 959 | -0.1% | 6,300 | 93億6329万 | +5.04% | 5.76 | 0.44 |
01/26 | 961 | 961 | 955 | 960 | +0.42% | 2,100 | 93億7305万 | +5.61% | 5.77 | 0.44 |
01/25 | 953 | 960 | 949 | 956 | +0.31% | 4,400 | 93億3400万 | +5.75% | 5.74 | 0.43 |
01/24 | 943 | 953 | 943 | 953 | +1.06% | 7,100 | 93億471万 | +6.12% | 5.72 | 0.43 |
01/23 | 939 | 948 | 935 | 943 | +0.43% | 5,000 | 92億707万 | +5.72% | 5.66 | 0.43 |
01/22 | 941 | 944 | 939 | 939 | -0.11% | 4,000 | 91億6802万 | +5.86% | 5.64 | 0.43 |
01/19 | 941 | 950 | 940 | 940 | 0% | 5,200 | 91億7778万 | +6.58% | 5.65 | 0.43 |
01/18 | 939 | 949 | 935 | 940 | -1.78% | 5,500 | 91億7778万 | +7.18% | 5.65 | 0.43 |
01/17 | 967 | 968 | 926 | 957 | +0.53% | 9,500 | 93億4376万 | +9.75% | 5.75 | 0.43 |
01/16 | 963 | 963 | 940 | 952 | 0% | 6,400 | 92億9494万 | +9.8% | 5.72 | 0.43 |
01/15 | 957 | 965 | 949 | 952 | -0.52% | 7,900 | 92億9494万 | +10.19% | 5.72 | 0.43 |
01/12 | 979 | 979 | 935 | 957 | -1.34% | 18,200 | 93億4376万 | +11.15% | 5.75 | 0.43 |
01/11 | 936 | 970 | 934 | 970 | +4.53% | 19,500 | 94億7069万 | +13.05% | 5.83 | 0.44 |
01/10 | 913 | 933 | 908 | 928 | +2.2% | 15,200 | 90億6062万 | +8.67% | 5.57 | 0.42 |
01/09 | 900 | 914 | 900 | 908 | +1.45% | 14,600 | 88億6534万 | +6.7% | 5.45 | 0.41 |
01/05 | 889 | 900 | 889 | 895 | +0.67% | 10,300 | 87億3842万 | +5.54% | 5.38 | 0.41 |
01/04 | 874 | 890 | 873 | 889 | +0.91% | 6,000 | 86億7984万 | +5.08% | 5.34 | 0.4 |
2023 | ||||||||||
12/29 | 874 | 883 | 872 | 881 | +0.8% | 3,300 | 86億173万 | +4.51% | 5.29 | 0.41 |
12/28 | 856 | 874 | 856 | 874 | +2.34% | 4,700 | 85億3338万 | +3.8% | 5.25 | 0.4 |
12/27 | 855 | 858 | 852 | 854 | +0.23% | 3,700 | 83億3811万 | +1.67% | 5.13 | 0.39 |
12/26 | 854 | 857 | 848 | 852 | +0.71% | 4,000 | 83億1858万 | +1.43% | 5.12 | 0.39 |
12/25 | 852 | 853 | 846 | 846 | 0% | 3,500 | 82億6000万 | +0.83% | 5.08 | 0.39 |
12/22 | 840 | 849 | 838 | 846 | +0.95% | 1,700 | 82億6000万 | +0.83% | 5.08 | 0.39 |
12/21 | 838 | 840 | 838 | 838 | -0.59% | 1,300 | 81億8189万 | +0.12% | 5.03 | 0.39 |
12/20 | 855 | 855 | 843 | 843 | -0.59% | 5,500 | 82億3071万 | +0.72% | 5.06 | 0.39 |
12/19 | 848 | 860 | 846 | 848 | +0.95% | 6,400 | 82億7953万 | +1.44% | 5.09 | 0.39 |
12/18 | 817 | 840 | 815 | 840 | +4.22% | 4,900 | 82億142万 | +0.6% | 5.05 | 0.39 |
12/15 | 802 | 811 | 800 | 806 | 0% | 4,400 | 78億6946万 | -3.24% | 4.84 | 0.37 |
12/14 | 810 | 815 | 806 | 806 | -0.62% | 2,700 | 78億6946万 | -3.36% | 4.84 | 0.37 |
12/13 | 810 | 815 | 807 | 811 | +0.12% | 8,800 | 79億1827万 | -2.76% | 4.87 | 0.37 |
12/12 | 812 | 818 | 810 | 810 | -0.25% | 16,400 | 79億851万 | -2.88% | 4.87 | 0.37 |
12/11 | 818 | 825 | 807 | 812 | -0.85% | 4,600 | 79億2804万 | -2.75% | 4.88 | 0.37 |
12/08 | 832 | 833 | 808 | 819 | -3.08% | 16,200 | 79億9638万 | -2.15% | 4.92 | 0.38 |
12/07 | 858 | 859 | 845 | 845 | -2.2% | 4,700 | 82億5024万 | +0.84% | 5.08 | 0.39 |
12/06 | 877 | 877 | 860 | 864 | -1.48% | 5,600 | 84億3575万 | +3.35% | 5.19 | 0.4 |
12/05 | 888 | 888 | 875 | 877 | -1.24% | 9,000 | 85億6267万 | +5.41% | 5.27 | 0.4 |
12/04 | 880 | 890 | 875 | 888 | +2.66% | 9,400 | 86億7007万 | +7.38% | 5.33 | 0.41 |
12/01 | 864 | 875 | 851 | 865 | +2.25% | 23,800 | 84億4551万 | +5.23% | 5.2 | 0.4 |
11/30 | 840 | 846 | 840 | 846 | +0.83% | 5,800 | 82億6000万 | +3.42% | 5.08 | 0.39 |
11/29 | 841 | 841 | 836 | 839 | -0.12% | 3,200 | 81億9166万 | +2.94% | 5.04 | 0.39 |
11/28 | 834 | 842 | 834 | 840 | +0.84% | 2,100 | 82億142万 | +3.45% | 5.05 | 0.39 |
11/27 | 844 | 844 | 833 | 833 | -0.72% | 3,200 | 81億3307万 | +2.97% | 5 | 0.38 |
11/24 | 844 | 844 | 839 | 839 | +0.12% | 1,700 | 81億9166万 | +3.97% | 5.04 | 0.39 |
11/22 | 838 | 841 | 838 | 838 | 0% | 1,200 | 81億8189万 | +4.1% | 5.03 | 0.39 |
11/21 | 840 | 841 | 835 | 838 | 0% | 1,100 | 81億8189万 | +4.23% | 5.03 | 0.39 |
11/20 | 836 | 845 | 836 | 838 | +0.48% | 5,700 | 81億8189万 | +4.49% | 5.03 | 0.39 |
11/17 | 816 | 834 | 816 | 834 | +2.21% | 3,900 | 81億4284万 | +4.12% | 5.01 | 0.38 |
11/16 | 822 | 824 | 816 | 816 | -0.97% | 3,800 | 79億6709万 | +2% | 4.9 | 0.38 |
11/15 | 820 | 828 | 818 | 824 | +0.73% | 3,600 | 80億4520万 | +3% | 4.95 | 0.38 |
11/14 | 818 | 829 | 817 | 818 | 0% | 2,100 | 79億8662万 | +2.25% | 4.91 | 0.38 |
11/13 | 825 | 835 | 815 | 818 | +0.74% | 5,900 | 79億8662万 | +2.12% | 4.91 | 0.38 |
11/10 | 809 | 814 | 791 | 812 | +0.37% | 5,100 | 79億2804万 | +1.5% | 4.88 | 0.37 |
11/09 | 822 | 822 | 805 | 809 | 0% | 2,000 | 78億9875万 | +1.13% | 4.86 | 0.37 |
11/08 | 839 | 839 | 802 | 809 | -2.53% | 8,800 | 78億9875万 | +1.13% | 4.86 | 0.37 |
11/07 | 836 | 836 | 821 | 830 | -0.72% | 4,700 | 81億378万 | +3.62% | 4.99 | 0.38 |
11/06 | 848 | 850 | 836 | 836 | -1.42% | 12,900 | 81億6236万 | +4.5% | 5.02 | 0.39 |
11/02 | 855 | 856 | 833 | 848 | -0.24% | 25,500 | 82億7953万 | +6% | 5.09 | 0.39 |
11/01 | 876 | 900 | 834 | 850 | +8.14% | 85,000 | 82億9906万 | +6.38% | 5.11 | 0.39 |
10/31 | 767 | 786 | 767 | 786 | +2.48% | 2,200 | 76億7418万 | -1.5% | 4.72 | 0.36 |
10/30 | 761 | 770 | 761 | 767 | +1.05% | 1,800 | 74億8868万 | -4.24% | 4.61 | 0.35 |
10/27 | 754 | 760 | 754 | 759 | +0.66% | 1,100 | 74億1057万 | -5.48% | 4.56 | 0.35 |
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 | 850 3/17 | 380 4/23 4/22 | 34,300 3/15 | - | - | 78億5969万 3/31 |
2011年 3月期 | 948 4/30 | 546 9/3 | 19,300 4/30 | 92億5589万 | 53億3092万 | 67億3688万 3/31 |
2012年 3月期 | 885 3/21 | 550 11/25 11/24 | 18,800 12/5 | 86億4078万 | 53億6998万 | 79億3780万 3/30 |
2013年 3月期 | 998 3/19 | 625 5/28 | 11,300 5/7 | 97億4407万 | 61億225万 | 89億6298万 3/29 |
2014年 3月期 | 1,070 4/24 | 710 6/7 | 58,800 4/17 | 104億4705万 | 69億3215万 | 81億9902万 3/31 |
2015年 3月期 | 870 4/8 | 792 10/14 | 19,300 6/23 | 84億9433万 | 77億3277万 | 77億8907万 3/31 |
2016年 3月期 | 805 4/3 | 685 8/25 | 16,700 4/17 | 78億5969万 | 66億8806万 | 72億9127万 3/31 |
2017年 3月期 | 870 3/8 | 685 6/27 6/24 | 97,800 3/8 | 84億9433万 | 66億8806万 | 78億859万 3/31 |
2018年 3月期 | 1,210 10/27 | 733 5/31 | 249,100 10/26 | 118億1395万 | 71億5671万 | 85億4065万 3/30 |
2019年 3月期 | 961 5/14 | 691 12/25 | 61,800 5/14 | 93億8281万 | 67億4664万 | 79億6476万 3/29 |
2020年 3月期 | 938 9/13 | 620 3/31 3/30 | 169,900 9/13 | 91億5825万 | 60億5343万 | 60億5166万 3/31 |
2021年 3月期 | 795 2/18 | 562 8/4 | 182,500 2/18 | 77億6206万 | 54億8714万 | 63億3472万 3/31 |
2022年 3月期 | 730 6/21 | 600 1/27 | 203,300 6/21 | 71億2742万 | 58億5816万 | 59億9309万 3/31 |
2023年 3月期 | 780 2/20 | 591 9/26 | 81,500 2/20 | 76億1560万 | 57億7028万 | 65億2993万 3/31 |
最新 | 1,381 2024/3/27 | 17,500 | 134億8353万 |