時価総額
- 2010年3月29日
- 38億909万
- 2011年3月31日
- 37億4924万
- 2012年3月28日
- 46億7974万
- 2013年3月29日
- 57億6806万
- 2014年3月31日
- 54億1578万
- 2015年3月31日
- 62億527万
- 2016年3月28日
- 55億140万
- 2017年3月31日
- 117億633万
- 2018年3月30日
- 126億6242万
- 2019年3月29日
- 90億6644万
- 2020年3月31日
- 71億6389万
- 2021年3月30日
- 93億7264万
- 2022年3月31日
- 88億4596万
- 2023年3月31日
- 87億9222万
- 2024年3月29日
- 129億3558万
2024/04/08~2024/09/19
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 |
---|---|---|---|---|---|---|---|---|---|---|
2024 | ||||||||||
09/19 | 1,990 | 2,001 | 1,985 | 1,990 | -1.14% | 1,500 | 108億2872万 | -1.19% | 7.38 | 0.45 |
09/18 | 2,025 | 2,025 | 1,994 | 2,013 | -0.59% | 700 | 109億5387万 | -0.05% | 7.46 | 0.45 |
09/17 | 2,025 | 2,025 | 2,025 | 2,025 | -0.15% | 100 | 110億1917万 | +0.7% | 7.51 | 0.45 |
09/13 | 2,020 | 2,028 | 2,001 | 2,028 | +0.9% | 1,500 | 110億3549万 | +0.9% | 7.52 | 0.45 |
09/12 | 2,040 | 2,040 | 2,001 | 2,010 | +2.08% | 2,900 | 109億3755万 | +0.1% | 7.45 | 0.45 |
09/11 | 2,025 | 2,025 | 1,969 | 1,969 | -1.99% | 1,100 | 107億1444万 | -1.8% | 7.3 | 0.44 |
09/10 | 1,990 | 2,009 | 1,990 | 2,009 | +1.93% | 300 | 109億3211万 | +0.35% | 7.45 | 0.45 |
09/09 | 1,956 | 1,980 | 1,949 | 1,971 | -1.45% | 2,000 | 107億2533万 | -1.3% | 7.31 | 0.44 |
09/06 | 2,000 | 2,000 | 2,000 | 2,000 | +0.3% | 100 | 108億8313万 | -0.15% | 7.41 | 0.45 |
09/05 | 1,989 | 2,004 | 1,986 | 1,994 | +0.45% | 500 | 108億5048万 | -0.89% | 7.39 | 0.45 |
09/04 | 2,010 | 2,010 | 1,974 | 1,985 | -2.22% | 3,000 | 108億151万 | -1.93% | 7.36 | 0.44 |
09/03 | 2,037 | 2,037 | 2,030 | 2,030 | 0% | 600 | 110億4638万 | -0.29% | 7.52 | 0.45 |
09/02 | 2,030 | 2,030 | 2,020 | 2,030 | +0.5% | 700 | 110億4638万 | -0.93% | 7.52 | 0.45 |
08/30 | 2,029 | 2,029 | 2,017 | 2,020 | +0.05% | 1,400 | 109億9196万 | -1.89% | 7.49 | 0.45 |
08/29 | 2,000 | 2,019 | 1,986 | 2,019 | +0.4% | 2,200 | 109億8652万 | -2.6% | 7.48 | 0.45 |
08/28 | 2,005 | 2,011 | 1,995 | 2,011 | -0.54% | 2,500 | 109億4299万 | -3.69% | 7.45 | 0.45 |
08/27 | 2,020 | 2,041 | 1,994 | 2,022 | +0.1% | 3,700 | 110億285万 | -3.81% | 7.49 | 0.45 |
08/26 | 2,028 | 2,029 | 2,020 | 2,020 | -0.39% | 1,000 | 109億9196万 | -4.49% | 7.49 | 0.45 |
08/23 | 2,010 | 2,030 | 2,010 | 2,028 | +0.8% | 2,100 | 110億3549万 | -4.74% | 7.52 | 0.45 |
08/22 | 2,004 | 2,012 | 2,003 | 2,012 | -0.64% | 1,300 | 109億4843万 | -5.94% | 7.46 | 0.45 |
08/21 | 2,025 | 2,025 | 2,025 | 2,025 | 0% | 400 | 110億1917万 | -5.9% | 7.51 | 0.45 |
08/20 | 2,043 | 2,043 | 2,025 | 2,025 | -0.74% | 200 | 110億1917万 | -6.47% | 7.51 | 0.45 |
08/19 | 2,014 | 2,040 | 2,011 | 2,040 | +0.25% | 1,900 | 111億79万 | -6.34% | 7.56 | 0.46 |
08/16 | 2,064 | 2,079 | 2,033 | 2,035 | -0.68% | 3,300 | 110億7359万 | -7.16% | 7.54 | 0.46 |
08/15 | 1,980 | 2,049 | 1,980 | 2,049 | +4.01% | 2,200 | 111億4977万 | -6.99% | 7.59 | 0.46 |
08/14 | 1,975 | 1,975 | 1,948 | 1,970 | +0.51% | 2,400 | 107億1988万 | -11.06% | 7.3 | 0.44 |
08/13 | 2,000 | 2,000 | 1,922 | 1,960 | -2% | 8,900 | 106億6547万 | -12.07% | 7.26 | 0.44 |
08/09 | 2,000 | 2,030 | 1,961 | 2,000 | +1.27% | 2,900 | 108億8313万 | -10.75% | 7.41 | 0.45 |
08/08 | 1,975 | 1,975 | 1,975 | 1,975 | +2.44% | 100 | 107億4709万 | -12.14% | 7.32 | 0.44 |
08/07 | 1,940 | 1,940 | 1,904 | 1,928 | +1.47% | 900 | 104億9134万 | -14.58% | 7.15 | 0.43 |
08/06 | 1,871 | 2,038 | 1,871 | 1,900 | +1.06% | 6,400 | 103億3897万 | -16.19% | 7.04 | 0.43 |
08/05 | 2,058 | 2,059 | 1,880 | 1,880 | -10.73% | 3,600 | 102億3014万 | -17.47% | 6.97 | 0.42 |
08/02 | 2,221 | 2,221 | 2,106 | 2,106 | -6.23% | 1,400 | 114億5994万 | -8.03% | 7.81 | 0.47 |
08/01 | 2,246 | 2,246 | 2,246 | 2,246 | -1.49% | 200 | 122億2176万 | -2.05% | 8.32 | 0.5 |
07/31 | 2,283 | 2,283 | 2,277 | 2,280 | -0.87% | 700 | 124億677万 | -0.35% | 8.45 | 0.51 |
07/30 | 2,330 | 2,330 | 2,234 | 2,300 | -1.88% | 2,100 | 125億1560万 | +0.83% | 8.52 | 0.51 |
07/26 | 2,300 | 2,344 | 2,300 | 2,344 | +3.03% | 300 | 127億5503万 | +3.12% | 8.69 | 0.52 |
07/25 | 2,300 | 2,300 | 2,270 | 2,275 | -3.89% | 2,100 | 123億7956万 | +0.53% | 8.43 | 0.51 |
07/24 | 2,387 | 2,387 | 2,318 | 2,367 | -0.96% | 700 | 128億8019万 | +4.97% | 8.77 | 0.53 |
07/23 | 2,388 | 2,390 | 2,385 | 2,390 | +0.21% | 600 | 130億534万 | +6.46% | 8.86 | 0.54 |
07/22 | 2,345 | 2,437 | 2,345 | 2,385 | +1.71% | 1,300 | 129億7813万 | +6.71% | 8.84 | 0.53 |
07/19 | 2,345 | 2,345 | 2,345 | 2,345 | -0.8% | 100 | 127億6047万 | +5.54% | 8.69 | 0.53 |
07/18 | 2,282 | 2,364 | 2,282 | 2,364 | +3.41% | 1,400 | 128億6386万 | +6.87% | 8.76 | 0.53 |
07/17 | 2,323 | 2,323 | 2,286 | 2,286 | -1.59% | 500 | 124億3942万 | +3.91% | 8.47 | 0.51 |
07/16 | 2,341 | 2,341 | 2,295 | 2,323 | -0.9% | 1,700 | 126億4076万 | +5.98% | 8.61 | 0.52 |
07/12 | 2,364 | 2,364 | 2,300 | 2,344 | -0.93% | 5,800 | 127億5503万 | +7.42% | 8.69 | 0.52 |
07/11 | 2,373 | 2,373 | 2,342 | 2,366 | -0.29% | 2,100 | 128億7474万 | +8.98% | 8.77 | 0.53 |
07/10 | 2,330 | 2,384 | 2,330 | 2,373 | +1.85% | 2,300 | 129億1284万 | +9.86% | 8.8 | 0.53 |
07/09 | 2,338 | 2,396 | 2,315 | 2,330 | -0.34% | 2,200 | 126億7885万 | +8.42% | 8.64 | 0.52 |
07/08 | 2,320 | 2,384 | 2,300 | 2,338 | +0.52% | 1,800 | 127億2238万 | +9.3% | 8.67 | 0.52 |
07/05 | 2,278 | 2,327 | 2,278 | 2,326 | +3.7% | 1,400 | 126億5708万 | +9.25% | 8.62 | 0.52 |
07/04 | 2,190 | 2,250 | 2,155 | 2,243 | +2.42% | 2,500 | 122億543万 | +5.8% | 8.31 | 0.5 |
07/03 | 2,190 | 2,190 | 2,189 | 2,190 | 0% | 400 | 119億1703万 | +3.6% | 8.12 | 0.49 |
07/02 | 2,189 | 2,190 | 2,187 | 2,190 | +0.05% | 500 | 119億1703万 | +3.84% | 8.12 | 0.49 |
07/01 | 2,180 | 2,189 | 2,163 | 2,189 | +0.41% | 1,400 | 119億1159万 | +3.99% | 8.11 | 0.49 |
06/28 | 2,180 | 2,180 | 2,180 | 2,180 | 0% | 200 | 118億6261万 | +3.61% | 8.08 | 0.49 |
06/27 | 2,189 | 2,189 | 2,180 | 2,180 | +0.46% | 800 | 118億6261万 | +3.76% | 8.08 | 0.49 |
06/26 | 2,150 | 2,170 | 2,150 | 2,170 | +1.88% | 800 | 118億820万 | +3.38% | 8.04 | 0.49 |
06/25 | 2,100 | 2,190 | 2,100 | 2,130 | +1.43% | 4,200 | 115億9053万 | +1.53% | 7.89 | 0.48 |
06/24 | 2,095 | 2,110 | 2,095 | 2,100 | +0.24% | 2,900 | 114億2729万 | +0.1% | 7.78 | 0.47 |
06/21 | 2,095 | 2,095 | 2,095 | 2,095 | +0.05% | 100 | 114億8万 | -0.29% | 7.76 | 0.47 |
06/19 | 2,094 | 2,095 | 2,094 | 2,094 | +0.38% | 1,400 | 113億9464万 | -0.48% | 7.76 | 0.47 |
06/17 | 2,119 | 2,119 | 2,086 | 2,086 | -1.6% | 700 | 113億5111万 | -1.04% | 7.73 | 0.47 |
06/14 | 2,110 | 2,125 | 2,110 | 2,120 | +0.05% | 2,700 | 115億3612万 | +0.47% | 7.86 | 0.47 |
06/13 | 2,071 | 2,150 | 2,071 | 2,119 | +2.02% | 3,800 | 115億3068万 | +0.43% | 7.85 | 0.47 |
06/12 | 2,077 | 2,077 | 2,077 | 2,077 | 0% | 400 | 113億213万 | -1.61% | 7.7 | 0.47 |
06/11 | 2,077 | 2,077 | 2,077 | 2,077 | -0.05% | 600 | 113億213万 | -1.75% | 7.7 | 0.47 |
06/10 | 2,085 | 2,085 | 2,077 | 2,078 | -0.34% | 500 | 113億757万 | -1.84% | 7.7 | 0.47 |
06/07 | 2,090 | 2,090 | 2,085 | 2,085 | +0.34% | 1,200 | 113億4566万 | -1.7% | 7.73 | 0.47 |
06/06 | 2,079 | 2,089 | 2,078 | 2,078 | +0.34% | 2,000 | 113億757万 | -2.3% | 7.7 | 0.47 |
06/05 | 2,070 | 2,071 | 2,070 | 2,071 | -0.38% | 700 | 112億6948万 | -2.91% | 7.68 | 0.46 |
06/04 | 2,089 | 2,089 | 2,075 | 2,079 | -0.48% | 6,000 | 113億1301万 | -2.85% | 7.71 | 0.47 |
06/03 | 2,089 | 2,089 | 2,089 | 2,089 | -0.05% | 500 | 113億6743万 | -2.66% | 7.74 | 0.47 |
05/31 | 2,081 | 2,090 | 2,081 | 2,090 | +0.1% | 1,600 | 113億7287万 | -2.84% | 7.75 | 0.47 |
05/30 | 2,088 | 2,088 | 2,088 | 2,088 | -0.1% | 200 | 113億6199万 | -3.2% | 7.74 | 0.47 |
05/28 | 2,090 | 2,090 | 2,090 | 2,090 | -0.43% | 1,100 | 113億7287万 | -3.42% | 7.75 | 0.47 |
05/27 | 2,076 | 2,099 | 2,076 | 2,099 | +1.01% | 3,300 | 114億2185万 | -3.27% | 7.78 | 0.47 |
05/22 | 2,088 | 2,088 | 2,078 | 2,078 | -0.67% | 300 | 113億757万 | -4.5% | 7.7 | 0.47 |
05/21 | 2,134 | 2,134 | 2,092 | 2,092 | -2.43% | 1,600 | 113億8376万 | -4.12% | 7.75 | 0.47 |
05/20 | 2,102 | 2,144 | 2,093 | 2,144 | +1.47% | 3,000 | 116億6672万 | -2.1% | 7.95 | 0.48 |
05/17 | 2,140 | 2,140 | 2,113 | 2,113 | -1.26% | 300 | 114億9803万 | -4% | 7.83 | 0.47 |
05/16 | 2,140 | 2,140 | 2,140 | 2,140 | +0.33% | 100 | 116億4495万 | -3.3% | 7.93 | 0.48 |
05/15 | 2,135 | 2,150 | 2,133 | 2,133 | +0.47% | 1,900 | 116億686万 | -4.13% | 7.91 | 0.48 |
05/14 | 2,185 | 2,221 | 2,123 | 2,123 | -2.84% | 3,100 | 115億5244万 | -5.22% | 7.87 | 0.48 |
05/10 | 2,185 | 2,185 | 2,185 | 2,185 | +0.92% | 100 | 118億8982万 | -2.85% | 8.1 | 0.49 |
05/08 | 2,199 | 2,199 | 2,149 | 2,165 | -1.55% | 2,700 | 117億8099万 | -3.99% | 8.02 | 0.48 |
05/02 | 2,133 | 2,199 | 2,133 | 2,199 | +3.05% | 900 | 119億6600万 | -2.57% | 8.15 | 0.49 |
05/01 | 2,136 | 2,170 | 2,134 | 2,134 | -0.09% | 900 | 116億1230万 | -5.37% | 7.91 | 0.48 |
04/26 | 2,136 | 2,136 | 2,136 | 2,136 | +0.23% | 100 | 116億2318万 | -5.24% | 7.92 | 0.48 |
04/24 | 2,131 | 2,131 | 2,131 | 2,131 | -1.16% | 100 | 115億9598万 | -5.46% | 7.9 | 0.48 |
04/23 | 2,142 | 2,166 | 2,142 | 2,156 | +0.28% | 300 | 117億3202万 | -4.35% | 7.99 | 0.48 |
04/22 | 2,200 | 2,200 | 2,150 | 2,150 | -1.38% | 900 | 116億9937万 | -4.61% | 7.97 | 0.48 |
04/19 | 2,180 | 2,180 | 2,180 | 2,180 | -1.85% | 100 | 118億6261万 | -3.28% | 8.08 | 0.49 |
04/17 | 2,221 | 2,221 | 2,221 | 2,221 | -0.4% | 100 | 120億8572万 | -1.33% | 8.23 | 0.5 |
04/16 | 2,230 | 2,230 | 2,230 | 2,230 | -0.89% | 100 | 121億3469万 | -0.71% | 8.27 | 0.5 |
04/15 | 2,202 | 2,250 | 2,202 | 2,250 | +1.21% | 800 | 122億4352万 | +0.45% | 8.34 | 0.5 |
04/12 | 2,222 | 2,223 | 2,222 | 2,223 | +0.09% | 400 | 120億9660万 | -0.54% | 8.24 | 0.5 |
04/11 | 2,221 | 2,221 | 2,221 | 2,221 | -0.94% | 100 | 120億8572万 | -0.49% | 8.23 | 0.5 |
04/10 | 2,242 | 2,242 | 2,242 | 2,242 | -1.06% | 1,500 | 121億9999万 | +0.54% | 8.31 | 0.5 |
04/08 | 2,179 | 2,266 | 2,131 | 2,266 | +1.66% | 1,400 | 123億3059万 | +1.75% | 8.4 | 0.51 |
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 | 794 7/6 | 638 5/1 | 12,500 7/15 | - | - | 38億909万 3/29 |
2011年 3月期 | 821 2/17 | 600 3/17 | 13,100 7/15 | 44億6752万 | 32億6494万 | 37億4924万 3/31 |
2012年 3月期 | 898 3/23 | 679 4/1 | 9,200 7/15 | 48億8652万 | 36億9482万 | 46億7974万 3/28 |
2013年 3月期 | 1,100 3/26 | 771 9/24 | 9,300 7/13 | 59億8572万 | 41億9544万 | 57億6806万 3/29 |
2014年 3月期 | 1,130 7/25 7/23 | 949 6/10 | 25,600 11/21 | 61億4897万 | 51億6404万 | 54億1578万 3/31 |
2015年 3月期 | 1,300 10/7 | 995 4/9 | 37,900 8/28 | 70億7403万 | 54億1436万 | 62億527万 3/31 |
2016年 3月期 | 1,250 8/7 | 948 2/12 | 28,900 8/7 | 68億196万 | 51億5860万 | 55億140万 3/28 |
2017年 3月期 | 2,199 3/31 | 960 4/7 | 61,800 11/15 | 119億6600万 | 52億2390万 | 117億633万 3/31 |
2018年 3月期 | 3,305 12/11 | 1,770 4/13 | 55,900 2/28 | 179億8438万 | 96億3157万 | 126億6242万 3/30 |
2019年 3月期 | 2,490 5/10 | 1,361 12/26 | 30,100 5/15 | 135億4950万 | 74億597万 | 90億6644万 3/29 |
2020年 3月期 | 1,839 7/17 | 1,200 3/13 | 22,700 5/13 | 100億704万 | 65億2988万 | 71億6389万 3/31 |
2021年 3月期 | 1,879 7/22 7/21 他2件 | 1,353 4/8 | 21,600 9/28 | 102億2470万 | 73億6244万 | 93億7264万 3/30 |
2022年 3月期 | 1,864 7/15 | 1,585 11/15 | 46,900 3/31 | 101億4308万 | 86億2488万 | 88億4596万 3/31 |
2023年 3月期 | 1,780 5/13 | 1,500 9/30 | 42,300 11/7 | 96億8599万 | 81億6235万 | 87億9222万 3/31 |
2024年 3月期 | 2,750 2/8 | 1,527 6/1 5/23 | 130,700 5/23 | 149億6431万 | 83億927万 | 129億3558万 3/29 |
最新 | 1,990 2024/9/19 | 1,500 | 108億2872万 |