時価総額
- 2010年1月29日
- 102億2460万
- 2011年1月31日
- 97億5953万
- 2012年1月31日
- 97億7342万
- 2013年2月28日
- 114億5322万
- 2014年2月28日
- 128億545万
- 2015年2月27日
- 200億6008万
- 2016年2月29日
- 193億2748万
- 2017年2月28日
- 209億1880万
- 2018年2月28日
- 268億9020万
- 2019年2月28日
- 259億5390万
2019/09/26~2020/02/26
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 |
---|---|---|---|---|---|---|---|---|---|---|
2020 | ||||||||||
02/26 | 3,850 | 3,990 | 3,850 | 3,875 | -0.64% | 7,500 | 268億9773万 | +0.28% | 35.73 | 2.85 |
02/25 | 3,905 | 3,940 | 3,870 | 3,900 | -1.76% | 6,600 | 270億7126万 | +1.06% | 35.96 | 2.87 |
02/21 | 3,930 | 3,980 | 3,930 | 3,970 | +0.63% | 4,800 | 275億5715万 | +3.04% | 36.61 | 2.92 |
02/20 | 3,995 | 3,995 | 3,925 | 3,945 | -1.25% | 7,500 | 273億8362万 | +2.63% | 36.38 | 2.9 |
02/19 | 3,955 | 4,005 | 3,955 | 3,995 | +0.38% | 4,800 | 277億3069万 | +4.14% | 36.84 | 2.94 |
02/18 | 3,955 | 3,980 | 3,940 | 3,980 | +0.13% | 2,500 | 276億2657万 | +4.03% | 36.7 | 2.93 |
02/17 | 3,950 | 3,975 | 3,930 | 3,975 | +0.51% | 3,100 | 275億9186万 | +4.11% | 36.65 | 2.92 |
02/14 | 3,965 | 3,980 | 3,945 | 3,955 | -0.63% | 4,400 | 274億5303万 | +3.83% | 36.47 | 2.91 |
02/13 | 3,975 | 4,000 | 3,960 | 3,980 | 0% | 3,500 | 276億2657万 | +4.74% | 36.7 | 2.93 |
02/12 | 4,010 | 4,020 | 3,975 | 3,980 | -0.75% | 3,400 | 276億2657万 | +4.99% | 36.7 | 2.93 |
02/10 | 3,935 | 4,015 | 3,915 | 4,010 | +1.91% | 7,000 | 278億3481万 | +6.08% | 36.98 | 2.95 |
02/07 | 3,930 | 3,985 | 3,925 | 3,935 | +0.13% | 4,800 | 273億1421万 | +4.43% | 36.29 | 2.89 |
02/06 | 3,835 | 3,940 | 3,835 | 3,930 | +3.01% | 5,200 | 272億7950万 | +4.55% | 36.24 | 2.89 |
02/05 | 3,810 | 3,830 | 3,810 | 3,815 | +0.26% | 1,700 | 264億8125万 | +1.76% | 35.18 | 2.8 |
02/04 | 3,790 | 3,810 | 3,785 | 3,805 | +0.66% | 3,600 | 264億1183万 | +1.6% | 35.09 | 2.8 |
02/03 | 3,735 | 3,790 | 3,735 | 3,780 | +0.27% | 6,600 | 262億3830万 | +1.04% | 34.86 | 2.78 |
01/31 | 3,750 | 3,775 | 3,750 | 3,770 | +1.34% | 3,300 | 261億6888万 | +0.83% | 34.76 | 2.77 |
01/30 | 3,775 | 3,790 | 3,720 | 3,720 | -1.46% | 7,600 | 258億2182万 | -0.43% | 34.3 | 2.73 |
01/29 | 3,740 | 3,785 | 3,740 | 3,775 | +0.8% | 4,800 | 262億359万 | +1.1% | 34.81 | 2.78 |
01/28 | 3,730 | 3,755 | 3,720 | 3,745 | +0.4% | 2,900 | 259億9535万 | +0.38% | 34.53 | 2.75 |
01/27 | 3,700 | 3,740 | 3,700 | 3,730 | +0.13% | 5,500 | 258億9123万 | +0.08% | 34.39 | 2.74 |
01/24 | 3,765 | 3,780 | 3,725 | 3,725 | -1.19% | 13,300 | 258億5652万 | 0% | 34.35 | 2.74 |
01/23 | 3,770 | 3,780 | 3,765 | 3,770 | -0.13% | 2,100 | 261億6888万 | +1.29% | 34.76 | 2.77 |
01/22 | 3,760 | 3,785 | 3,760 | 3,775 | +0.4% | 4,400 | 262億359万 | +1.59% | 34.81 | 2.78 |
01/21 | 3,760 | 3,770 | 3,750 | 3,760 | +0.27% | 5,100 | 260億9947万 | +1.29% | 34.67 | 2.76 |
01/20 | 3,740 | 3,765 | 3,740 | 3,750 | -0.13% | 3,700 | 260億3006万 | +1.11% | 34.58 | 2.76 |
01/17 | 3,745 | 3,765 | 3,745 | 3,755 | +0.4% | 2,900 | 260億6476万 | +1.32% | 34.63 | 2.76 |
01/16 | 3,745 | 3,760 | 3,740 | 3,740 | -0.13% | 2,900 | 259億6064万 | +1% | 34.49 | 2.75 |
01/15 | 3,755 | 3,755 | 3,725 | 3,745 | -0.27% | 4,200 | 259億9535万 | +1.19% | 34.53 | 2.75 |
01/14 | 3,775 | 3,775 | 3,740 | 3,755 | -0.27% | 3,500 | 260億6476万 | +1.51% | 34.63 | 2.76 |
01/10 | 3,760 | 3,765 | 3,750 | 3,765 | +0.27% | 1,800 | 261億3418万 | +1.87% | 34.72 | 2.77 |
01/09 | 3,745 | 3,765 | 3,745 | 3,755 | +0.4% | 2,200 | 260億6476万 | +1.65% | 34.63 | 2.76 |
01/08 | 3,735 | 3,750 | 3,700 | 3,740 | -0.13% | 3,000 | 259億6064万 | +1.3% | 34.49 | 2.75 |
01/07 | 3,700 | 3,760 | 3,700 | 3,745 | +1.22% | 4,900 | 259億9535万 | +1.49% | 34.53 | 2.75 |
01/06 | 3,690 | 3,710 | 3,685 | 3,700 | -0.27% | 2,000 | 256億8299万 | +0.27% | 34.12 | 2.72 |
2019 | ||||||||||
12/30 | 3,720 | 3,725 | 3,710 | 3,710 | -0.13% | 1,400 | 257億5240万 | +0.51% | 34.21 | 2.73 |
12/27 | 3,690 | 3,725 | 3,690 | 3,715 | +0.81% | 1,300 | 257億8711万 | +0.62% | 34.26 | 2.73 |
12/26 | 3,695 | 3,700 | 3,685 | 3,685 | -0.67% | 1,900 | 255億7887万 | -0.19% | 33.98 | 2.71 |
12/25 | 3,715 | 3,720 | 3,690 | 3,710 | -0.13% | 1,400 | 257億5240万 | +0.46% | 34.21 | 2.73 |
12/24 | 3,710 | 3,715 | 3,710 | 3,715 | +0.13% | 1,900 | 257億8711万 | +0.6% | 34.26 | 2.73 |
12/23 | 3,695 | 3,715 | 3,695 | 3,710 | +0.41% | 2,200 | 257億5240万 | +0.49% | 34.21 | 2.73 |
12/20 | 3,665 | 3,695 | 3,665 | 3,695 | +0.41% | 1,600 | 256億4828万 | +0.08% | 34.07 | 2.72 |
12/19 | 3,680 | 3,690 | 3,680 | 3,680 | -0.27% | 1,300 | 255億4416万 | -0.3% | 33.93 | 2.71 |
12/18 | 3,670 | 3,690 | 3,670 | 3,690 | +0.82% | 3,000 | 256億1358万 | -0.03% | 34.03 | 2.71 |
12/17 | 3,670 | 3,670 | 3,660 | 3,660 | -0.27% | 1,900 | 254億534万 | -0.87% | 33.75 | 2.69 |
12/16 | 3,660 | 3,670 | 3,660 | 3,670 | +0.69% | 2,200 | 254億7475万 | -0.62% | 33.84 | 2.7 |
12/13 | 3,635 | 3,665 | 3,635 | 3,645 | +0.41% | 1,700 | 253億122万 | -1.38% | 33.61 | 2.68 |
12/12 | 3,680 | 3,680 | 3,630 | 3,630 | -1.49% | 1,800 | 251億9710万 | -1.94% | 33.47 | 2.67 |
12/11 | 3,675 | 3,690 | 3,665 | 3,685 | +0.27% | 2,700 | 255億7887万 | -0.59% | 33.98 | 2.71 |
12/10 | 3,695 | 3,695 | 3,675 | 3,675 | -0.14% | 900 | 255億946万 | -0.92% | 33.89 | 2.7 |
12/09 | 3,675 | 3,695 | 3,675 | 3,680 | -0.14% | 1,100 | 255億4416万 | -0.84% | 33.93 | 2.71 |
12/06 | 3,675 | 3,695 | 3,675 | 3,685 | +0.14% | 400 | 255億7887万 | -0.7% | 33.98 | 2.71 |
12/05 | 3,680 | 3,695 | 3,680 | 3,680 | -0.14% | 800 | 255億4416万 | -0.86% | 33.93 | 2.71 |
12/04 | 3,680 | 3,695 | 3,680 | 3,685 | +0.14% | 1,000 | 255億7887万 | -0.7% | 33.98 | 2.71 |
12/03 | 3,705 | 3,710 | 3,680 | 3,680 | -0.94% | 1,600 | 255億4416万 | -0.89% | 33.93 | 2.71 |
12/02 | 3,700 | 3,715 | 3,700 | 3,715 | +0.27% | 1,600 | 257億8711万 | +0.05% | 34.26 | 2.73 |
11/29 | 3,715 | 3,715 | 3,705 | 3,705 | -0.13% | 700 | 257億1770万 | -0.11% | 34.16 | 2.72 |
11/28 | 3,730 | 3,730 | 3,710 | 3,710 | -0.54% | 1,100 | 257億5240万 | +0.08% | 34.21 | 2.73 |
11/27 | 3,720 | 3,730 | 3,720 | 3,730 | 0% | 500 | 258億9123万 | +0.73% | 34.39 | 2.74 |
11/26 | 3,720 | 3,730 | 3,715 | 3,730 | +0.13% | 2,000 | 258億9123万 | +0.89% | 34.39 | 2.74 |
11/25 | 3,730 | 3,730 | 3,725 | 3,725 | 0% | 1,700 | 258億5652万 | +0.89% | 34.35 | 2.74 |
11/22 | 3,720 | 3,725 | 3,720 | 3,725 | +0.13% | 400 | 258億5652万 | +1.06% | 34.35 | 2.74 |
11/21 | 3,700 | 3,720 | 3,700 | 3,720 | +0.81% | 1,500 | 258億2182万 | +1.09% | 34.3 | 2.73 |
11/20 | 3,685 | 3,720 | 3,685 | 3,690 | -0.54% | 1,100 | 256億1358万 | +0.41% | 34.03 | 2.71 |
11/19 | 3,710 | 3,720 | 3,700 | 3,710 | 0% | 1,600 | 257億5240万 | +1.12% | 34.21 | 2.73 |
11/18 | 3,680 | 3,710 | 3,680 | 3,710 | +1.09% | 1,300 | 257億5240万 | +1.31% | 34.21 | 2.73 |
11/15 | 3,680 | 3,705 | 3,665 | 3,670 | -0.27% | 1,400 | 254億7475万 | +0.41% | 33.84 | 2.7 |
11/14 | 3,705 | 3,710 | 3,680 | 3,680 | -0.67% | 1,400 | 255億4416万 | +0.85% | 33.93 | 2.71 |
11/13 | 3,680 | 3,725 | 3,680 | 3,705 | +0.68% | 1,600 | 257億1770万 | +1.73% | 34.16 | 2.72 |
11/12 | 3,745 | 3,745 | 3,680 | 3,680 | -2% | 5,700 | 255億4416万 | +1.27% | 33.93 | 2.71 |
11/11 | 3,780 | 3,785 | 3,755 | 3,755 | -0.92% | 3,200 | 260億6476万 | +3.53% | 34.63 | 2.76 |
11/08 | 3,755 | 3,810 | 3,755 | 3,790 | +1.2% | 1,100 | 263億771万 | +4.75% | 34.95 | 2.79 |
11/07 | 3,760 | 3,785 | 3,745 | 3,745 | -0.13% | 1,900 | 259億9535万 | +3.85% | 34.53 | 2.75 |
11/06 | 3,730 | 3,755 | 3,725 | 3,750 | +1.08% | 1,900 | 260億3006万 | +4.28% | 34.58 | 2.76 |
11/05 | 3,700 | 3,740 | 3,700 | 3,710 | +0.27% | 2,600 | 257億5240万 | +3.46% | 34.21 | 2.73 |
11/01 | 3,700 | 3,715 | 3,690 | 3,700 | +0.27% | 1,700 | 256億8299万 | +3.41% | 34.12 | 2.72 |
10/31 | 3,700 | 3,715 | 3,680 | 3,690 | +0.41% | 1,600 | 256億1358万 | +3.39% | 34.03 | 2.71 |
10/30 | 3,700 | 3,730 | 3,675 | 3,675 | -1.47% | 1,800 | 255億946万 | +3.2% | 33.89 | 2.7 |
10/29 | 3,680 | 3,730 | 3,680 | 3,730 | +1.36% | 2,300 | 258億9123万 | +4.92% | 34.39 | 2.74 |
10/28 | 3,630 | 3,680 | 3,630 | 3,680 | +1.66% | 1,300 | 255億4416万 | +3.75% | 33.93 | 2.71 |
10/25 | 3,620 | 3,660 | 3,620 | 3,620 | -0.41% | 500 | 251億2768万 | +2.29% | 33.38 | 2.66 |
10/24 | 3,615 | 3,660 | 3,615 | 3,635 | +0.55% | 1,200 | 252億3180万 | +2.86% | 33.52 | 2.67 |
10/23 | 3,575 | 3,620 | 3,575 | 3,615 | +0.84% | 1,600 | 250億9298万 | +2.5% | 33.33 | 2.66 |
10/21 | 3,585 | 3,595 | 3,580 | 3,585 | -0.42% | 2,200 | 248億8473万 | +1.82% | 33.06 | 2.64 |
10/18 | 3,575 | 3,600 | 3,575 | 3,600 | +0.7% | 1,100 | 249億8886万 | +2.45% | 33.2 | 2.65 |
10/17 | 3,585 | 3,590 | 3,570 | 3,575 | -0.28% | 1,100 | 248億1532万 | +1.97% | 32.97 | 2.63 |
10/16 | 3,585 | 3,605 | 3,580 | 3,585 | 0% | 3,000 | 248億8473万 | +2.43% | 33.06 | 2.64 |
10/15 | 3,560 | 3,585 | 3,560 | 3,585 | +0.99% | 1,400 | 248億8473万 | +2.6% | 33.06 | 2.64 |
10/11 | 3,545 | 3,555 | 3,520 | 3,550 | +0.42% | 1,400 | 246億4179万 | +1.78% | 32.74 | 2.61 |
10/10 | 3,555 | 3,555 | 3,530 | 3,535 | +0.28% | 1,300 | 245億3767万 | +1.52% | 32.6 | 2.6 |
10/09 | 3,515 | 3,530 | 3,515 | 3,525 | +0.28% | 300 | 244億6825万 | +1.35% | 32.5 | 2.59 |
10/08 | 3,515 | 3,525 | 3,515 | 3,515 | 0% | 800 | 243億9884万 | +1.21% | 32.41 | 2.58 |
10/07 | 3,505 | 3,515 | 3,505 | 3,515 | +0.14% | 800 | 243億9884万 | +1.36% | 32.41 | 2.58 |
10/04 | 3,500 | 3,510 | 3,500 | 3,510 | +0.29% | 300 | 243億6413万 | +1.39% | 32.37 | 2.58 |
10/03 | 3,500 | 3,500 | 3,500 | 3,500 | -0.71% | 400 | 242億9472万 | +1.27% | 32.27 | 2.57 |
10/02 | 3,470 | 3,525 | 3,470 | 3,525 | +1% | 700 | 244億6825万 | +2.11% | 32.5 | 2.59 |
10/01 | 3,490 | 3,500 | 3,475 | 3,490 | 0% | 600 | 242億2531万 | +1.28% | 32.18 | 2.57 |
09/30 | 3,485 | 3,500 | 3,485 | 3,490 | -0.43% | 1,000 | 242億2531万 | +1.37% | 32.18 | 2.57 |
09/27 | 3,490 | 3,505 | 3,490 | 3,505 | -0.14% | 1,700 | 243億2943万 | +1.92% | 32.32 | 2.58 |
09/26 | 3,480 | 3,520 | 3,480 | 3,510 | +0.86% | 600 | 243億6413万 | +2.18% | 32.37 | 2.58 |
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 1月期 | 1,764 1/12 | 1,401 2/24 | 14,800 1/27 | - | - | 102億2460万 1/29 |
2011年 1月期 | 1,595 9/16 | 1,388 3/2 | 16,600 1/27 | 110億7145万 | 96億3459万 | 97億5953万 1/31 |
2012年 1月期 | 1,580 1/26 | 1,010 3/15 | 13,200 1/27 | 109億6733万 | 70億1076万 | 97億7342万 1/31 |
2013年 2月期 | 1,850 2/25 | 1,416 3/2 | 19,600 2/26 | 128億4149万 | 98億2895万 | 114億5322万 2/28 |
2014年 2月期 | 2,040 2/25 | 1,611 3/7 | 22,500 2/26 | 141億6035万 | 111億8251万 | 128億545万 2/28 |
2015年 2月期 | 3,475 1/9 | 1,811 3/3 | 19,100 2/25 | 241億2119万 | 125億7078万 | 200億6008万 2/27 |
2016年 2月期 | 3,665 11/9 | 2,719 8/25 | 14,500 9/28 | 254億4004万 | 188億7353万 | 193億2748万 2/29 |
2017年 2月期 | 3,275 2/23 | 2,750 3/10 3/9 | 16,200 2/24 | 227億3292万 | 190億8871万 | 209億1880万 2/28 |
2018年 2月期 | 4,990 1/31 | 2,985 4/14 | 16,200 2/26 | 346億3733万 | 207億1992万 | 268億9020万 2/28 |
2019年 2月期 | 4,505 12/4 11/30 | 3,535 3/28 | 9,400 2/26 | 312億7078万 | 245億3767万 | 259億5390万 2/28 |