時価総額
- 2010年3月31日
- 5億7150万
- 2011年3月31日
- 5億7330万
- 2012年3月30日
- 11億9070万
- 2013年3月29日
- 12億2010万
- 2014年3月31日
- 11億9272万
- 2015年3月31日
- 16億6129万
- 2016年3月31日
- 14億7670万
- 2017年3月31日
- 13億7726万
- 2018年3月30日
- 20億8843万
- 2019年3月29日
- 12億5643万
- 2020年3月31日
- 8億3762万
- 2021年3月31日
- 12億8624万
- 2022年3月31日
- 14億8780万
- 2023年3月31日
- 19億8752万
2023/10/26~2024/03/27
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 | 1,558 | 1,560 | 1,545 | 1,558 | 0% | 1,500 | 22億9026万 | -1.02% | 12.29 | 0.84 |
03/26 | 1,565 | 1,572 | 1,528 | 1,558 | +0.78% | 3,000 | 22億9026万 | -0.89% | 12.29 | 0.84 |
03/25 | 1,570 | 1,570 | 1,530 | 1,546 | -1.53% | 900 | 22億7262万 | -1.53% | 12.19 | 0.83 |
03/22 | 1,527 | 1,589 | 1,527 | 1,570 | +0.32% | 1,400 | 23億790万 | +0.06% | 12.38 | 0.84 |
03/21 | 1,560 | 1,565 | 1,528 | 1,565 | +0.97% | 5,600 | 23億55万 | -0.32% | 12.34 | 0.84 |
03/19 | 1,552 | 1,565 | 1,535 | 1,550 | -2.64% | 6,200 | 22億7850万 | -1.65% | 12.22 | 0.83 |
03/18 | 1,520 | 1,598 | 1,519 | 1,592 | +2.25% | 7,300 | 23億4024万 | +0.44% | 12.56 | 0.86 |
03/15 | 1,500 | 1,588 | 1,482 | 1,557 | +2.91% | 11,100 | 22億8879万 | -2.01% | 12.28 | 0.84 |
03/14 | 1,524 | 1,535 | 1,510 | 1,513 | -0.53% | 2,300 | 22億2411万 | -5.26% | 11.93 | 0.81 |
03/13 | 1,482 | 1,521 | 1,447 | 1,521 | +4.75% | 10,600 | 22億3587万 | -5.41% | 12 | 0.82 |
03/12 | 1,487 | 1,491 | 1,405 | 1,452 | -1.89% | 17,300 | 21億3444万 | -10.37% | 11.45 | 0.78 |
03/11 | 1,481 | 1,534 | 1,461 | 1,480 | -1.99% | 10,200 | 21億7560万 | -9.42% | 11.67 | 0.8 |
03/08 | 1,512 | 1,534 | 1,510 | 1,510 | -0.33% | 6,300 | 22億1970万 | -8.32% | 11.91 | 0.81 |
03/07 | 1,571 | 1,599 | 1,473 | 1,515 | -5.37% | 21,400 | 22億2705万 | -8.68% | 11.95 | 0.81 |
03/06 | 1,569 | 1,635 | 1,546 | 1,601 | +0.06% | 14,300 | 23億5347万 | -4.25% | 12.63 | 0.86 |
03/05 | 1,602 | 1,602 | 1,516 | 1,600 | -0.74% | 14,300 | 23億5200万 | -4.82% | 12.62 | 0.86 |
03/04 | 1,630 | 1,630 | 1,581 | 1,612 | -1.1% | 9,900 | 23億6964万 | -5.06% | 12.71 | 0.87 |
03/01 | 1,690 | 1,695 | 1,606 | 1,630 | -3.55% | 9,000 | 23億9610万 | -5.01% | 12.86 | 0.88 |
02/29 | 1,707 | 1,716 | 1,660 | 1,690 | -0.35% | 7,300 | 24億8430万 | -2.37% | 13.33 | 0.91 |
02/28 | 1,673 | 1,717 | 1,635 | 1,696 | +0.53% | 28,800 | 24億9312万 | -2.75% | 13.38 | 0.91 |
02/27 | 1,821 | 1,821 | 1,687 | 1,687 | -5.38% | 66,200 | 24億7989万 | -4.04% | 13.31 | 0.91 |
02/26 | 1,910 | 1,910 | 1,755 | 1,783 | +18.08% | 194,700 | 26億2101万 | +0.68% | 14.06 | 0.96 |
02/22 | 1,584 | 1,584 | 1,501 | 1,510 | -2.2% | 2,500 | 22億1970万 | -15.12% | 11.91 | 0.81 |
02/21 | 1,519 | 1,598 | 1,519 | 1,544 | +1.58% | 2,800 | 22億6968万 | -14.22% | 12.18 | 0.83 |
02/20 | 1,519 | 1,583 | 1,510 | 1,520 | +1.33% | 15,400 | 22億3440万 | -16.44% | 11.99 | 0.82 |
02/19 | 1,559 | 1,614 | 1,474 | 1,500 | -0.33% | 30,600 | 22億500万 | -18.43% | 11.83 | 0.81 |
02/16 | 1,501 | 1,527 | 1,455 | 1,505 | -1.63% | 20,500 | 22億1235万 | -19.09% | 11.87 | 0.81 |
02/15 | 1,586 | 1,586 | 1,453 | 1,530 | -4.08% | 18,200 | 22億4910万 | -18.75% | 12.07 | 0.82 |
02/14 | 1,650 | 1,685 | 1,567 | 1,595 | -6.51% | 16,100 | 23億4465万 | -16.32% | 12.58 | 0.86 |
02/13 | 1,765 | 1,794 | 1,702 | 1,706 | -3.29% | 12,800 | 25億782万 | -11.33% | 13.45 | 0.92 |
02/09 | 1,726 | 1,787 | 1,650 | 1,764 | +3.7% | 33,300 | 25億9308万 | -8.6% | 13.91 | 0.95 |
02/08 | 1,746 | 1,748 | 1,668 | 1,701 | -3.68% | 16,600 | 25億47万 | -12.09% | 13.42 | 0.91 |
02/07 | 1,741 | 1,799 | 1,726 | 1,766 | -0.84% | 3,500 | 25億9602万 | -8.97% | 13.93 | 0.95 |
02/06 | 1,793 | 1,793 | 1,750 | 1,781 | -2.36% | 4,400 | 26億1807万 | -8.34% | 14.05 | 0.96 |
02/05 | 1,809 | 1,824 | 1,772 | 1,824 | +0.83% | 12,200 | 26億8128万 | -6.17% | 14.39 | 0.98 |
02/02 | 1,798 | 1,820 | 1,784 | 1,809 | +0.56% | 4,100 | 26億5923万 | -6.75% | 14.27 | 0.97 |
02/01 | 1,783 | 1,808 | 1,769 | 1,799 | -0.06% | 4,300 | 26億4453万 | -7.08% | 14.19 | 0.97 |
01/31 | 1,859 | 1,859 | 1,760 | 1,800 | -2.39% | 21,900 | 26億4600万 | -6.93% | 14.2 | 0.97 |
01/30 | 1,873 | 2,050 | 1,844 | 1,844 | +1.15% | 28,700 | 27億1068万 | -4.51% | 14.54 | 0.99 |
01/29 | 2,020 | 2,021 | 1,818 | 1,823 | -10.24% | 54,400 | 26億7981万 | -5.5% | 14.38 | 0.98 |
01/26 | 2,058 | 2,058 | 1,970 | 2,031 | -1.41% | 17,200 | 29億8557万 | +5.56% | 16.02 | 1.09 |
01/25 | 2,021 | 2,060 | 1,986 | 2,060 | +2.95% | 11,300 | 30億2820万 | +7.85% | 16.25 | 1.11 |
01/24 | 2,020 | 2,020 | 1,986 | 2,001 | -1.57% | 5,100 | 29億4147万 | +5.65% | 15.78 | 1.08 |
01/23 | 2,028 | 2,110 | 2,020 | 2,033 | +0.25% | 12,300 | 29億8851万 | +7.91% | 16.03 | 1.09 |
01/22 | 2,002 | 2,038 | 1,940 | 2,028 | +0.95% | 14,600 | 29億8116万 | +8.22% | 15.99 | 1.09 |
01/19 | 2,010 | 2,010 | 1,941 | 2,009 | +0.3% | 15,500 | 29億5323万 | +7.72% | 15.84 | 1.08 |
01/18 | 2,017 | 2,046 | 1,995 | 2,003 | -0.55% | 12,000 | 29億4441万 | +7.92% | 15.8 | 1.08 |
01/17 | 2,021 | 2,048 | 2,008 | 2,014 | -0.3% | 2,800 | 29億6058万 | +8.98% | 15.88 | 1.08 |
01/16 | 2,024 | 2,080 | 2,001 | 2,020 | -0.2% | 10,700 | 29億6940万 | +9.72% | 15.93 | 1.09 |
01/15 | 1,952 | 2,054 | 1,952 | 2,024 | -0.88% | 9,300 | 29億7528万 | +10.24% | 15.96 | 1.09 |
01/12 | 2,060 | 2,148 | 2,040 | 2,042 | -1.73% | 8,900 | 30億174万 | +11.52% | 16.1 | 1.1 |
01/11 | 2,076 | 2,120 | 2,007 | 2,078 | -0.38% | 5,900 | 30億5466万 | +13.99% | 16.39 | 1.12 |
01/10 | 2,069 | 2,157 | 1,980 | 2,086 | +2.15% | 28,100 | 30億6642万 | +15.12% | 16.45 | 1.12 |
01/09 | 1,894 | 2,157 | 1,872 | 2,042 | +8.62% | 41,000 | 30億174万 | +13.26% | 16.1 | 1.1 |
01/05 | 1,878 | 1,890 | 1,876 | 1,880 | +0.16% | 1,300 | 27億6360万 | +4.68% | 14.83 | 1.01 |
01/04 | 1,815 | 1,910 | 1,809 | 1,877 | +3.42% | 13,000 | 27億5919万 | +4.68% | 14.8 | 1.01 |
2023 | ||||||||||
12/29 | 1,861 | 1,923 | 1,815 | 1,815 | -2.42% | 15,200 | 26億6805万 | +1.17% | 14.31 | 0.98 |
12/28 | 1,794 | 1,949 | 1,761 | 1,860 | +3.39% | 29,700 | 27億3420万 | +3.56% | 14.67 | 1 |
12/27 | 1,735 | 1,799 | 1,730 | 1,799 | +3.87% | 5,200 | 26億4453万 | 0% | 14.19 | 0.97 |
12/26 | 1,699 | 1,732 | 1,689 | 1,732 | +2.42% | 9,400 | 25億4604万 | -4.15% | 13.66 | 0.93 |
12/25 | 1,757 | 1,757 | 1,630 | 1,691 | -3.43% | 3,800 | 24億8577万 | -6.88% | 13.34 | 0.91 |
12/22 | 1,779 | 1,798 | 1,725 | 1,751 | +0.57% | 6,200 | 25億7397万 | -4.11% | 13.81 | 0.94 |
12/21 | 1,741 | 1,741 | 1,741 | 1,741 | -2.52% | 300 | 25億5927万 | -5.07% | 13.73 | 0.94 |
12/20 | 1,698 | 1,787 | 1,698 | 1,786 | +5.81% | 6,200 | 26億2542万 | -2.72% | 14.09 | 0.96 |
12/19 | 1,717 | 1,717 | 1,640 | 1,688 | +0.48% | 8,000 | 24億8136万 | -8.16% | 13.31 | 0.91 |
12/18 | 1,679 | 1,736 | 1,649 | 1,680 | -0.12% | 11,900 | 24億6960万 | -9.14% | 13.25 | 0.9 |
12/15 | 1,721 | 1,721 | 1,648 | 1,682 | -3.11% | 11,100 | 24億7254万 | -9.38% | 13.27 | 0.9 |
12/14 | 1,751 | 1,787 | 1,689 | 1,736 | -2.75% | 13,900 | 25億5192万 | -7.07% | 13.69 | 0.93 |
12/12 | 1,773 | 1,809 | 1,773 | 1,785 | -1.54% | 1,800 | 26億2395万 | -5.2% | 14.08 | 0.96 |
12/11 | 1,817 | 1,855 | 1,752 | 1,813 | +2.03% | 4,100 | 26億6511万 | -3.82% | 14.3 | 0.97 |
12/08 | 1,751 | 1,809 | 1,701 | 1,777 | -0.78% | 8,600 | 26億1219万 | -5.88% | 14.01 | 0.96 |
12/07 | 1,844 | 1,878 | 1,761 | 1,791 | -3.5% | 13,400 | 26億3277万 | -5.19% | 14.13 | 0.96 |
12/06 | 1,900 | 1,900 | 1,856 | 1,856 | -2.32% | 4,100 | 27億2832万 | -1.49% | 14.64 | 1 |
12/05 | 1,930 | 1,930 | 1,876 | 1,900 | +0.58% | 10,300 | 27億9300万 | +1.01% | 14.98 | 1.02 |
12/04 | 1,822 | 1,920 | 1,822 | 1,889 | +2.38% | 7,300 | 27億7683万 | +1.07% | 14.9 | 1.02 |
12/01 | 1,870 | 1,879 | 1,829 | 1,845 | +1.93% | 7,000 | 27億1215万 | -0.91% | 14.55 | 0.99 |
11/30 | 1,853 | 1,859 | 1,801 | 1,810 | -2.16% | 6,200 | 26億6070万 | -2.9% | 14.28 | 0.97 |
11/29 | 1,871 | 1,920 | 1,840 | 1,850 | -1.07% | 11,900 | 27億1950万 | -0.91% | 14.59 | 0.99 |
11/28 | 1,853 | 1,880 | 1,816 | 1,870 | +3.72% | 11,100 | 27億4890万 | -0.11% | 14.75 | 1.01 |
11/27 | 1,890 | 1,890 | 1,781 | 1,803 | -4.6% | 15,700 | 26億5041万 | -4.4% | 14.22 | 0.97 |
11/24 | 1,920 | 1,969 | 1,879 | 1,890 | +0.53% | 11,400 | 27億7830万 | -0.47% | 14.91 | 1.02 |
11/22 | 1,933 | 1,933 | 1,866 | 1,880 | -2.64% | 8,200 | 27億6360万 | -0.69% | 14.83 | 1.01 |
11/21 | 1,974 | 1,974 | 1,923 | 1,931 | -3.16% | 8,900 | 28億3857万 | +2.44% | 15.23 | 1.04 |
11/20 | 1,954 | 2,054 | 1,907 | 1,994 | +1.32% | 26,100 | 29億3118万 | +6.52% | 15.73 | 1.07 |
11/17 | 1,906 | 1,968 | 1,899 | 1,968 | +1.65% | 7,500 | 28億9296万 | +5.52% | 15.52 | 1.06 |
11/16 | 1,931 | 2,030 | 1,900 | 1,936 | -1.22% | 17,700 | 28億4592万 | +3.97% | 15.27 | 1.04 |
11/15 | 1,810 | 1,964 | 1,810 | 1,960 | +10.73% | 47,800 | 28億8120万 | +4.93% | 15.46 | 1.05 |
11/14 | 1,843 | 1,857 | 1,763 | 1,770 | -4.12% | 19,000 | 26億190万 | -6.5% | 13.96 | 0.95 |
11/13 | 1,984 | 1,985 | 1,813 | 1,846 | -5.82% | 33,800 | 27億1362万 | -4.5% | 14.56 | 0.99 |
11/10 | 1,857 | 1,960 | 1,750 | 1,960 | +5.55% | 251,300 | 28億8120万 | -0.61% | 15.46 | 1.05 |
11/09 | 1,987 | 2,030 | 1,824 | 1,857 | -6.5% | 53,400 | 27億2979万 | -7.8% | 14.65 | 1 |
11/08 | 2,098 | 2,140 | 1,930 | 1,986 | -5.65% | 99,400 | 29億1942万 | -4.01% | 15.66 | 1.07 |
11/07 | 1,805 | 2,165 | 1,735 | 2,105 | +15.15% | 223,100 | 30億9435万 | -0.99% | 16.6 | 1.13 |
11/06 | 1,935 | 2,016 | 1,751 | 1,828 | -3.54% | 25,800 | 26億8716万 | -16.07% | 14.42 | 0.98 |
11/02 | 1,800 | 1,918 | 1,800 | 1,895 | +4.7% | 13,100 | 27億8565万 | -15.55% | 14.95 | 1.02 |
11/01 | 1,664 | 1,850 | 1,664 | 1,810 | +9.04% | 19,600 | 26億6070万 | -20.89% | 14.28 | 0.97 |
10/31 | 1,760 | 1,917 | 1,610 | 1,660 | -6.48% | 41,700 | 24億4020万 | -29.03% | 13.09 | 0.89 |
10/30 | 1,600 | 1,960 | 1,585 | 1,775 | +10.94% | 140,600 | 26億925万 | -26.07% | 14 | 0.95 |
10/27 | 1,771 | 1,818 | 1,550 | 1,600 | -7.57% | 26,400 | 23億5200万 | -34.48% | 12.62 | 0.86 |
10/26 | 1,842 | 1,850 | 1,731 | 1,731 | -8.02% | 12,100 | 25億4457万 | -30.4% | 13.65 | 0.93 |
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 | 900 90 7/2 | 180 18 4/9 18 4/8 他6件 | 502,400 5,024,000 7/2 | - | - | 5億7150万 3/31 |
2011年 3月期 | 620 62 5/12 | 170 17 3/15 | 228,000 2,280,000 2/21 | 7億8740万 | 2億1590万 | 5億7330万 3/31 |
2012年 3月期 | 1,020 102 3/9 | 350 35 4/13 35 4/12 他4件 | 619,200 6,192,000 5/13 | 12億9540万 | 4億4450万 | 11億9070万 3/30 |
2013年 3月期 | 1,100 110 4/19 | 570 57 11/15 57 11/14 他5件 | 587,600 5,876,000 1/25 | 13億9700万 | 7億2390万 | 12億2010万 3/29 |
2014年 3月期 | 1,190 119 5/7 | 700 70 6/7 | 372,800 3,728,000 5/1 | 15億1130万 | 8億8900万 | 11億9272万 3/31 |
2015年 3月期 | 2,160 216 1/23 | 740 74 5/22 | 2,240,500 22,405,000 1/22 | 31億7520万 | 10億8780万 | 16億6129万 3/31 |
2016年 3月期 | 2,170 217 5/28 | 840 84 2/12 | 2,083,700 20,837,000 5/27 | 31億8990万 | 12億3480万 | 14億7670万 3/31 |
2017年 3月期 | 1,250 125 2/27 | 770 77 11/9 | 636,800 6,368,000 2/27 | 18億3750万 | 11億3190万 | 13億7726万 3/31 |
2018年 3月期 | 1,730 173 7/13 | 870 87 4/17 87 4/13 他2件 | 1,580,000 15,800,000 7/13 | 25億4310万 | 12億7890万 | 20億8843万 3/30 |
2019年 3月期 | 3,000 11/29 | 868 3/28 | 237,000 7/4 | 44億1000万 | 12億7596万 | 12億5643万 3/29 |
2020年 3月期 | 969 6/13 | 580 3/13 | 272,700 6/13 | 14億2443万 | 8億5260万 | 8億3762万 3/31 |
2021年 3月期 | 1,299 6/3 | 561 4/6 | 216,700 6/3 | 19億953万 | 8億2467万 | 12億8624万 3/31 |
2022年 3月期 | 2,123 10/11 | 869 4/9 | 122,200 10/11 | 31億2081万 | 12億7743万 | 14億8780万 3/31 |
2023年 3月期 | 2,070 7/11 | 955 5/24 | 185,000 7/11 | 30億4290万 | 14億385万 | 19億8752万 3/31 |
最新 | 1,558 2024/3/27 | 1,500 | 22億9026万 |