時価総額
- 2020年3月31日
- 9億9919万
- 2021年3月31日
- 22億1829万
- 2022年3月31日
- 17億4947万
- 2023年3月31日
- 20億1894万
- 2024年3月29日
- 35億6713万
2024/04/24～2024/09/18
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 | ||||||||||
| 09/18 | 417 | 417 | 404 | 409 | -1.68% | 4,200 | 26億9694万 | +4.6% | 11.99 | 2.21 |
| 09/17 | 420 | 420 | 408 | 416 | -0.95% | 3,000 | 27億4310万 | +6.94% | 12.19 | 2.25 |
| 09/13 | 421 | 428 | 417 | 420 | -0.24% | 9,200 | 27億6948万 | +8.53% | 12.31 | 2.27 |
| 09/12 | 425 | 429 | 414 | 421 | +0.96% | 24,800 | 27億7607万 | +9.64% | 12.34 | 2.28 |
| 09/11 | 418 | 418 | 402 | 417 | -0.24% | 12,500 | 27億4969万 | +9.74% | 12.22 | 2.25 |
| 09/10 | 400 | 420 | 399 | 418 | +5.29% | 13,900 | 27億5629万 | +11.17% | 12.25 | 2.26 |
| 09/09 | 391 | 414 | 377 | 397 | -0.5% | 12,600 | 26億1781万 | +7.01% | 11.63 | 2.15 |
| 09/06 | 408 | 428 | 387 | 399 | -2.21% | 46,400 | 26億3100万 | +7.84% | 11.69 | 2.16 |
| 09/05 | 386 | 412 | 384 | 408 | +3.03% | 20,000 | 26億9035万 | +10.57% | 11.96 | 2.21 |
| 09/04 | 404 | 404 | 393 | 396 | -3.41% | 7,700 | 26億1122万 | +7.32% | 11.6 | 2.14 |
| 09/03 | 396 | 413 | 395 | 410 | +3.54% | 11,500 | 27億354万 | +11.11% | 12.01 | 2.22 |
| 09/02 | 396 | 401 | 395 | 396 | -1.74% | 7,200 | 26億1122万 | +7.32% | 11.6 | 2.14 |
| 08/30 | 400 | 408 | 400 | 403 | +0.75% | 2,600 | 26億5738万 | +9.21% | 11.81 | 2.18 |
| 08/29 | 413 | 413 | 397 | 400 | -3.38% | 6,300 | 26億3760万 | +8.11% | 11.72 | 2.16 |
| 08/28 | 414 | 414 | 391 | 414 | -0.24% | 25,800 | 27億2991万 | +11.89% | 12.13 | 2.24 |
| 08/27 | 373 | 423 | 373 | 415 | +12.16% | 119,900 | 27億3651万 | +12.16% | 12.16 | 2.24 |
| 08/26 | 354 | 373 | 354 | 370 | +5.71% | 18,700 | 24億3978万 | 0% | 10.84 | 2 |
| 08/23 | 353 | 354 | 345 | 350 | -0.85% | 19,100 | 23億790万 | -5.91% | 10.26 | 1.89 |
| 08/22 | 352 | 357 | 352 | 353 | -0.28% | 9,900 | 23億2768万 | -5.61% | 10.34 | 1.91 |
| 08/21 | 352 | 354 | 350 | 354 | +0.57% | 6,200 | 23億3427万 | -5.85% | 10.37 | 1.91 |
| 08/20 | 356 | 357 | 347 | 352 | -1.12% | 15,000 | 23億2108万 | -7.12% | 10.32 | 1.9 |
| 08/19 | 371 | 371 | 356 | 356 | -3% | 12,500 | 23億4746万 | -6.81% | 10.43 | 1.92 |
| 08/16 | 367 | 367 | 358 | 367 | +1.1% | 11,800 | 24億1999万 | -4.43% | 10.75 | 1.98 |
| 08/15 | 370 | 371 | 355 | 363 | -2.16% | 12,800 | 23億9362万 | -5.96% | 10.64 | 1.96 |
| 08/14 | 365 | 373 | 365 | 371 | +0.82% | 11,300 | 24億4637万 | -4.38% | 10.87 | 2.01 |
| 08/13 | 355 | 372 | 355 | 368 | +5.44% | 16,200 | 24億2659万 | -5.64% | 10.78 | 1.99 |
| 08/09 | 341 | 354 | 341 | 349 | +2.05% | 14,300 | 23億130万 | -10.74% | 10.23 | 1.89 |
| 08/08 | 326 | 350 | 326 | 342 | +3.32% | 24,200 | 22億5514万 | -13.2% | 10.02 | 1.85 |
| 08/07 | 309 | 345 | 308 | 331 | +3.76% | 35,700 | 21億8261万 | -16.83% | 9.7 | 1.79 |
| 08/06 | 314 | 345 | 314 | 319 | +6.33% | 26,400 | 21億348万 | -20.65% | 9.35 | 1.72 |
| 08/05 | 332 | 340 | 300 | 300 | -15.73% | 115,100 | 19億7820万 | -26.29% | 8.79 | 1.62 |
| 08/02 | 361 | 371 | 349 | 356 | -7.05% | 107,500 | 23億4746万 | -13.38% | 10.43 | 1.92 |
| 08/01 | 387 | 392 | 375 | 383 | -4.01% | 71,300 | 25億2550万 | -7.49% | 11.22 | 2.07 |
| 07/31 | 402 | 405 | 399 | 399 | -1.48% | 27,800 | 26億3100万 | -3.86% | 11.69 | 2.16 |
| 07/30 | 402 | 406 | 401 | 405 | -0.74% | 12,000 | 26億7057万 | -2.41% | 11.87 | 2.19 |
| 07/29 | 408 | 409 | 402 | 408 | +0.49% | 11,300 | 26億9035万 | -1.69% | 11.96 | 2.21 |
| 07/26 | 411 | 413 | 402 | 406 | -1.22% | 19,900 | 26億7716万 | -2.17% | 11.9 | 2.19 |
| 07/25 | 411 | 413 | 405 | 411 | -0.48% | 16,300 | 27億1013万 | -0.96% | 12.04 | 2.22 |
| 07/24 | 413 | 415 | 410 | 413 | 0% | 9,400 | 27億2332万 | -0.48% | 12.1 | 2.23 |
| 07/23 | 411 | 413 | 410 | 413 | +0.73% | 4,900 | 27億2332万 | -0.24% | 12.1 | 2.23 |
| 07/22 | 414 | 415 | 406 | 410 | 0% | 7,400 | 27億354万 | -0.73% | 12.01 | 2.22 |
| 07/19 | 418 | 418 | 405 | 410 | -0.24% | 11,600 | 27億354万 | -0.73% | 12.01 | 2.22 |
| 07/18 | 414 | 418 | 410 | 411 | -0.72% | 9,700 | 27億1013万 | -0.24% | 12.04 | 2.22 |
| 07/17 | 417 | 421 | 412 | 414 | -1.43% | 6,600 | 27億2991万 | +0.73% | 12.13 | 2.24 |
| 07/16 | 425 | 425 | 414 | 420 | -0.94% | 6,800 | 27億6948万 | +2.44% | 12.31 | 2.27 |
| 07/12 | 405 | 424 | 401 | 424 | +4.95% | 26,500 | 27億9585万 | +3.67% | 12.43 | 2.29 |
| 07/11 | 407 | 410 | 404 | 404 | -1.46% | 37,000 | 26億6397万 | -0.74% | 11.84 | 2.18 |
| 07/10 | 414 | 420 | 408 | 410 | -1.44% | 22,000 | 27億354万 | +0.74% | 12.01 | 2.22 |
| 07/09 | 420 | 423 | 411 | 416 | -0.95% | 15,600 | 27億4310万 | +2.46% | 12.19 | 2.25 |
| 07/08 | 405 | 425 | 405 | 420 | +2.69% | 23,300 | 27億6948万 | +3.45% | 12.31 | 2.27 |
| 07/05 | 422 | 422 | 409 | 409 | -3.08% | 27,200 | 26億9694万 | +0.99% | 11.99 | 2.21 |
| 07/04 | 432 | 433 | 421 | 422 | -2.31% | 17,000 | 27億8266万 | +4.2% | 12.37 | 2.28 |
| 07/03 | 435 | 435 | 426 | 432 | +0.47% | 14,100 | 28億4860万 | +6.67% | 12.66 | 2.33 |
| 07/02 | 441 | 447 | 430 | 430 | -1.6% | 39,000 | 28億3542万 | +6.44% | 12.6 | 2.32 |
| 07/01 | 423 | 437 | 423 | 437 | +4.3% | 41,600 | 28億8157万 | +8.71% | 12.81 | 2.36 |
| 06/28 | 424 | 424 | 416 | 419 | -0.95% | 19,300 | 27億6288万 | +4.75% | 12.28 | 2.26 |
| 06/27 | 409 | 431 | 409 | 423 | +3.68% | 72,400 | 27億8926万 | +6.28% | 12.4 | 2.29 |
| 06/26 | 404 | 411 | 400 | 408 | +1.24% | 21,200 | 26億9035万 | +2.77% | 11.96 | 2.21 |
| 06/25 | 401 | 409 | 401 | 403 | 0% | 25,300 | 26億5738万 | +1.51% | 11.81 | 2.18 |
| 06/24 | 409 | 410 | 399 | 403 | -0.98% | 36,500 | 26億5738万 | +1.51% | 11.81 | 2.18 |
| 06/21 | 410 | 410 | 404 | 407 | 0% | 12,400 | 26億8375万 | +2.52% | 11.93 | 2.2 |
| 06/20 | 399 | 408 | 396 | 407 | +2.01% | 41,700 | 26億8375万 | +2.26% | 11.93 | 2.2 |
| 06/19 | 399 | 399 | 395 | 399 | +1.01% | 16,900 | 26億3100万 | 0% | 11.69 | 2.16 |
| 06/18 | 390 | 398 | 390 | 395 | +0.77% | 12,700 | 26億463万 | -1.99% | 11.58 | 2.13 |
| 06/17 | 395 | 395 | 390 | 392 | -1.51% | 20,200 | 25億8484万 | -3.92% | 11.49 | 2.12 |
| 06/14 | 400 | 400 | 394 | 398 | -0.5% | 40,900 | 26億2441万 | -3.86% | 11.66 | 2.15 |
| 06/13 | 394 | 406 | 393 | 400 | +1.52% | 30,500 | 26億3760万 | -4.76% | 11.72 | 2.16 |
| 06/12 | 388 | 396 | 386 | 394 | +2.07% | 23,100 | 25億9803万 | -7.51% | 11.55 | 2.13 |
| 06/11 | 386 | 395 | 383 | 386 | 0% | 67,500 | 25億4528万 | -10.85% | 11.31 | 2.09 |
| 06/10 | 391 | 391 | 373 | 386 | -0.26% | 41,600 | 25億4528万 | -12.27% | 11.31 | 2.09 |
| 06/07 | 389 | 389 | 386 | 387 | -0.51% | 18,500 | 25億5187万 | -13.23% | 11.34 | 2.09 |
| 06/06 | 398 | 399 | 386 | 389 | -2.51% | 42,900 | 25億6506万 | -13.94% | 11.4 | 2.1 |
| 06/05 | 401 | 401 | 393 | 399 | -0.5% | 29,300 | 26億3100万 | -12.88% | 11.69 | 2.16 |
| 06/04 | 401 | 409 | 393 | 401 | -0.74% | 79,000 | 26億4419万 | -13.58% | 11.75 | 2.17 |
| 06/03 | 407 | 417 | 404 | 404 | +0.75% | 44,300 | 26億6397万 | -13.86% | 11.84 | 2.18 |
| 05/31 | 415 | 415 | 399 | 401 | -4.07% | 62,400 | 26億4419万 | -15.58% | 11.75 | 2.17 |
| 05/30 | 410 | 434 | 401 | 418 | +1.95% | 133,200 | 27億5629万 | -12.92% | 12.25 | 2.26 |
| 05/29 | 395 | 442 | 386 | 410 | +5.94% | 232,700 | 27億354万 | -15.46% | 12.01 | 2.22 |
| 05/28 | 371 | 397 | 371 | 387 | +2.65% | 66,500 | 25億5187万 | -20.86% | 11.34 | 2.09 |
| 05/27 | 374 | 379 | 366 | 377 | -0.79% | 50,200 | 24億8593万 | -23.84% | 11.05 | 2.04 |
| 05/24 | 392 | 392 | 373 | 380 | -3.31% | 84,900 | 25億572万 | -24% | 11.14 | 2.05 |
| 05/23 | 405 | 405 | 393 | 393 | -3.2% | 63,600 | 25億9144万 | -22.33% | 11.52 | 2.12 |
| 05/22 | 416 | 416 | 406 | 406 | -1.46% | 32,200 | 26億7716万 | -20.7% | 11.9 | 2.19 |
| 05/21 | 414 | 415 | 407 | 412 | +1.48% | 42,500 | 27億1672万 | -20.46% | 12.07 | 2.23 |
| 05/20 | 427 | 427 | 401 | 406 | -3.79% | 132,700 | 26億7716万 | -22.37% | 11.9 | 2.19 |
| 05/17 | 419 | 435 | 411 | 422 | -2.99% | 116,900 | 27億8266万 | -20.23% | 12.37 | 2.28 |
| 05/16 | 415 | 443 | 404 | 435 | -13.69% | 838,000 | 28億6839万 | -18.54% | 12.75 | 2.35 |
| 05/15 | 507 | 518 | 498 | 504 | -1.18% | 101,300 | 33億2337万 | -6.32% | 14.77 | 2.72 |
| 05/14 | 547 | 547 | 503 | 510 | -6.08% | 95,100 | 33億6294万 | -5.38% | 14.95 | 2.76 |
| 05/13 | 559 | 560 | 535 | 543 | -2.16% | 58,300 | 35億8054万 | +0.56% | 15.91 | 2.93 |
| 05/10 | 562 | 562 | 532 | 555 | -0.18% | 23,100 | 36億5967万 | +2.78% | 16.26 | 3 |
| 05/09 | 557 | 557 | 552 | 556 | +0.54% | 5,800 | 36億6626万 | +2.96% | 16.29 | 3 |
| 05/08 | 553 | 558 | 550 | 553 | -0.9% | 14,700 | 36億4648万 | +2.6% | 16.21 | 2.99 |
| 05/07 | 556 | 565 | 554 | 558 | +2.2% | 44,000 | 36億7945万 | +3.53% | 16.35 | 3.02 |
| 05/02 | 544 | 547 | 540 | 546 | +1.87% | 18,500 | 36億32万 | +1.49% | 16 | 2.95 |
| 05/01 | 534 | 540 | 528 | 536 | -1.11% | 14,800 | 35億3438万 | -0.37% | 15.71 | 2.9 |
| 04/30 | 533 | 544 | 533 | 542 | +1.69% | 8,600 | 35億7394万 | +0.74% | 15.88 | 2.93 |
| 04/26 | 543 | 543 | 527 | 533 | -1.84% | 10,800 | 35億1460万 | -1.11% | 15.62 | 2.88 |
| 04/25 | 543 | 555 | 539 | 543 | -0.18% | 22,900 | 35億8054万 | +0.56% | 15.91 | 2.93 |
| 04/24 | 541 | 547 | 539 | 544 | +0.93% | 14,100 | 35億8713万 | +0.74% | 15.94 | 2.94 |
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 | |
| 2020年 3月期 | 294 882 3/16 | 158 473 3/31 | 3,143,400 1,047,800 3/16 | 18億810万 | 9億6965万 | 9億9919万 3/31 |
| 2021年 3月期 | 540 1,620 4/22 | 144 433 4/6 | 13,342,200 4,447,400 4/22 | 34億1496万 | 8億8765万 | 22億1829万 3/31 |
| 2022年 3月期 | 432 1,295 9/30 | 225 675 3/10 | 150,900 50,300 5/19 | 28億1636万 | 14億6880万 | 17億4947万 3/31 |
| 2023年 3月期 | 402 1,207 9/9 | 247 743 7/19 741 7/15 | 359,100 119,700 2/1 | 26億2884万 | 16億1825万 | 20億1894万 3/31 |
| 2024年 3月期 | 737 2,211 9/20 | 310 931 4/3 | 858,300 286,100 2/22 | 48億1776万 | 20億2771万 | 35億6713万 3/29 |
| 最新 | 409 2024/9/18 | 4,200 | 26億9694万 | |||