時価総額
- 2020年3月31日
- 26億6625万
- 2021年3月31日
- 30億2026万
2021/04/30～2021/09/28
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 |
|---|
| 2021 |
| 09/28 | 1,455 | 1,492 | 1,445 | 1,492 | +3.25% | 18,700 | 37億508万 | +22.4% | 9.96 | 1.24 |
| 09/27 | 1,450 | 1,478 | 1,423 | 1,445 | -3.6% | 21,000 | 35億8836万 | +20.02% | 9.65 | 1.2 |
| 09/24 | 1,592 | 1,592 | 1,467 | 1,499 | -4.52% | 65,200 | 37億2246万 | +25.76% | 10.01 | 1.24 |
| 09/22 | 1,683 | 1,800 | 1,532 | 1,570 | -8.88% | 272,600 | 38億9878万 | +33.28% | 10.48 | 1.3 |
| 09/21 | 1,723 | 1,723 | 1,722 | 1,723 | +21.08% | 98,200 | 42億7183万 | +48.53% | 11.5 | 1.43 |
| 09/17 | 1,423 | 1,423 | 1,423 | 1,423 | +26.71% | 8,800 | 35億2804万 | +25.04% | 9.5 | 1.18 |
| 09/16 | 1,126 | 1,126 | 1,114 | 1,123 | -1.14% | 2,800 | 27億8425万 | -0.35% | 7.5 | 0.93 |
| 09/15 | 1,135 | 1,138 | 1,126 | 1,136 | +0.09% | 2,600 | 28億1648万 | +0.71% | 7.58 | 0.94 |
| 09/14 | 1,142 | 1,142 | 1,126 | 1,135 | +0.44% | 2,100 | 28億1400万 | +0.53% | 7.58 | 0.94 |
| 09/13 | 1,120 | 1,133 | 1,120 | 1,130 | +1.8% | 2,900 | 28億160万 | +0.09% | 7.54 | 0.94 |
| 09/10 | 1,113 | 1,115 | 1,100 | 1,110 | -0.27% | 4,700 | 27億5202万 | -1.68% | 7.41 | 0.92 |
| 09/09 | 1,113 | 1,115 | 1,112 | 1,113 | -0.36% | 2,300 | 27億5946万 | -1.5% | 7.43 | 0.92 |
| 09/08 | 1,118 | 1,118 | 1,112 | 1,117 | -0.62% | 1,900 | 27億6937万 | -1.24% | 7.46 | 0.93 |
| 09/07 | 1,125 | 1,129 | 1,115 | 1,124 | -0.09% | 3,700 | 27億8673万 | -0.71% | 7.5 | 0.93 |
| 09/06 | 1,128 | 1,130 | 1,125 | 1,125 | +0.36% | 2,100 | 27億8921万 | -0.71% | 7.51 | 0.93 |
| 09/03 | 1,121 | 1,121 | 1,117 | 1,121 | 0% | 2,100 | 27億7929万 | -1.15% | 7.48 | 0.93 |
| 09/02 | 1,125 | 1,135 | 1,119 | 1,121 | -0.36% | 4,200 | 27億7929万 | -1.23% | 7.48 | 0.93 |
| 09/01 | 1,130 | 1,140 | 1,125 | 1,125 | +0.27% | 2,400 | 27億8921万 | -0.97% | 7.51 | 0.93 |
| 08/31 | 1,115 | 1,122 | 1,115 | 1,122 | +0.72% | 800 | 27億8177万 | -1.32% | 7.49 | 0.93 |
| 08/30 | 1,125 | 1,125 | 1,114 | 1,114 | -1.24% | 800 | 27億6194万 | -2.19% | 7.44 | 0.92 |
| 08/27 | 1,115 | 1,135 | 1,115 | 1,128 | +1.17% | 2,700 | 27億9665万 | -1.14% | 7.53 | 0.94 |
| 08/26 | 1,123 | 1,123 | 1,115 | 1,115 | -1.5% | 900 | 27億6441万 | -2.36% | 7.44 | 0.92 |
| 08/25 | 1,126 | 1,132 | 1,111 | 1,132 | +0.53% | 1,400 | 28億656万 | -1.05% | 7.56 | 0.94 |
| 08/24 | 1,115 | 1,126 | 1,101 | 1,126 | +1.53% | 3,300 | 27億9169万 | -1.66% | 7.52 | 0.93 |
| 08/23 | 1,123 | 1,123 | 1,106 | 1,109 | -1.25% | 2,800 | 27億4455万 | -3.31% | 7.4 | 0.92 |
| 08/20 | 1,130 | 1,130 | 1,123 | 1,123 | -0.62% | 1,000 | 27億7920万 | -2.26% | 7.5 | 0.93 |
| 08/19 | 1,132 | 1,135 | 1,120 | 1,130 | -1.31% | 2,100 | 27億9652万 | -1.74% | 7.54 | 0.94 |
| 08/18 | 1,126 | 1,145 | 1,123 | 1,145 | +1.78% | 1,300 | 28億3364万 | -0.52% | 7.64 | 0.95 |
| 08/17 | 1,167 | 1,167 | 1,101 | 1,125 | -3.6% | 6,600 | 27億8415万 | -2.34% | 7.51 | 0.93 |
| 08/16 | 1,172 | 1,172 | 1,146 | 1,167 | +0.09% | 4,700 | 28億8809万 | +1.13% | 7.79 | 0.97 |
| 08/13 | 1,151 | 1,166 | 1,151 | 1,166 | +1.3% | 6,800 | 28億8561万 | +1.04% | 7.78 | 0.97 |
| 08/12 | 1,152 | 1,153 | 1,145 | 1,151 | -0.09% | 3,700 | 28億4849万 | -0.26% | 7.68 | 0.95 |
| 08/11 | 1,142 | 1,159 | 1,141 | 1,152 | +1.5% | 3,100 | 28億5096万 | -0.26% | 7.69 | 0.96 |
| 08/10 | 1,147 | 1,160 | 1,135 | 1,135 | +0.18% | 2,800 | 28億889万 | -1.73% | 7.58 | 0.94 |
| 08/06 | 1,131 | 1,136 | 1,131 | 1,133 | -0.61% | 500 | 28億394万 | -2.07% | 7.56 | 0.94 |
| 08/05 | 1,147 | 1,147 | 1,140 | 1,140 | +0.62% | 800 | 28億2127万 | -1.55% | 7.61 | 0.95 |
| 08/04 | 1,134 | 1,138 | 1,131 | 1,133 | 0% | 1,200 | 28億394万 | -2.24% | 7.56 | 0.94 |
| 08/03 | 1,145 | 1,145 | 1,133 | 1,133 | -1.22% | 900 | 28億394万 | -2.41% | 7.56 | 0.94 |
| 08/02 | 1,149 | 1,149 | 1,136 | 1,147 | -0.26% | 1,400 | 28億3859万 | -1.38% | 7.66 | 0.95 |
| 07/30 | 1,159 | 1,159 | 1,139 | 1,150 | -0.86% | 900 | 28億4602万 | -1.2% | 7.68 | 0.95 |
| 07/29 | 1,140 | 1,160 | 1,140 | 1,160 | +1.67% | 2,900 | 28億7076万 | -0.43% | 7.74 | 0.96 |
| 07/28 | 1,158 | 1,161 | 1,141 | 1,141 | -1.47% | 4,200 | 28億2374万 | -2.14% | 7.62 | 0.95 |
| 07/27 | 1,173 | 1,174 | 1,156 | 1,158 | -1.28% | 4,900 | 28億6581万 | -0.69% | 7.73 | 0.96 |
| 07/26 | 1,170 | 1,178 | 1,170 | 1,173 | +1.03% | 4,600 | 29億294万 | +0.51% | 7.83 | 0.97 |
| 07/21 | 1,166 | 1,167 | 1,150 | 1,161 | +1.04% | 2,000 | 28億7324万 | -0.6% | 7.75 | 0.96 |
| 07/20 | 1,143 | 1,171 | 1,143 | 1,149 | -0.26% | 2,600 | 28億4354万 | -1.79% | 7.67 | 0.95 |
| 07/19 | 1,157 | 1,158 | 1,152 | 1,152 | -0.95% | 2,700 | 28億5096万 | -1.62% | 7.69 | 0.96 |
| 07/16 | 1,163 | 1,170 | 1,155 | 1,163 | -0.51% | 2,600 | 28億7819万 | -0.85% | 7.76 | 0.96 |
| 07/15 | 1,156 | 1,170 | 1,156 | 1,169 | +0.78% | 300 | 28億9304万 | -0.43% | 7.8 | 0.97 |
| 07/14 | 1,153 | 1,160 | 1,153 | 1,160 | -0.6% | 200 | 28億7076万 | -1.28% | 7.74 | 0.96 |
| 07/13 | 1,153 | 1,169 | 1,153 | 1,167 | +0.95% | 400 | 28億8809万 | -0.85% | 7.79 | 0.97 |
| 07/12 | 1,169 | 1,169 | 1,153 | 1,156 | -0.52% | 2,300 | 28億6086万 | -1.87% | 7.72 | 0.96 |
| 07/09 | 1,167 | 1,168 | 1,162 | 1,162 | -0.43% | 1,200 | 28億7571万 | -1.53% | 7.76 | 0.96 |
| 07/08 | 1,168 | 1,168 | 1,167 | 1,167 | -0.09% | 1,500 | 28億8809万 | -1.35% | 7.79 | 0.97 |
| 07/07 | 1,168 | 1,168 | 1,168 | 1,168 | 0% | 500 | 28億9056万 | -1.35% | 7.8 | 0.97 |
| 07/06 | 1,168 | 1,168 | 1,168 | 1,168 | +0.09% | 100 | 28億9056万 | -1.52% | 7.8 | 0.97 |
| 07/05 | 1,162 | 1,169 | 1,162 | 1,167 | +0.34% | 600 | 28億8809万 | -1.77% | 7.79 | 0.97 |
| 07/02 | 1,195 | 1,195 | 1,163 | 1,163 | -0.85% | 2,300 | 28億7819万 | -2.19% | 7.76 | 0.96 |
| 07/01 | 1,170 | 1,173 | 1,170 | 1,173 | +1.03% | 200 | 29億294万 | -1.59% | 7.83 | 0.97 |
| 06/30 | 1,183 | 1,183 | 1,161 | 1,161 | -1.78% | 3,800 | 28億7324万 | -2.76% | 7.75 | 0.96 |
| 06/29 | 1,183 | 1,186 | 1,182 | 1,182 | +0.17% | 900 | 29億2521万 | -1.25% | 7.89 | 0.98 |
| 06/28 | 1,180 | 1,181 | 1,180 | 1,180 | +0.17% | 500 | 29億2026万 | -1.58% | 7.88 | 0.97 |
| 06/25 | 1,186 | 1,186 | 1,178 | 1,178 | 0% | 2,300 | 29億1531万 | -1.83% | 7.86 | 0.97 |
| 06/24 | 1,167 | 1,178 | 1,167 | 1,178 | +0.51% | 900 | 29億1531万 | -1.67% | 7.86 | 0.97 |
| 06/23 | 1,170 | 1,189 | 1,170 | 1,172 | 0% | 700 | 29億46万 | -2.01% | 7.82 | 0.97 |
| 06/22 | 1,215 | 1,215 | 1,172 | 1,172 | +1.47% | 700 | 29億46万 | -1.84% | 7.82 | 0.97 |
| 06/21 | 1,171 | 1,171 | 1,155 | 1,155 | -2.12% | 5,800 | 28億5723万 | -3.19% | 7.71 | 0.95 |
| 06/18 | 1,211 | 1,211 | 1,180 | 1,180 | -1.42% | 1,600 | 29億1908万 | -1.09% | 7.88 | 0.97 |
| 06/17 | 1,202 | 1,202 | 1,186 | 1,197 | -0.42% | 1,600 | 29億6113万 | +0.34% | 7.99 | 0.99 |
| 06/16 | 1,195 | 1,240 | 1,187 | 1,202 | +0.59% | 2,200 | 29億7350万 | +0.92% | 8.02 | 0.99 |
| 06/15 | 1,190 | 1,195 | 1,188 | 1,195 | +0.42% | 600 | 29億5619万 | +0.42% | 7.98 | 0.99 |
| 06/14 | 1,198 | 1,200 | 1,186 | 1,190 | -0.17% | 4,400 | 29億4382万 | +0.08% | 7.94 | 0.98 |
| 06/11 | 1,192 | 1,192 | 1,192 | 1,192 | 0% | 600 | 29億4876万 | +0.34% | 7.96 | 0.98 |
| 06/10 | 1,200 | 1,200 | 1,192 | 1,192 | -0.58% | 1,200 | 29億4876万 | +0.42% | 7.96 | 0.98 |
| 06/09 | 1,209 | 1,215 | 1,199 | 1,199 | -0.66% | 1,400 | 29億6608万 | +1.01% | 8 | 0.99 |
| 06/08 | 1,201 | 1,232 | 1,201 | 1,207 | +0.33% | 700 | 29億8587万 | +1.77% | 8.06 | 1 |
| 06/07 | 1,239 | 1,246 | 1,203 | 1,203 | -2.12% | 2,800 | 29億7598万 | +1.52% | 8.03 | 0.99 |
| 06/04 | 1,205 | 1,229 | 1,205 | 1,229 | +1.99% | 4,900 | 30億4030万 | +3.71% | 8.2 | 1.01 |
| 06/03 | 1,211 | 1,211 | 1,200 | 1,205 | -1.07% | 1,400 | 29億8092万 | +1.86% | 8.04 | 1 |
| 06/02 | 1,210 | 1,218 | 1,202 | 1,218 | +0.66% | 1,500 | 30億1308万 | +2.96% | 8.13 | 1.01 |
| 06/01 | 1,210 | 1,222 | 1,210 | 1,210 | +0.5% | 300 | 29億9329万 | +2.46% | 8.08 | 1 |
| 05/31 | 1,223 | 1,223 | 1,197 | 1,204 | -1.15% | 1,600 | 29億7845万 | +2.03% | 8.04 | 0.99 |
| 05/28 | 1,230 | 1,230 | 1,211 | 1,218 | -0.98% | 2,900 | 30億1308万 | +3.22% | 8.13 | 1.01 |
| 05/27 | 1,226 | 1,244 | 1,209 | 1,230 | +0.08% | 4,000 | 30億4277万 | +4.15% | 8.21 | 1.02 |
| 05/26 | 1,253 | 1,253 | 1,202 | 1,229 | -1.29% | 3,500 | 30億4030万 | +4.06% | 8.2 | 1.01 |
| 05/25 | 1,189 | 1,252 | 1,183 | 1,245 | +4.8% | 8,300 | 30億7988万 | +5.42% | 8.31 | 1.03 |
| 05/24 | 1,147 | 1,188 | 1,138 | 1,188 | +3.57% | 7,400 | 29億3887万 | +0.59% | 7.93 | 0.98 |
| 05/21 | 1,154 | 1,154 | 1,139 | 1,147 | +1.5% | 2,800 | 28億3721万 | -3.13% | 7.66 | 0.95 |
| 05/20 | 1,137 | 1,141 | 1,130 | 1,130 | +1.25% | 1,900 | 27億9516万 | -4.8% | 7.54 | 0.93 |
| 05/19 | 1,150 | 1,155 | 1,116 | 1,116 | -2.96% | 5,500 | 27億6053万 | -6.38% | 7.45 | 0.92 |
| 05/18 | 1,148 | 1,163 | 1,148 | 1,150 | -0.69% | 7,500 | 28億4464万 | -3.93% | 7.68 | 0.95 |
| 05/17 | 1,166 | 1,171 | 1,150 | 1,158 | -0.94% | 7,800 | 28億6442万 | -3.58% | 7.73 | 0.96 |
| 05/14 | 1,152 | 1,170 | 1,152 | 1,169 | +1.65% | 3,000 | 28億9163万 | -2.99% | 7.8 | 0.97 |
| 05/13 | 1,152 | 1,165 | 1,145 | 1,150 | -1.29% | 4,300 | 28億4464万 | -4.96% | 7.68 | 0.95 |
| 05/12 | 1,168 | 1,168 | 1,157 | 1,165 | -0.34% | 1,800 | 28億8174万 | -4.12% | 7.78 | 0.96 |
| 05/11 | 1,183 | 1,185 | 1,169 | 1,169 | -1.6% | 1,600 | 28億9163万 | -3.94% | 7.8 | 0.97 |
| 05/10 | 1,164 | 1,188 | 1,163 | 1,188 | +1.89% | 1,400 | 29億3863万 | -2.54% | 7.93 | 0.98 |
| 05/07 | 1,192 | 1,193 | 1,163 | 1,166 | -1.35% | 6,800 | 28億8421万 | -4.43% | 7.78 | 0.96 |
| 05/06 | 1,186 | 1,192 | 1,182 | 1,182 | -0.34% | 600 | 29億2379万 | -3.35% | 7.89 | 0.98 |
| 04/30 | 1,188 | 1,192 | 1,186 | 1,186 | +0.51% | 500 | 29億3368万 | -3.1% | 7.92 | 0.98 |
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 | 1,829
3/17 | 1,043
3/23 | 402,200
3/17 | 40億9696万 | 23億3632万 | 26億6625万
3/31 |
2021年
3月期 | 2,250
4/21 | 1,002
12/28 | 242,200
4/21 | 50億4000万 | 24億6652万 | 30億2026万
3/31 |
