時価総額
- 2010年3月31日
- 89億1006万
- 2011年3月31日
- 61億6335万
- 2012年3月30日
- 67億806万
- 2013年3月29日
- 115億6638万
- 2014年3月31日
- 91億4552万
- 2015年3月31日
- 102億5666万
- 2016年3月31日
- 83億9763万
- 2017年3月31日
- 92億4027万
- 2018年3月30日
- 134億8138万
- 2019年3月29日
- 156億3262万
- 2020年3月31日
- 132億2276万
- 2021年3月31日
- 256億6151万
- 2022年3月31日
- 200億2049万
- 2023年3月31日
- 390億9096万
- 2024年3月29日
- 797億371万
2024/03/04~2024/07/26
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 |
---|---|---|---|---|---|---|---|---|---|---|
2024 | ||||||||||
07/26 | 2,681 | 2,742 | 2,655 | 2,713 | +0.15% | 133,500 | 755億4404万 | -11.57% | 12.03 | 1.98 |
07/25 | 2,813 | 2,826 | 2,702 | 2,709 | -6.1% | 246,100 | 754億3266万 | -11.7% | 12.01 | 1.98 |
07/24 | 2,913 | 2,973 | 2,877 | 2,885 | -1.3% | 205,400 | 803億3342万 | -6.18% | 12.79 | 2.1 |
07/23 | 2,964 | 2,998 | 2,911 | 2,923 | +1.53% | 150,600 | 813億9154万 | -4.85% | 12.96 | 2.13 |
07/22 | 2,944 | 2,982 | 2,871 | 2,879 | -3.84% | 164,600 | 801億6635万 | -6.1% | 12.76 | 2.1 |
07/19 | 2,911 | 2,995 | 2,880 | 2,994 | +2.36% | 272,500 | 833億6855万 | -2.38% | 13.27 | 2.18 |
07/18 | 2,971 | 3,100 | 2,915 | 2,925 | -9.3% | 675,200 | 814億4723万 | -4.35% | 12.97 | 2.13 |
07/17 | 3,380 | 3,385 | 3,220 | 3,225 | -3.15% | 170,700 | 898億79万 | +5.56% | 14.3 | 2.35 |
07/16 | 3,395 | 3,420 | 3,310 | 3,330 | -0.3% | 116,400 | 927億2454万 | +9.5% | 14.76 | 2.43 |
07/12 | 3,300 | 3,390 | 3,300 | 3,340 | -0.89% | 138,500 | 930億299万 | +10.56% | 14.81 | 2.44 |
07/11 | 3,460 | 3,460 | 3,300 | 3,370 | -1.32% | 232,500 | 938億3835万 | +12.48% | 14.94 | 2.46 |
07/10 | 3,395 | 3,415 | 3,360 | 3,415 | +0.44% | 132,100 | 950億9138万 | +14.94% | 15.14 | 2.49 |
07/09 | 3,365 | 3,465 | 3,345 | 3,400 | +0.89% | 270,900 | 946億7370万 | +15.49% | 15.07 | 2.48 |
07/08 | 3,390 | 3,420 | 3,330 | 3,370 | +0.6% | 134,400 | 938億3835万 | +15.33% | 14.94 | 2.46 |
07/05 | 3,470 | 3,510 | 3,345 | 3,350 | -3.6% | 254,300 | 932億8144万 | +15.32% | 14.85 | 2.44 |
07/04 | 3,280 | 3,475 | 3,255 | 3,475 | +5.78% | 348,600 | 967億6209万 | +20.37% | 15.4 | 2.54 |
07/03 | 3,120 | 3,285 | 3,110 | 3,285 | +7.88% | 290,400 | 914億7150万 | +14.7% | 14.56 | 2.4 |
07/02 | 3,030 | 3,080 | 3,020 | 3,045 | +0.5% | 206,900 | 847億8865万 | +6.8% | 13.5 | 2.22 |
07/01 | 2,980 | 3,030 | 2,950 | 3,030 | +2.61% | 205,600 | 843億7098万 | +6.35% | 13.43 | 2.21 |
06/28 | 2,981 | 3,005 | 2,938 | 2,953 | -0.34% | 140,800 | 822億2689万 | +3.61% | 13.09 | 2.15 |
06/27 | 2,885 | 2,972 | 2,880 | 2,963 | +2% | 171,800 | 825億535万 | +4% | 13.13 | 2.16 |
06/26 | 2,806 | 2,917 | 2,800 | 2,905 | +4.23% | 151,500 | 808億9032万 | +1.82% | 12.88 | 2.12 |
06/25 | 2,742 | 2,800 | 2,715 | 2,787 | +1.64% | 131,300 | 776億459万 | -2.38% | 12.35 | 2.03 |
06/24 | 2,695 | 2,742 | 2,688 | 2,742 | +2.01% | 127,000 | 763億5156万 | -4.19% | 12.16 | 2 |
06/21 | 2,718 | 2,719 | 2,666 | 2,688 | -1.29% | 195,500 | 748億4791万 | -6.31% | 11.92 | 1.96 |
06/20 | 2,783 | 2,788 | 2,620 | 2,723 | -4.86% | 378,400 | 758億2250万 | -5.39% | 12.07 | 1.99 |
06/19 | 2,877 | 2,930 | 2,841 | 2,862 | +1.24% | 210,100 | 796億9298万 | -0.76% | 12.69 | 2.09 |
06/18 | 2,835 | 2,877 | 2,810 | 2,827 | +1.95% | 167,600 | 787億1840万 | -1.91% | 12.53 | 2.06 |
06/17 | 2,832 | 2,832 | 2,748 | 2,773 | -4.05% | 192,800 | 772億1476万 | -3.72% | 12.29 | 2.02 |
06/14 | 2,761 | 2,898 | 2,751 | 2,890 | +4.26% | 224,000 | 804億7265万 | +0.03% | 12.81 | 2.11 |
06/13 | 2,880 | 2,905 | 2,772 | 2,772 | -3.18% | 111,800 | 771億8691万 | -4.05% | 12.29 | 2.02 |
06/12 | 2,850 | 2,932 | 2,850 | 2,863 | +0.17% | 151,300 | 797億2083万 | -0.97% | 12.69 | 2.09 |
06/11 | 2,826 | 2,881 | 2,826 | 2,858 | +0.49% | 143,200 | 795億8160万 | -1.07% | 12.67 | 2.09 |
06/10 | 2,732 | 2,872 | 2,707 | 2,844 | +5.41% | 247,700 | 791億9177万 | -1.52% | 12.61 | 2.07 |
06/07 | 2,708 | 2,719 | 2,671 | 2,698 | -2.14% | 194,300 | 751億2637万 | -6.45% | 11.96 | 1.97 |
06/06 | 2,783 | 2,799 | 2,737 | 2,757 | +0.62% | 134,000 | 767億6923万 | -4.54% | 12.22 | 2.01 |
06/05 | 2,808 | 2,828 | 2,728 | 2,740 | -3.59% | 168,600 | 762億9586万 | -5.12% | 12.15 | 2 |
06/04 | 2,925 | 2,945 | 2,835 | 2,842 | -3.37% | 141,300 | 791億3608万 | -1.56% | 12.6 | 2.07 |
06/03 | 3,000 | 3,025 | 2,937 | 2,941 | +1% | 165,600 | 818億9275万 | +2.19% | 13.04 | 2.15 |
05/31 | 2,922 | 2,942 | 2,872 | 2,912 | +0.07% | 176,800 | 810億8524万 | +1.46% | 12.91 | 2.12 |
05/30 | 2,872 | 2,939 | 2,847 | 2,910 | -1.39% | 155,100 | 810億2955万 | +1.78% | 12.9 | 2.12 |
05/29 | 2,995 | 3,040 | 2,949 | 2,951 | -1.63% | 122,400 | 821億7120万 | +3.65% | 13.08 | 2.15 |
05/28 | 3,035 | 3,060 | 2,979 | 3,000 | -1.8% | 168,800 | 835億3562万 | +5.97% | 13.3 | 2.19 |
05/27 | 2,929 | 3,080 | 2,929 | 3,055 | +4.2% | 259,400 | 850億6711万 | +8.26% | 13.54 | 2.23 |
05/24 | 2,970 | 2,998 | 2,913 | 2,932 | -3.87% | 215,700 | 816億4214万 | +4.3% | 13 | 2.14 |
05/23 | 3,000 | 3,065 | 2,968 | 3,050 | +3.46% | 213,400 | 849億2788万 | +8.62% | 13.52 | 2.23 |
05/22 | 2,971 | 3,000 | 2,931 | 2,948 | -0.67% | 121,800 | 820億8767万 | +5.1% | 13.07 | 2.15 |
05/21 | 2,950 | 3,040 | 2,948 | 2,968 | +1.57% | 225,700 | 826億4457万 | +5.81% | 13.16 | 2.17 |
05/20 | 2,892 | 2,956 | 2,892 | 2,922 | +0.38% | 181,600 | 813億6369万 | +4.32% | 12.95 | 2.13 |
05/17 | 2,880 | 2,963 | 2,861 | 2,911 | +1.15% | 237,700 | 810億5740万 | +4.04% | 12.9 | 2.12 |
05/16 | 2,828 | 2,929 | 2,710 | 2,878 | +2.79% | 305,600 | 801億3850万 | +2.97% | 12.76 | 2.1 |
05/15 | 2,837 | 2,850 | 2,680 | 2,800 | +0.47% | 405,000 | 779億6658万 | +0.25% | 12.41 | 2.04 |
05/14 | 2,971 | 2,984 | 2,779 | 2,787 | -6.63% | 374,200 | 776億459万 | -0.14% | 12.35 | 2.03 |
05/13 | 2,899 | 3,015 | 2,899 | 2,985 | +3.07% | 225,100 | 831億1794万 | +6.8% | 13.23 | 2.18 |
05/10 | 2,887 | 2,900 | 2,810 | 2,896 | +2.15% | 203,400 | 806億3972万 | +3.99% | 12.84 | 2.11 |
05/09 | 2,830 | 2,884 | 2,789 | 2,835 | +1.18% | 147,400 | 789億4116万 | +1.87% | 12.57 | 2.07 |
05/08 | 2,806 | 2,849 | 2,799 | 2,802 | -0.88% | 108,000 | 780億2227万 | +0.65% | 12.42 | 2.04 |
05/07 | 2,812 | 2,854 | 2,800 | 2,827 | +2.35% | 135,600 | 787億1840万 | +1.4% | 12.53 | 2.06 |
05/02 | 2,700 | 2,778 | 2,683 | 2,762 | -0.54% | 176,200 | 769億846万 | -1% | 12.24 | 2.01 |
05/01 | 2,728 | 2,823 | 2,727 | 2,777 | +0.18% | 185,600 | 773億2614万 | -0.57% | 12.31 | 2.03 |
04/30 | 2,743 | 2,774 | 2,715 | 2,772 | +2.25% | 112,800 | 771億8691万 | -0.75% | 12.29 | 2.02 |
04/26 | 2,652 | 2,734 | 2,610 | 2,711 | +3.59% | 183,200 | 754億8835万 | -2.9% | 12.02 | 1.98 |
04/25 | 2,685 | 2,732 | 2,617 | 2,617 | -4.31% | 185,200 | 728億7090万 | -6.27% | 11.6 | 1.91 |
04/24 | 2,663 | 2,735 | 2,663 | 2,735 | +3.56% | 143,400 | 761億5664万 | -2.08% | 12.12 | 2 |
04/23 | 2,646 | 2,682 | 2,603 | 2,641 | +1.19% | 126,300 | 735億3919万 | -5.1% | 11.71 | 1.93 |
04/22 | 2,635 | 2,673 | 2,577 | 2,610 | +1.71% | 217,900 | 726億7599万 | -5.98% | 11.57 | 1.9 |
04/19 | 2,728 | 2,752 | 2,496 | 2,566 | -7.1% | 553,200 | 714億5080万 | -7.3% | 11.37 | 1.87 |
04/18 | 2,712 | 2,772 | 2,666 | 2,762 | -1.11% | 367,800 | 769億846万 | 0% | 12.24 | 2.01 |
04/17 | 2,878 | 2,884 | 2,790 | 2,793 | -1.97% | 137,400 | 777億7166万 | +1.6% | 12.38 | 2.04 |
04/16 | 2,950 | 2,965 | 2,826 | 2,849 | -4.17% | 275,800 | 793億3099万 | +4.24% | 12.63 | 2.08 |
04/15 | 2,880 | 2,973 | 2,856 | 2,973 | +0.78% | 178,600 | 827億8380万 | +9.46% | 13.18 | 2.17 |
04/12 | 2,925 | 2,961 | 2,896 | 2,950 | +2.61% | 227,800 | 821億4336万 | +9.3% | 13.08 | 2.15 |
04/11 | 2,852 | 2,881 | 2,829 | 2,875 | +1.77% | 120,800 | 800億5497万 | +7.28% | 12.74 | 2.1 |
04/10 | 2,860 | 2,871 | 2,812 | 2,825 | -0.88% | 84,200 | 786億6271万 | +5.92% | 12.52 | 2.06 |
04/09 | 2,836 | 2,883 | 2,816 | 2,850 | +0.53% | 106,500 | 793億5884万 | +7.43% | 12.63 | 2.08 |
04/08 | 2,761 | 2,835 | 2,761 | 2,835 | +3.17% | 166,300 | 789億4116万 | +7.59% | 12.57 | 2.07 |
04/05 | 2,772 | 2,802 | 2,723 | 2,748 | -4.32% | 236,700 | 765億1863万 | +4.93% | 12.18 | 2 |
04/04 | 2,802 | 2,935 | 2,785 | 2,872 | +4.36% | 226,900 | 799億7143万 | +10.25% | 12.73 | 2.1 |
04/03 | 2,748 | 2,806 | 2,718 | 2,752 | -2.82% | 301,300 | 766億3001万 | +6.46% | 12.2 | 2.01 |
04/02 | 2,821 | 2,846 | 2,690 | 2,832 | -0.81% | 333,100 | 788億5762万 | +10.5% | 12.55 | 2.07 |
04/01 | 2,889 | 2,913 | 2,784 | 2,855 | -1.55% | 1,078,300 | 794億9806万 | +12.4% | 12.66 | 2.08 |
03/29 | 2,910 | 2,914 | 2,850 | 2,900 | 0% | 173,900 | 807億5110万 | +15.35% | 15.04 | 2.12 |
03/28 | 2,830 | 2,919 | 2,828 | 2,900 | +2.44% | 223,400 | 807億5110万 | +16.75% | 15.04 | 2.12 |
03/27 | 2,779 | 2,837 | 2,763 | 2,831 | +2.35% | 185,500 | 788億2978万 | +15.46% | 14.68 | 2.07 |
03/26 | 2,744 | 2,809 | 2,722 | 2,766 | +0.55% | 254,400 | 770億1984万 | +14.11% | 14.35 | 2.02 |
03/25 | 2,701 | 2,767 | 2,697 | 2,751 | +0.99% | 237,800 | 766億216万 | +14.67% | 14.27 | 2.01 |
03/22 | 2,628 | 2,733 | 2,628 | 2,724 | +3.93% | 238,100 | 758億5034万 | +14.84% | 14.13 | 1.99 |
03/21 | 2,525 | 2,633 | 2,518 | 2,621 | +4.8% | 319,500 | 729億8229万 | +11.77% | 13.59 | 1.91 |
03/19 | 2,512 | 2,535 | 2,455 | 2,501 | +1.58% | 103,800 | 696億4086万 | +7.76% | 12.97 | 1.82 |
03/18 | 2,378 | 2,471 | 2,362 | 2,462 | +2.03% | 150,000 | 685億5490万 | +7.04% | 12.77 | 1.8 |
03/15 | 2,405 | 2,454 | 2,384 | 2,413 | +0.33% | 152,200 | 671億9048万 | +5.83% | 12.52 | 1.76 |
03/14 | 2,386 | 2,414 | 2,346 | 2,405 | -1.11% | 139,000 | 669億6772万 | +6.04% | 12.47 | 1.75 |
03/13 | 2,465 | 2,488 | 2,404 | 2,432 | +0.7% | 149,400 | 677億1954万 | +7.8% | 12.61 | 1.77 |
03/12 | 2,391 | 2,430 | 2,360 | 2,415 | +0.58% | 157,100 | 672億4617万 | +7.67% | 12.53 | 1.76 |
03/11 | 2,410 | 2,457 | 2,368 | 2,401 | -6.21% | 321,900 | 668億5634万 | +7.67% | 12.45 | 1.75 |
03/08 | 2,440 | 2,583 | 2,440 | 2,560 | +3.94% | 305,400 | 712億8373万 | +15.47% | 13.28 | 1.87 |
03/07 | 2,550 | 2,579 | 2,446 | 2,463 | -3.45% | 282,600 | 685億8274万 | +12.11% | 12.77 | 1.8 |
03/06 | 2,426 | 2,566 | 2,422 | 2,551 | +3.03% | 299,900 | 710億3312万 | +17.02% | 13.23 | 1.86 |
03/05 | 2,419 | 2,476 | 2,386 | 2,476 | +2.44% | 160,400 | 689億4473万 | +14.58% | 12.84 | 1.81 |
03/04 | 2,445 | 2,458 | 2,412 | 2,417 | -0.53% | 308,300 | 673億186万 | +12.79% | 12.54 | 1.76 |
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 | 649 8/3 | 220 4/9 | 1,893,100 5/21 | - | - | 89億1006万 3/31 |
2011年 3月期 | 533 6/21 | 200 3/15 | 439,000 5/17 | 119億242万 | 44億6620万 | 61億6335万 3/31 |
2012年 3月期 | 426 6/16 | 238 4/8 4/6 | 1,593,500 5/17 | 95億1300万 | 53億1477万 | 67億806万 3/30 |
2013年 3月期 | 638 3/7 | 247 6/5 6/4 | 2,031,200 3/7 | 142億4717万 | 55億1575万 | 115億6638万 3/29 |
2014年 3月期 | 1,003 5/15 | 409 3/27 | 964,800 8/8 | 223億9799万 | 91億8585万 | 91億4552万 3/31 |
2015年 3月期 | 593 7/4 | 406 4/14 | 718,800 5/12 | 133億1836万 | 91億1847万 | 102億5666万 3/31 |
2016年 3月期 | 561 4/22 | 340 2/12 | 2,616,300 4/22 | 125億9966万 | 76億3616万 | 83億9763万 3/31 |
2017年 3月期 | 499 5/17 | 348 6/24 | 1,006,200 5/18 | 112億719万 | 78億1583万 | 92億4027万 3/31 |
2018年 3月期 | 927 1/4 | 406 4/14 | 885,000 11/10 | 209億3138万 | 91億6735万 | 134億8138万 3/30 |
2019年 3月期 | 1,229 6/5 | 569 12/25 | 1,539,900 8/6 | 277億5045万 | 128億4784万 | 156億3262万 3/29 |
2020年 3月期 | 1,116 12/19 | 541 3/23 | 843,000 12/13 | 251億9894万 | 122億1561万 | 132億2276万 3/31 |
2021年 3月期 | 1,467 1/14 | 553 4/6 | 1,006,500 2/8 | 331億2441万 | 124億8657万 | 256億6151万 3/31 |
2022年 3月期 | 1,440 4/19 | 723 3/9 | 1,306,200 11/11 | 325億1476万 | 163億4081万 | 200億2049万 3/31 |
2023年 3月期 | 1,499 3/6 | 802 10/3 | 1,599,000 5/13 | 417億3996万 | 223億3185万 | 390億9096万 3/31 |
2024年 3月期 | 2,919 3/28 | 1,271 5/12 | 954,200 5/31 | 812億8016万 | 353億9125万 | 797億371万 3/29 |
最新 | 2,713 2024/7/26 | 133,500 | 755億4404万 |