時価総額
- 2010年3月31日
- 30億1165万
- 2011年3月31日
- 23億5987万
- 2012年3月30日
- 24億2730万
- 2013年3月29日
- 20億9017万
- 2014年3月31日
- 30億768万
- 2015年3月31日
- 31億1983万
- 2016年3月31日
- 28億536万
- 2017年3月31日
- 25億8073万
- 2018年3月30日
- 26億4798万
- 2019年3月29日
- 22億3508万
- 2020年3月31日
- 19億6354万
- 2021年3月31日
- 44億7458万
- 2022年3月31日
- 61億9687万
- 2023年3月31日
- 61億5299万
- 2024年3月29日
- 77億9678万
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 | 3,360 | 3,405 | 3,350 | 3,350 | -0.74% | 5,100 | 75億4929万 | -3.6% | 30.07 | 1.17 |
07/25 | 3,410 | 3,410 | 3,370 | 3,375 | -1.46% | 3,500 | 76億563万 | -3.21% | 30.29 | 1.18 |
07/24 | 3,425 | 3,430 | 3,415 | 3,425 | 0% | 4,200 | 77億1830万 | -2.09% | 30.74 | 1.2 |
07/23 | 3,415 | 3,430 | 3,415 | 3,425 | 0% | 1,600 | 77億1830万 | -2.31% | 30.74 | 1.2 |
07/22 | 3,470 | 3,470 | 3,420 | 3,425 | -1.3% | 2,200 | 77億1830万 | -2.64% | 30.74 | 1.2 |
07/19 | 3,450 | 3,470 | 3,415 | 3,470 | 0% | 5,200 | 78億1971万 | -1.81% | 31.14 | 1.21 |
07/18 | 3,475 | 3,480 | 3,430 | 3,470 | -0.14% | 1,600 | 78億1971万 | -2.23% | 31.14 | 1.21 |
07/17 | 3,500 | 3,500 | 3,460 | 3,475 | -0.43% | 3,600 | 78億3098万 | -2.55% | 31.19 | 1.22 |
07/16 | 3,410 | 3,490 | 3,395 | 3,490 | +2.8% | 5,100 | 78億6478万 | -2.57% | 31.32 | 1.22 |
07/12 | 3,425 | 3,430 | 3,395 | 3,395 | -0.73% | 2,000 | 76億5070万 | -5.62% | 30.47 | 1.19 |
07/11 | 3,455 | 3,470 | 3,420 | 3,420 | -0.87% | 1,900 | 77億703万 | -5.47% | 30.69 | 1.2 |
07/10 | 3,400 | 3,485 | 3,390 | 3,450 | +1.32% | 2,400 | 77億7464万 | -5.22% | 30.96 | 1.21 |
07/09 | 3,380 | 3,430 | 3,365 | 3,405 | +0.29% | 4,200 | 76億7323万 | -7.02% | 30.56 | 1.19 |
07/08 | 3,390 | 3,410 | 3,380 | 3,395 | 0% | 2,500 | 76億5070万 | -7.84% | 30.47 | 1.19 |
07/05 | 3,390 | 3,405 | 3,385 | 3,395 | +0.15% | 2,500 | 76億5070万 | -8.44% | 30.47 | 1.19 |
07/04 | 3,430 | 3,445 | 3,385 | 3,390 | -0.29% | 4,100 | 76億3943万 | -9.16% | 30.42 | 1.19 |
07/03 | 3,365 | 3,430 | 3,355 | 3,400 | 0% | 6,200 | 76億6196万 | -9.48% | 30.51 | 1.19 |
07/02 | 3,340 | 3,405 | 3,335 | 3,400 | +2.1% | 8,000 | 76億6196万 | -10.03% | 30.51 | 1.19 |
07/01 | 3,425 | 3,425 | 3,315 | 3,330 | -2.77% | 9,600 | 75億422万 | -12.41% | 29.89 | 1.16 |
06/28 | 3,520 | 3,530 | 3,410 | 3,425 | -2.7% | 10,400 | 77億1830万 | -10.46% | 30.74 | 1.2 |
06/27 | 3,525 | 3,540 | 3,460 | 3,520 | -7.49% | 31,800 | 79億3239万 | -8.48% | 31.59 | 1.23 |
06/26 | 3,770 | 3,830 | 3,770 | 3,805 | +1.06% | 19,000 | 85億7464万 | -1.48% | 34.15 | 1.33 |
06/25 | 3,815 | 3,820 | 3,735 | 3,765 | -0.26% | 14,700 | 84億8450万 | -2.79% | 33.79 | 1.32 |
06/24 | 3,710 | 3,790 | 3,705 | 3,775 | +2.17% | 9,000 | 85億703万 | -2.73% | 33.88 | 1.32 |
06/21 | 3,635 | 3,695 | 3,635 | 3,695 | +1.23% | 6,000 | 83億2675万 | -4.92% | 33.16 | 1.29 |
06/20 | 3,665 | 3,665 | 3,625 | 3,650 | -0.41% | 4,500 | 82億2534万 | -6.19% | 32.76 | 1.28 |
06/19 | 3,625 | 3,665 | 3,605 | 3,665 | +1.1% | 7,500 | 82億5915万 | -6% | 32.89 | 1.28 |
06/18 | 3,715 | 3,715 | 3,565 | 3,625 | -2.42% | 14,000 | 81億6901万 | -7.15% | 32.53 | 1.27 |
06/17 | 3,820 | 3,820 | 3,670 | 3,715 | -2.75% | 10,300 | 83億7182万 | -4.89% | 33.34 | 1.3 |
06/14 | 3,855 | 3,860 | 3,820 | 3,820 | -1.04% | 4,500 | 86億844万 | -2.18% | 34.28 | 1.34 |
06/13 | 3,880 | 3,880 | 3,825 | 3,860 | -0.52% | 5,000 | 86億9858万 | -1.03% | 34.64 | 1.35 |
06/12 | 3,880 | 3,880 | 3,840 | 3,880 | 0% | 2,800 | 87億4365万 | -0.31% | 34.82 | 1.36 |
06/11 | 3,855 | 3,895 | 3,835 | 3,880 | +0.26% | 4,600 | 87億4365万 | -0.08% | 34.82 | 1.36 |
06/10 | 3,915 | 3,915 | 3,825 | 3,870 | -1.15% | 7,000 | 87億2112万 | -0.1% | 34.73 | 1.35 |
06/07 | 3,980 | 3,985 | 3,880 | 3,915 | -1.51% | 6,900 | 88億2253万 | +1.32% | 35.14 | 1.37 |
06/06 | 3,990 | 3,990 | 3,975 | 3,975 | -0.25% | 2,400 | 89億5774万 | +3.22% | 35.67 | 1.39 |
06/05 | 3,970 | 3,985 | 3,960 | 3,985 | +0.38% | 3,900 | 89億8027万 | +3.91% | 35.76 | 1.39 |
06/04 | 3,980 | 3,995 | 3,970 | 3,970 | -0.25% | 2,800 | 89億4647万 | +4.04% | 35.63 | 1.39 |
06/03 | 4,005 | 4,025 | 3,970 | 3,980 | -0.5% | 6,000 | 89億6900万 | +4.79% | 35.72 | 1.39 |
05/31 | 3,990 | 4,025 | 3,985 | 4,000 | +0.13% | 5,100 | 90億1408万 | +5.76% | 35.9 | 1.4 |
05/30 | 3,960 | 4,020 | 3,950 | 3,995 | +0.38% | 4,100 | 90億281万 | +6.11% | 35.85 | 1.4 |
05/29 | 3,990 | 3,990 | 3,950 | 3,980 | +0.51% | 2,500 | 89億6900万 | +6.25% | 35.72 | 1.39 |
05/28 | 3,935 | 4,040 | 3,935 | 3,960 | +1.02% | 4,800 | 89億2393万 | +6.14% | 35.54 | 1.38 |
05/27 | 3,980 | 3,980 | 3,900 | 3,920 | -0.76% | 2,900 | 88億3379万 | +5.4% | 35.18 | 1.37 |
05/24 | 3,900 | 3,955 | 3,870 | 3,950 | +0.89% | 3,900 | 89億140万 | +6.5% | 35.45 | 1.38 |
05/23 | 4,075 | 4,075 | 3,805 | 3,915 | -4.04% | 9,000 | 88億2253万 | +5.93% | 35.14 | 1.37 |
05/22 | 3,980 | 4,080 | 3,980 | 4,080 | +2.9% | 6,700 | 91億9436万 | +10.75% | 36.62 | 1.43 |
05/21 | 3,900 | 3,965 | 3,875 | 3,965 | +1.8% | 4,000 | 89億3520万 | +8.16% | 35.58 | 1.39 |
05/20 | 3,880 | 3,895 | 3,860 | 3,895 | +1.56% | 4,100 | 87億7746万 | +6.65% | 34.96 | 1.36 |
05/17 | 3,860 | 3,860 | 3,795 | 3,835 | +0.13% | 3,300 | 86億4224万 | +5.39% | 34.42 | 1.34 |
05/16 | 3,800 | 3,840 | 3,780 | 3,830 | +1.06% | 2,800 | 86億3098万 | +5.57% | 34.37 | 1.34 |
05/15 | 3,695 | 3,870 | 3,695 | 3,790 | +2.85% | 6,600 | 85億4084万 | +4.84% | 34.01 | 1.33 |
05/14 | 3,695 | 3,695 | 3,680 | 3,685 | -0.27% | 3,300 | 83億422万 | +2.25% | 33.07 | 1.29 |
05/13 | 3,690 | 3,695 | 3,675 | 3,695 | +0.14% | 3,300 | 83億2675万 | +2.75% | 33.16 | 1.29 |
05/10 | 3,670 | 3,690 | 3,670 | 3,690 | +0.68% | 1,500 | 83億1548万 | +2.84% | 33.12 | 1.29 |
05/09 | 3,665 | 3,680 | 3,665 | 3,665 | +0.27% | 800 | 82億5915万 | +2.4% | 32.89 | 1.28 |
05/08 | 3,660 | 3,685 | 3,655 | 3,655 | -0.14% | 1,900 | 82億3661万 | +2.32% | 32.8 | 1.28 |
05/07 | 3,650 | 3,685 | 3,650 | 3,660 | +1.39% | 3,100 | 82億4788万 | +2.66% | 32.85 | 1.28 |
05/02 | 3,590 | 3,645 | 3,580 | 3,610 | +0.28% | 2,400 | 81億3520万 | +1.58% | 32.4 | 1.26 |
05/01 | 3,585 | 3,600 | 3,550 | 3,600 | +1.12% | 3,300 | 81億1267万 | +1.52% | 32.31 | 1.26 |
04/30 | 3,505 | 3,585 | 3,505 | 3,560 | +1.57% | 2,800 | 80億2253万 | +0.62% | 31.95 | 1.24 |
04/26 | 3,540 | 3,550 | 3,500 | 3,505 | -0.99% | 3,100 | 78億9858万 | -0.74% | 31.46 | 1.23 |
04/25 | 3,565 | 3,565 | 3,540 | 3,540 | -0.84% | 1,600 | 79億7746万 | +0.43% | 31.77 | 1.24 |
04/24 | 3,575 | 3,580 | 3,560 | 3,570 | 0% | 1,700 | 80億4506万 | +1.48% | 32.04 | 1.25 |
04/23 | 3,545 | 3,580 | 3,545 | 3,570 | +1.13% | 1,600 | 80億4506万 | +1.71% | 32.04 | 1.25 |
04/22 | 3,605 | 3,605 | 3,530 | 3,530 | -2.08% | 4,200 | 79億5492万 | +0.83% | 31.68 | 1.23 |
04/19 | 3,670 | 3,690 | 3,460 | 3,605 | -1.23% | 9,400 | 81億2393万 | +3.18% | 32.35 | 1.26 |
04/18 | 3,665 | 3,665 | 3,635 | 3,650 | -0.41% | 1,800 | 82億2534万 | +4.79% | 32.76 | 1.28 |
04/17 | 3,655 | 3,695 | 3,640 | 3,665 | +0.96% | 2,900 | 82億5915万 | +5.59% | 32.89 | 1.28 |
04/16 | 3,635 | 3,655 | 3,630 | 3,630 | +0.14% | 1,900 | 81億8027万 | +4.97% | 32.58 | 1.27 |
04/15 | 3,620 | 3,630 | 3,620 | 3,625 | +0.14% | 1,200 | 81億6901万 | +5.22% | 32.53 | 1.27 |
04/12 | 3,615 | 3,630 | 3,605 | 3,620 | +0.14% | 1,600 | 81億5774万 | +5.45% | 32.49 | 1.27 |
04/11 | 3,585 | 3,645 | 3,565 | 3,615 | +1.12% | 2,900 | 81億4647万 | +5.67% | 32.44 | 1.26 |
04/10 | 3,550 | 3,585 | 3,520 | 3,575 | +0.7% | 3,100 | 80億5633万 | +4.87% | 32.08 | 1.25 |
04/09 | 3,530 | 3,550 | 3,515 | 3,550 | +1% | 4,400 | 79億9999万 | +4.5% | 31.86 | 1.24 |
04/08 | 3,530 | 3,530 | 3,505 | 3,515 | 0% | 2,700 | 79億2112万 | +3.78% | 31.55 | 1.23 |
04/05 | 3,500 | 3,515 | 3,500 | 3,515 | +0.57% | 2,300 | 79億2112万 | +4.09% | 31.55 | 1.23 |
04/04 | 3,485 | 3,510 | 3,485 | 3,495 | +0.29% | 2,100 | 78億7605万 | +3.74% | 31.37 | 1.22 |
04/03 | 3,475 | 3,490 | 3,470 | 3,485 | +0.43% | 1,600 | 78億5351万 | +3.69% | 31.28 | 1.22 |
04/02 | 3,485 | 3,485 | 3,460 | 3,470 | -0.29% | 1,800 | 78億1971万 | +3.46% | 31.14 | 1.21 |
04/01 | 3,480 | 3,485 | 3,465 | 3,480 | +0.14% | 2,800 | 78億4224万 | +4% | 31.23 | 1.22 |
03/29 | 3,420 | 3,480 | 3,410 | 3,475 | +2.21% | 3,800 | 78億3098万 | +4.1% | 38.22 | 1.22 |
03/28 | 3,365 | 3,400 | 3,365 | 3,400 | 0% | 4,300 | 76億6196万 | +2.13% | 37.4 | 1.19 |
03/27 | 3,405 | 3,420 | 3,355 | 3,400 | 0% | 3,400 | 76億6196万 | +2.32% | 37.4 | 1.19 |
03/26 | 3,380 | 3,405 | 3,380 | 3,400 | +0.59% | 1,800 | 76億6196万 | +2.56% | 37.4 | 1.19 |
03/25 | 3,380 | 3,410 | 3,355 | 3,380 | +0.75% | 4,500 | 76億1689万 | +2.24% | 37.18 | 1.18 |
03/22 | 3,355 | 3,370 | 3,350 | 3,355 | -0.45% | 2,700 | 75億6055万 | +1.76% | 36.9 | 1.17 |
03/21 | 3,370 | 3,390 | 3,355 | 3,370 | -0.15% | 3,000 | 75億9436万 | +2.4% | 37.07 | 1.18 |
03/19 | 3,370 | 3,400 | 3,355 | 3,375 | +0.75% | 3,000 | 76億563万 | +2.74% | 37.12 | 1.18 |
03/18 | 3,360 | 3,390 | 3,345 | 3,350 | +0.3% | 3,400 | 75億4929万 | +2.13% | 36.85 | 1.17 |
03/15 | 3,345 | 3,350 | 3,330 | 3,340 | -0.15% | 900 | 75億2675万 | +1.95% | 36.74 | 1.17 |
03/14 | 3,350 | 3,350 | 3,330 | 3,345 | 0% | 900 | 75億3802万 | +2.2% | 36.79 | 1.17 |
03/13 | 3,330 | 3,360 | 3,325 | 3,345 | +0.45% | 1,900 | 75億3802万 | +2.29% | 36.79 | 1.17 |
03/12 | 3,365 | 3,370 | 3,315 | 3,330 | +0.15% | 2,600 | 75億422万 | +1.9% | 36.63 | 1.16 |
03/11 | 3,320 | 3,360 | 3,320 | 3,325 | 0% | 900 | 74億9295万 | +1.87% | 36.57 | 1.16 |
03/08 | 3,315 | 3,345 | 3,315 | 3,325 | +0.3% | 1,300 | 74億9295万 | +1.99% | 36.57 | 1.16 |
03/07 | 3,315 | 3,340 | 3,290 | 3,315 | +0.3% | 1,700 | 74億7041万 | +1.84% | 36.46 | 1.16 |
03/06 | 3,305 | 3,305 | 3,290 | 3,305 | +0.46% | 800 | 74億4788万 | +1.72% | 36.35 | 1.16 |
03/05 | 3,295 | 3,355 | 3,270 | 3,290 | +0.3% | 1,500 | 74億1408万 | +1.42% | 36.19 | 1.15 |
03/04 | 3,370 | 3,370 | 3,270 | 3,280 | +0.15% | 3,400 | 73億9154万 | +1.27% | 36.08 | 1.15 |
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 | 1,590 159 6/18 | 1,210 121 4/24 121 4/23 他3件 | 21,900 219,000 6/17 | - | - | 30億1165万 3/31 |
2011年 3月期 | 1,400 140 4/7 | 870 87 3/14 | 17,800 178,000 1/19 178,000 12/24 | 31億4650万 | 19億5532万 | 23億5987万 3/31 |
2012年 3月期 | 1,220 122 2/29 | 900 90 12/30 90 11/29 他2件 | 60,800 608,000 2/29 | 27億4195万 | 20億2275万 | 24億2730万 3/30 |
2013年 3月期 | 1,090 109 4/4 | 810 81 11/8 | 28,300 283,000 3/21 | 24億4977万 | 18億2047万 | 20億9017万 3/29 |
2014年 3月期 | 2,200 220 9/18 | 870 87 6/7 | 1,047,000 10,470,000 9/18 | 49億4450万 | 19億5532万 | 30億768万 3/31 |
2015年 3月期 | 1,630 163 8/19 | 1,120 112 5/21 112 5/20 他2件 | 380,000 3,800,000 8/19 | 36億6345万 | 25億1722万 | 31億1983万 3/31 |
2016年 3月期 | 1,450 145 6/24 | 930 93 2/15 | 36,200 362,000 6/24 | 32億5890万 | 20億9019万 | 28億536万 3/31 |
2017年 3月期 | 1,250 125 5/11 125 5/10 他3件 | 980 98 6/14 | 36,400 364,000 4/19 | 28億940万 | 22億257万 | 25億8073万 3/31 |
2018年 3月期 | 1,537 6/21 | 1,040 5/18 | 378,100 6/21 | 34億5443万 | 23億3742万 | 26億4798万 3/30 |
2019年 3月期 | 1,333 10/10 | 835 12/26 | 29,000 2/20 | 29億9594万 | 18億7667万 | 22億3508万 3/29 |
2020年 3月期 | 1,093 6/13 | 747 3/17 | 8,600 5/27 | 24億5653万 | 16億7889万 | 19億6354万 3/31 |
2021年 3月期 | 2,460 3/12 | 785 8/11 | 973,600 3/12 | 55億2889万 | 17億6430万 | 44億7458万 3/31 |
2022年 3月期 | 2,995 6/15 | 1,970 7/6 | 108,700 6/30 | 67億3132万 | 44億2761万 | 61億9687万 3/31 |
2023年 3月期 | 2,847 4/5 4/4 | 2,433 10/7 | 22,300 6/29 | 64億1577万 | 54億8281万 | 61億5299万 3/31 |
2024年 3月期 | 3,545 6/22 | 2,757 4/3 | 38,400 6/29 | 79億8872万 | 62億1295万 | 77億9678万 3/29 |
最新 | 3,350 2024/7/26 | 5,100 | 75億4929万 |