時価総額
- 2010年3月31日
- 175億7004万
- 2011年3月31日
- 179億5638万
- 2012年3月30日
- 189億4964万
- 2013年3月29日
- 184億2195万
- 2014年3月31日
- 174億2035万
- 2015年3月31日
- 226億7214万
- 2016年3月31日
- 152億3448万
- 2017年3月31日
- 229億1645万
- 2018年3月30日
- 336億6528万
- 2019年3月29日
- 171億6372万
- 2020年3月31日
- 132億9281万
- 2021年3月31日
- 189億6288万
- 2022年3月31日
- 191億2859万
- 2023年3月31日
- 247億2424万
- 2024年3月29日
- 446億4499万
2024/04/25~2024/09/19
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 | ||||||||||
09/19 | 3,875 | 3,910 | 3,845 | 3,865 | +0.91% | 33,200 | 476億1931万 | -2.96% | 7.16 | 1.06 |
09/18 | 3,865 | 3,905 | 3,770 | 3,830 | -0.13% | 31,900 | 471億8808万 | -4.06% | 7.09 | 1.05 |
09/17 | 3,855 | 3,870 | 3,785 | 3,835 | +0.66% | 31,300 | 472億4969万 | -4.2% | 7.1 | 1.06 |
09/13 | 3,810 | 3,875 | 3,800 | 3,810 | -0.26% | 30,500 | 469億4167万 | -4.82% | 7.06 | 1.05 |
09/12 | 3,895 | 3,940 | 3,800 | 3,820 | +0.13% | 43,200 | 470億6488万 | -4.57% | 7.07 | 1.05 |
09/11 | 3,830 | 3,890 | 3,765 | 3,815 | -1.17% | 38,400 | 470億327万 | -4.6% | 7.06 | 1.05 |
09/10 | 3,850 | 3,920 | 3,850 | 3,860 | 0% | 19,100 | 475億5770万 | -3.36% | 7.15 | 1.06 |
09/09 | 3,755 | 3,880 | 3,720 | 3,860 | -0.26% | 46,700 | 475億5770万 | -2.72% | 7.15 | 1.06 |
09/06 | 3,955 | 3,965 | 3,845 | 3,870 | -1.15% | 26,800 | 476億8091万 | -2.4% | 7.17 | 1.07 |
09/05 | 3,980 | 4,005 | 3,885 | 3,915 | -2.49% | 56,100 | 482億3534万 | -1.46% | 7.25 | 1.08 |
09/04 | 4,065 | 4,115 | 3,995 | 4,015 | -4.29% | 50,800 | 494億6740万 | +0.75% | 7.43 | 1.11 |
09/03 | 4,195 | 4,255 | 4,150 | 4,195 | +0.84% | 26,100 | 516億8512万 | +5.16% | 7.77 | 1.15 |
09/02 | 4,100 | 4,190 | 4,100 | 4,160 | +3.23% | 30,900 | 512億5390万 | +4.26% | 7.7 | 1.15 |
08/30 | 3,945 | 4,050 | 3,945 | 4,030 | +2.28% | 35,700 | 496億5221万 | +1.13% | 7.46 | 1.11 |
08/29 | 3,935 | 3,990 | 3,935 | 3,940 | -1.13% | 37,600 | 485億4336万 | -1.13% | 7.3 | 1.08 |
08/28 | 4,015 | 4,015 | 3,940 | 3,985 | -2.09% | 47,300 | 490億9779万 | -0.23% | 7.38 | 1.1 |
08/27 | 3,985 | 4,075 | 3,940 | 4,070 | +2.39% | 44,600 | 501億4504万 | +1.6% | 7.54 | 1.12 |
08/26 | 4,005 | 4,005 | 3,900 | 3,975 | -1.49% | 41,600 | 489億7458万 | -0.92% | 7.36 | 1.09 |
08/23 | 4,055 | 4,075 | 3,990 | 4,035 | -0.49% | 62,100 | 497億1382万 | +0.27% | 7.47 | 1.11 |
08/22 | 4,135 | 4,135 | 4,005 | 4,055 | -1.82% | 50,200 | 499億6023万 | +0.5% | 7.51 | 1.12 |
08/21 | 4,150 | 4,245 | 4,100 | 4,130 | -0.84% | 49,500 | 508億8428万 | +2% | 7.65 | 1.14 |
08/20 | 4,110 | 4,190 | 4,075 | 4,165 | +1.46% | 40,000 | 513億1550万 | +2.64% | 7.71 | 1.15 |
08/19 | 4,120 | 4,175 | 4,085 | 4,105 | -0.36% | 32,200 | 505億7626万 | +1.18% | 7.6 | 1.13 |
08/16 | 4,185 | 4,190 | 4,090 | 4,120 | +0.12% | 38,500 | 507億6107万 | +1.48% | 7.63 | 1.13 |
08/15 | 4,065 | 4,180 | 4,050 | 4,115 | +0.86% | 54,900 | 506億9947万 | +1.25% | 7.62 | 1.13 |
08/14 | 4,150 | 4,175 | 4,035 | 4,080 | -1.09% | 53,900 | 502億6825万 | +0.29% | 7.56 | 1.12 |
08/13 | 3,940 | 4,150 | 3,940 | 4,125 | +7.98% | 53,100 | 508億2268万 | +1.28% | 7.64 | 1.14 |
08/09 | 3,885 | 3,885 | 3,725 | 3,820 | +0.13% | 90,200 | 470億6488万 | -6.3% | 7.07 | 1.05 |
08/08 | 3,650 | 4,000 | 3,650 | 3,815 | +2.83% | 118,500 | 470億327万 | -6.88% | 7.06 | 1.05 |
08/07 | 3,655 | 3,905 | 3,620 | 3,710 | 0% | 77,900 | 457億961万 | -9.89% | 6.87 | 1.02 |
08/06 | 3,530 | 3,745 | 3,505 | 3,710 | +15.76% | 96,300 | 457億961万 | -10.49% | 6.87 | 1.02 |
08/05 | 3,570 | 3,580 | 3,185 | 3,205 | -15.21% | 120,900 | 394億8768万 | -23.2% | 5.93 | 0.88 |
08/02 | 3,885 | 3,900 | 3,780 | 3,780 | -7.35% | 88,000 | 465億7205万 | -10.47% | 7 | 1.04 |
08/01 | 4,160 | 4,190 | 4,030 | 4,080 | -2.74% | 41,700 | 502億6825万 | -3.91% | 7.56 | 1.12 |
07/31 | 4,080 | 4,195 | 4,025 | 4,195 | +1.82% | 48,700 | 516億8512万 | -1.48% | 7.77 | 1.15 |
07/30 | 4,170 | 4,185 | 4,110 | 4,120 | -2.25% | 18,500 | 507億6107万 | -3.54% | 7.63 | 1.13 |
07/29 | 4,110 | 4,235 | 4,105 | 4,215 | +4.33% | 33,000 | 519億3153万 | -1.66% | 7.81 | 1.16 |
07/26 | 4,035 | 4,100 | 4,025 | 4,040 | +0.12% | 27,800 | 497億7542万 | -5.96% | 7.48 | 1.11 |
07/25 | 4,110 | 4,110 | 3,990 | 4,035 | -3.24% | 71,900 | 497億1382万 | -6.62% | 7.47 | 1.11 |
07/24 | 4,285 | 4,285 | 4,150 | 4,170 | -2.68% | 43,400 | 513億7711万 | -3.92% | 7.72 | 1.15 |
07/23 | 4,280 | 4,285 | 4,230 | 4,285 | +1.54% | 19,100 | 527億9398万 | -1.52% | 7.93 | 1.18 |
07/22 | 4,340 | 4,385 | 4,220 | 4,220 | -1.4% | 32,500 | 519億9314万 | -3.14% | 7.81 | 1.16 |
07/19 | 4,290 | 4,325 | 4,215 | 4,280 | -0.7% | 54,000 | 527億3238万 | -1.97% | 7.93 | 1.18 |
07/18 | 4,330 | 4,410 | 4,310 | 4,310 | -2.05% | 26,900 | 531億200万 | -1.24% | 7.98 | 1.19 |
07/17 | 4,420 | 4,455 | 4,340 | 4,400 | +1.15% | 73,800 | 542億1086万 | +0.89% | 8.15 | 1.21 |
07/16 | 4,200 | 4,410 | 4,200 | 4,350 | +4.95% | 76,900 | 535億9482万 | -0.02% | 8.06 | 1.2 |
07/12 | 4,155 | 4,235 | 4,140 | 4,145 | -0.96% | 47,300 | 510億6909万 | -4.62% | 7.68 | 1.14 |
07/11 | 4,260 | 4,260 | 4,150 | 4,185 | -0.48% | 50,500 | 515億6192万 | -3.59% | 7.75 | 1.15 |
07/10 | 4,260 | 4,260 | 4,175 | 4,205 | -0.47% | 37,600 | 518億833万 | -2.98% | 7.79 | 1.16 |
07/09 | 4,230 | 4,265 | 4,210 | 4,225 | +0.36% | 36,600 | 520億5474万 | -2.29% | 7.82 | 1.16 |
07/08 | 4,185 | 4,245 | 4,180 | 4,210 | -0.12% | 39,600 | 518億6993万 | -2.5% | 7.8 | 1.16 |
07/05 | 4,325 | 4,330 | 4,200 | 4,215 | -2.54% | 63,200 | 519億3153万 | -2.25% | 7.81 | 1.16 |
07/04 | 4,300 | 4,345 | 4,265 | 4,325 | +0.58% | 42,000 | 532億8681万 | +0.46% | 8.01 | 1.19 |
07/03 | 4,400 | 4,410 | 4,235 | 4,300 | -2.6% | 94,500 | 529億7879万 | +0.26% | 7.96 | 1.18 |
07/02 | 4,435 | 4,475 | 4,405 | 4,415 | -0.11% | 47,800 | 543億9566万 | +3.35% | 8.18 | 1.22 |
07/01 | 4,480 | 4,480 | 4,385 | 4,420 | 0% | 45,900 | 544億5727万 | +3.98% | 8.18 | 1.22 |
06/28 | 4,425 | 4,445 | 4,370 | 4,420 | +0.68% | 39,900 | 544億5727万 | +4.57% | 8.18 | 1.22 |
06/27 | 4,390 | 4,400 | 4,340 | 4,390 | +0.34% | 33,900 | 540億8765万 | +4.47% | 8.13 | 1.21 |
06/26 | 4,500 | 4,500 | 4,320 | 4,375 | -3.1% | 85,000 | 539億284万 | +4.67% | 8.1 | 1.21 |
06/25 | 4,515 | 4,590 | 4,475 | 4,515 | +0.56% | 50,000 | 556億2773万 | +8.56% | 8.36 | 1.24 |
06/24 | 4,535 | 4,540 | 4,460 | 4,490 | +0.11% | 71,600 | 553億1971万 | +8.61% | 8.31 | 1.24 |
06/21 | 4,535 | 4,605 | 4,455 | 4,485 | -3.44% | 70,500 | 552億5811万 | +9.1% | 8.31 | 1.24 |
06/20 | 4,560 | 4,735 | 4,560 | 4,645 | +2.54% | 114,000 | 572億2941万 | +13.65% | 8.6 | 1.28 |
06/19 | 4,515 | 4,580 | 4,485 | 4,530 | +1.91% | 62,500 | 558億1254万 | +11.8% | 8.39 | 1.25 |
06/18 | 4,545 | 4,600 | 4,415 | 4,445 | +0.23% | 73,500 | 547億6528万 | +10.63% | 8.23 | 1.22 |
06/17 | 4,450 | 4,480 | 4,350 | 4,435 | -0.22% | 89,500 | 546億4208万 | +11.26% | 8.21 | 1.22 |
06/14 | 4,250 | 4,445 | 4,200 | 4,445 | +5.58% | 90,900 | 547億6528万 | +12.36% | 8.23 | 1.22 |
06/13 | 4,275 | 4,340 | 4,195 | 4,210 | -0.82% | 31,800 | 518億6993万 | +6.93% | 7.8 | 1.16 |
06/12 | 4,100 | 4,245 | 4,100 | 4,245 | +2.17% | 33,300 | 523億115万 | +8.07% | 7.86 | 1.17 |
06/11 | 4,160 | 4,255 | 4,150 | 4,155 | -1.54% | 29,200 | 511億9230万 | +6.18% | 7.69 | 1.15 |
06/10 | 4,030 | 4,220 | 4,030 | 4,220 | +4.71% | 67,300 | 519億9314万 | +8.09% | 7.81 | 1.16 |
06/07 | 4,010 | 4,095 | 4,010 | 4,030 | +0.5% | 20,500 | 496億5221万 | +3.49% | 7.46 | 1.11 |
06/06 | 4,000 | 4,010 | 3,945 | 4,010 | +1.91% | 25,200 | 494億580万 | +2.98% | 7.43 | 1.11 |
06/05 | 4,045 | 4,055 | 3,920 | 3,935 | -3.44% | 35,700 | 484億8175万 | +1% | 7.29 | 1.08 |
06/04 | 4,090 | 4,115 | 4,030 | 4,075 | +0.37% | 23,000 | 502億664万 | +4.51% | 7.55 | 1.12 |
06/03 | 4,105 | 4,140 | 4,030 | 4,060 | +0.12% | 25,300 | 500億2183万 | +4.24% | 7.52 | 1.12 |
05/31 | 3,950 | 4,055 | 3,950 | 4,055 | +3.18% | 46,300 | 499億6023万 | +4.08% | 7.51 | 1.12 |
05/30 | 3,865 | 3,930 | 3,860 | 3,930 | +1.68% | 31,100 | 484億2015万 | +0.95% | 7.28 | 1.08 |
05/29 | 3,895 | 3,975 | 3,865 | 3,865 | -0.77% | 23,100 | 476億1931万 | -0.64% | 7.16 | 1.07 |
05/28 | 3,850 | 3,950 | 3,845 | 3,895 | +1.96% | 24,400 | 479億8893万 | +0.15% | 7.21 | 1.07 |
05/27 | 3,860 | 3,860 | 3,785 | 3,820 | +0.79% | 14,400 | 470億6488万 | -1.75% | 7.07 | 1.05 |
05/24 | 3,780 | 3,825 | 3,780 | 3,790 | -1.17% | 12,100 | 466億9526万 | -2.5% | 7.02 | 1.04 |
05/23 | 3,910 | 3,910 | 3,805 | 3,835 | -0.52% | 20,000 | 472億4969万 | -1.34% | 7.1 | 1.06 |
05/22 | 3,940 | 3,975 | 3,855 | 3,855 | -1.15% | 33,000 | 474億9610万 | -0.93% | 7.14 | 1.06 |
05/21 | 3,905 | 3,925 | 3,860 | 3,900 | 0% | 23,700 | 480億5053万 | +0.05% | 7.22 | 1.07 |
05/20 | 3,885 | 3,920 | 3,845 | 3,900 | +0.39% | 27,100 | 480億5053万 | -0.05% | 7.22 | 1.07 |
05/17 | 3,785 | 3,920 | 3,780 | 3,885 | +2.91% | 50,500 | 478億6572万 | -0.41% | 7.19 | 1.07 |
05/16 | 3,715 | 3,795 | 3,655 | 3,775 | +2.58% | 46,300 | 465億1045万 | -3.11% | 6.99 | 1.04 |
05/15 | 3,685 | 3,705 | 3,625 | 3,680 | +0.68% | 69,800 | 453億3999万 | -5.52% | 6.81 | 1.01 |
05/14 | 3,665 | 3,665 | 3,570 | 3,655 | -0.54% | 123,100 | 450億3197万 | -6.11% | 6.77 | 1.01 |
05/13 | 3,820 | 3,840 | 3,665 | 3,675 | -7.55% | 234,500 | 452億7838万 | -5.5% | 6.81 | 1.01 |
05/10 | 3,990 | 4,175 | 3,905 | 3,975 | -0.25% | 124,200 | 489億7458万 | +2.32% | 7.36 | 1.1 |
05/09 | 3,870 | 4,035 | 3,870 | 3,985 | +2.84% | 43,100 | 490億9779万 | +2.97% | 7.38 | 1.1 |
05/08 | 3,945 | 3,945 | 3,865 | 3,875 | -1.27% | 22,300 | 477億4251万 | +0.49% | 7.18 | 1.07 |
05/07 | 3,980 | 4,020 | 3,925 | 3,925 | -0.76% | 24,700 | 483億5855万 | +1.97% | 7.27 | 1.08 |
05/02 | 4,015 | 4,030 | 3,955 | 3,955 | -1.86% | 25,400 | 487億2817万 | +2.94% | 7.32 | 1.09 |
05/01 | 4,050 | 4,075 | 4,025 | 4,030 | -1.1% | 25,600 | 496億5221万 | +5% | 7.46 | 1.11 |
04/30 | 3,995 | 4,075 | 3,945 | 4,075 | +2% | 28,500 | 502億664万 | +6.87% | 7.55 | 1.12 |
04/26 | 3,965 | 4,020 | 3,950 | 3,995 | +0.25% | 26,800 | 492億2099万 | +5.49% | 7.4 | 1.1 |
04/25 | 4,095 | 4,100 | 3,980 | 3,985 | -2.69% | 36,000 | 490億9779万 | +5.87% | 7.38 | 1.1 |
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 | 1,285 257 9/15 | 910 182 11/27 182 11/26 他3件 | 102,200 511,000 6/12 | - | - | 175億7004万 3/31 |
2011年 3月期 | 1,195 239 2/16 | 825 165 10/29 | 302,200 1,511,000 1/19 | 196億2261万 | 135億4699万 | 179億5638万 3/31 |
2012年 3月期 | 1,290 258 3/27 | 960 192 11/2 | 282,000 1,410,000 4/18 | 211億8257万 | 157億6377万 | 189億4964万 3/30 |
2013年 3月期 | 1,365 273 3/22 273 3/21 | 1,025 205 10/30 | 58,200 291,000 3/8 | 224億1411万 | 168億3111万 | 184億2195万 3/29 |
2014年 3月期 | 1,750 350 5/8 | 1,135 227 4/4 | 2,448,200 12,241,000 5/8 | 287億3605万 | 186億3738万 | 174億2035万 3/31 |
2015年 3月期 | 1,805 361 3/25 | 1,135 227 5/9 | 370,400 1,852,000 3/25 | 251億2677万 | 157億9993万 | 226億7214万 3/31 |
2016年 3月期 | 1,730 346 6/8 | 1,000 200 2/12 | 90,600 453,000 4/1 | 240億8272万 | 139億2065万 | 152億3448万 3/31 |
2017年 3月期 | 1,965 393 2/10 393 2/8 | 1,045 209 4/8 | 171,200 856,000 5/26 | 265億6807万 | 141億2907万 | 229億1645万 3/31 |
2018年 3月期 | 3,350 1/9 | 1,590 318 4/17 | 261,800 1,309,000 9/13 | 439億5417万 | 208億6183万 | 336億6528万 3/30 |
2019年 3月期 | 2,980 5/9 | 1,355 3/29 | 105,200 5/9 | 382億553万 | 173億7198万 | 171億6372万 3/29 |
2020年 3月期 | 1,530 11/12 | 857 3/19 3/18 | 116,100 3/18 | 196億1559万 | 109億8729万 | 132億9281万 3/31 |
2021年 3月期 | 1,573 3/23 | 995 4/3 | 155,800 3/31 | 201億6688万 | 127億5654万 | 189億6288万 3/31 |
2022年 3月期 | 1,889 5/21 | 1,480 12/2 | 88,500 4/2 | 242億1820万 | 189億7456万 | 191億2859万 3/31 |
2023年 3月期 | 2,150 3/27 | 1,499 10/13 | 356,200 3/27 | 264億8939万 | 184億6865万 | 247億2424万 3/31 |
2024年 3月期 | 3,940 3/27 | 1,847 8/17 | 517,600 3/27 | 485億4336万 | 227億5624万 | 446億4499万 3/29 |
最新 | 3,865 2024/9/19 | 33,200 | 476億1931万 |