時価総額
- 2010年3月31日
- 224億1365万
- 2011年3月31日
- 249億7000万
- 2012年3月30日
- 227億7885万
- 2013年3月29日
- 276億1764万
- 2014年3月31日
- 304億7077万
- 2015年3月31日
- 364億5445万
- 2016年3月31日
- 286億355万
- 2017年3月31日
- 317億8928万
- 2018年3月30日
- 379億4234万
- 2019年3月29日
- 318億5592万
- 2020年3月31日
- 281億6955万
- 2021年3月31日
- 358億5806万
- 2022年3月31日
- 370億8443万
- 2023年3月31日
- 408億4108万
- 2024年3月29日
- 592億4988万
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 | 2,468 | 2,468 | 2,436 | 2,458 | +0.66% | 14,900 | 561億379万 | -2.88% | 10.14 | 0.62 |
09/17 | 2,440 | 2,457 | 2,410 | 2,442 | +0.25% | 20,700 | 557億3859万 | -3.55% | 10.07 | 0.61 |
09/13 | 2,473 | 2,473 | 2,431 | 2,436 | -1.69% | 33,900 | 556億164万 | -3.72% | 10.05 | 0.61 |
09/12 | 2,471 | 2,505 | 2,448 | 2,478 | +2.19% | 19,100 | 565億6029万 | -1.98% | 10.22 | 0.62 |
09/11 | 2,475 | 2,480 | 2,425 | 2,425 | -2.02% | 23,700 | 553億5056万 | -3.92% | 10 | 0.61 |
09/10 | 2,509 | 2,517 | 2,475 | 2,475 | -1% | 16,700 | 564億9181万 | -1.86% | 10.21 | 0.62 |
09/09 | 2,473 | 2,510 | 2,449 | 2,500 | -0.4% | 16,600 | 570億6244万 | -0.48% | 10.31 | 0.63 |
09/06 | 2,532 | 2,535 | 2,495 | 2,510 | -0.87% | 13,600 | 572億9069万 | -0.08% | 10.35 | 0.63 |
09/05 | 2,525 | 2,568 | 2,515 | 2,532 | +0.12% | 13,800 | 577億9284万 | +0.56% | 10.44 | 0.63 |
09/04 | 2,560 | 2,593 | 2,518 | 2,529 | -3.1% | 33,200 | 577億2436万 | -0.12% | 10.43 | 0.63 |
09/03 | 2,588 | 2,611 | 2,588 | 2,610 | +1.32% | 10,600 | 595億7318万 | +2.72% | 10.77 | 0.65 |
09/02 | 2,595 | 2,598 | 2,570 | 2,576 | -0.39% | 8,300 | 587億9714万 | +1.14% | 10.63 | 0.64 |
08/30 | 2,579 | 2,596 | 2,569 | 2,586 | +0.43% | 18,500 | 590億2539万 | +1.29% | 10.67 | 0.65 |
08/29 | 2,575 | 2,577 | 2,561 | 2,575 | -0.04% | 15,700 | 587億7431万 | +0.63% | 10.62 | 0.64 |
08/28 | 2,580 | 2,580 | 2,540 | 2,576 | -0.12% | 8,300 | 587億9714万 | +0.39% | 10.63 | 0.64 |
08/27 | 2,542 | 2,582 | 2,542 | 2,579 | +1.58% | 24,000 | 588億6561万 | +0.16% | 10.64 | 0.65 |
08/26 | 2,561 | 2,564 | 2,520 | 2,539 | -0.9% | 10,400 | 579億5261万 | -1.74% | 10.47 | 0.64 |
08/23 | 2,555 | 2,576 | 2,546 | 2,562 | +0.51% | 10,000 | 584億7759万 | -1.35% | 10.57 | 0.64 |
08/22 | 2,560 | 2,572 | 2,546 | 2,549 | -0.12% | 6,000 | 581億8086万 | -2.3% | 10.52 | 0.64 |
08/21 | 2,549 | 2,573 | 2,544 | 2,552 | -0.74% | 7,400 | 582億4934万 | -2.63% | 10.53 | 0.64 |
08/20 | 2,569 | 2,574 | 2,550 | 2,571 | +1.22% | 15,800 | 586億8301万 | -2.39% | 10.61 | 0.64 |
08/19 | 2,602 | 2,624 | 2,533 | 2,540 | -2.38% | 16,000 | 579億7544万 | -4.01% | 10.48 | 0.64 |
08/16 | 2,597 | 2,608 | 2,572 | 2,602 | +2% | 13,100 | 593億9059万 | -2.14% | 10.73 | 0.65 |
08/15 | 2,534 | 2,564 | 2,534 | 2,551 | +0.67% | 23,300 | 582億2651万 | -4.39% | 10.52 | 0.64 |
08/14 | 2,473 | 2,534 | 2,462 | 2,534 | +2.88% | 20,600 | 578億3849万 | -5.45% | 10.45 | 0.63 |
08/13 | 2,408 | 2,472 | 2,406 | 2,463 | +2.58% | 20,300 | 562億1791万 | -8.47% | 10.16 | 0.62 |
08/09 | 2,425 | 2,472 | 2,370 | 2,401 | +1.09% | 29,300 | 548億276万 | -11.27% | 9.9 | 0.6 |
08/08 | 2,372 | 2,450 | 2,356 | 2,375 | -0.88% | 28,800 | 542億932万 | -12.84% | 9.8 | 0.59 |
08/07 | 2,348 | 2,462 | 2,340 | 2,396 | +0.97% | 19,600 | 546億8864万 | -12.68% | 9.88 | 0.6 |
08/06 | 2,372 | 2,439 | 2,321 | 2,373 | +7.08% | 37,200 | 541億6367万 | -14.02% | 9.79 | 0.59 |
08/05 | 2,458 | 2,458 | 2,165 | 2,216 | -11.64% | 78,500 | 505億8014万 | -20.17% | 9.14 | 0.55 |
08/02 | 2,555 | 2,588 | 2,505 | 2,508 | -5.89% | 61,800 | 572億4504万 | -10.36% | 10.35 | 0.63 |
08/01 | 2,590 | 2,690 | 2,552 | 2,665 | -6.85% | 64,700 | 608億2856万 | -5.13% | 10.99 | 0.67 |
07/31 | 2,731 | 2,946 | 2,729 | 2,861 | +3.21% | 74,300 | 653億225万 | +1.74% | 11.8 | 0.72 |
07/30 | 2,732 | 2,779 | 2,732 | 2,772 | +0.36% | 25,200 | 632億7083万 | -1.25% | 11.43 | 0.69 |
07/29 | 2,744 | 2,774 | 2,723 | 2,762 | +1.99% | 24,300 | 630億4258万 | -1.46% | 11.39 | 0.69 |
07/26 | 2,737 | 2,740 | 2,708 | 2,708 | -1.02% | 16,100 | 618億1003万 | -3.29% | 11.17 | 0.68 |
07/25 | 2,740 | 2,820 | 2,730 | 2,736 | -0.98% | 33,000 | 624億4913万 | -2.25% | 11.29 | 0.68 |
07/24 | 2,815 | 2,831 | 2,732 | 2,763 | -1.46% | 31,700 | 630億6541万 | -1.25% | 11.4 | 0.69 |
07/23 | 2,820 | 2,831 | 2,793 | 2,804 | 0% | 16,500 | 640億123万 | +0.39% | 11.57 | 0.7 |
07/22 | 2,847 | 2,848 | 2,801 | 2,804 | -1.65% | 12,800 | 640億123万 | +0.65% | 11.57 | 0.7 |
07/19 | 2,850 | 2,871 | 2,837 | 2,851 | -0.31% | 17,600 | 650億7400万 | +2.63% | 11.76 | 0.71 |
07/18 | 2,850 | 2,874 | 2,849 | 2,860 | -0.07% | 20,300 | 652億7943万 | +3.36% | 11.8 | 0.72 |
07/17 | 2,864 | 2,883 | 2,853 | 2,862 | -0.14% | 13,300 | 653億2508万 | +3.85% | 11.81 | 0.72 |
07/16 | 2,860 | 2,890 | 2,860 | 2,866 | -0.31% | 24,700 | 654億1638万 | +4.33% | 11.82 | 0.72 |
07/12 | 2,865 | 2,899 | 2,865 | 2,875 | +0.52% | 23,800 | 656億2180万 | +5.04% | 11.86 | 0.72 |
07/11 | 2,880 | 2,880 | 2,850 | 2,860 | +0.6% | 20,600 | 652億7943万 | +4.92% | 11.8 | 0.72 |
07/10 | 2,850 | 2,868 | 2,841 | 2,843 | -0.25% | 26,200 | 648億9140万 | +4.75% | 11.73 | 0.71 |
07/09 | 2,819 | 2,857 | 2,800 | 2,850 | +1.42% | 36,100 | 650億5118万 | +5.44% | 11.76 | 0.71 |
07/08 | 2,820 | 2,833 | 2,801 | 2,810 | -0.35% | 17,900 | 641億3818万 | +4.34% | 11.59 | 0.7 |
07/05 | 2,868 | 2,876 | 2,820 | 2,820 | -1.91% | 21,500 | 643億6643万 | +5.11% | 11.63 | 0.71 |
07/04 | 2,872 | 2,889 | 2,865 | 2,875 | +0.67% | 24,700 | 656億2180万 | +7.6% | 11.86 | 0.72 |
07/03 | 2,783 | 2,869 | 2,783 | 2,856 | +1.82% | 40,300 | 651億8813万 | +7.49% | 11.78 | 0.71 |
07/02 | 2,796 | 2,818 | 2,781 | 2,805 | +1.45% | 32,000 | 640億2406万 | +6.13% | 11.57 | 0.7 |
07/01 | 2,785 | 2,785 | 2,743 | 2,765 | 0% | 19,800 | 631億1106万 | +5.01% | 11.41 | 0.69 |
06/28 | 2,778 | 2,778 | 2,759 | 2,765 | -0.47% | 14,800 | 631億1106万 | +5.37% | 11.41 | 0.69 |
06/27 | 2,762 | 2,788 | 2,746 | 2,778 | +1.39% | 40,400 | 634億778万 | +6.23% | 11.46 | 0.7 |
06/26 | 2,746 | 2,759 | 2,733 | 2,740 | -0.22% | 33,500 | 625億4043万 | +5.22% | 11.3 | 0.69 |
06/25 | 2,700 | 2,746 | 2,700 | 2,746 | +2.46% | 36,000 | 626億7738万 | +5.86% | 11.33 | 0.69 |
06/24 | 2,696 | 2,696 | 2,670 | 2,680 | +0.37% | 21,900 | 611億7093万 | +3.63% | 11.06 | 0.67 |
06/21 | 2,671 | 2,708 | 2,653 | 2,670 | -0.89% | 25,900 | 609億4268万 | +3.49% | 11.01 | 0.67 |
06/20 | 2,698 | 2,711 | 2,680 | 2,694 | -0.11% | 30,600 | 614億9048万 | +4.7% | 11.11 | 0.67 |
06/19 | 2,658 | 2,697 | 2,658 | 2,697 | +1.39% | 27,300 | 615億5896万 | +5.15% | 11.13 | 0.68 |
06/18 | 2,627 | 2,665 | 2,627 | 2,660 | +1.95% | 25,100 | 607億1443万 | +4.03% | 10.97 | 0.67 |
06/17 | 2,619 | 2,619 | 2,571 | 2,609 | -0.38% | 18,900 | 595億5036万 | +2.23% | 10.76 | 0.65 |
06/14 | 2,570 | 2,621 | 2,570 | 2,619 | +2.15% | 26,900 | 597億7861万 | +2.75% | 10.8 | 0.66 |
06/13 | 2,613 | 2,614 | 2,561 | 2,564 | -1.19% | 20,100 | 585億2324万 | +0.71% | 10.58 | 0.64 |
06/12 | 2,625 | 2,635 | 2,590 | 2,595 | -1.14% | 28,900 | 592億3081万 | +1.88% | 10.7 | 0.65 |
06/11 | 2,645 | 2,651 | 2,616 | 2,625 | -0.23% | 15,000 | 599億1556万 | +3.1% | 10.83 | 0.66 |
06/10 | 2,600 | 2,636 | 2,600 | 2,631 | +1.47% | 28,000 | 600億5251万 | +3.38% | 10.85 | 0.66 |
06/07 | 2,569 | 2,593 | 2,562 | 2,593 | +0.93% | 18,900 | 591億8516万 | +1.89% | 10.7 | 0.65 |
06/06 | 2,585 | 2,587 | 2,551 | 2,569 | +0.31% | 17,200 | 586億3736万 | +0.9% | 10.6 | 0.64 |
06/05 | 2,595 | 2,599 | 2,556 | 2,561 | -1.8% | 24,800 | 584億5476万 | +0.47% | 10.56 | 0.64 |
06/04 | 2,576 | 2,608 | 2,573 | 2,608 | +1.99% | 37,300 | 595億2754万 | +2.23% | 10.76 | 0.65 |
06/03 | 2,520 | 2,573 | 2,520 | 2,557 | +1.23% | 19,300 | 583億6346万 | +0.27% | 10.55 | 0.64 |
05/31 | 2,525 | 2,533 | 2,504 | 2,526 | +0.64% | 35,000 | 576億5589万 | -1.06% | 10.42 | 0.63 |
05/30 | 2,500 | 2,550 | 2,478 | 2,510 | -0.08% | 33,000 | 572億9069万 | -1.84% | 10.35 | 0.63 |
05/29 | 2,540 | 2,548 | 2,509 | 2,512 | -1.37% | 26,800 | 573億3634万 | -1.95% | 10.36 | 0.63 |
05/28 | 2,549 | 2,565 | 2,547 | 2,547 | -0.12% | 16,400 | 581億3521万 | -0.7% | 10.51 | 0.64 |
05/27 | 2,543 | 2,550 | 2,528 | 2,550 | +1.03% | 15,800 | 582億369万 | -0.74% | 10.52 | 0.64 |
05/24 | 2,500 | 2,526 | 2,498 | 2,524 | +0.6% | 13,400 | 576億1024万 | -1.9% | 10.41 | 0.63 |
05/23 | 2,488 | 2,516 | 2,476 | 2,509 | +0.32% | 28,600 | 572億6786万 | -2.71% | 10.35 | 0.63 |
05/22 | 2,542 | 2,542 | 2,496 | 2,501 | -1.11% | 25,300 | 570億8526万 | -3.44% | 10.32 | 0.63 |
05/21 | 2,535 | 2,550 | 2,529 | 2,529 | -0.2% | 16,800 | 577億2436万 | -2.77% | 10.43 | 0.63 |
05/20 | 2,522 | 2,542 | 2,521 | 2,534 | +0.84% | 24,500 | 578億3849万 | -2.99% | 10.45 | 0.63 |
05/17 | 2,480 | 2,523 | 2,474 | 2,513 | +1.21% | 27,700 | 573億5916万 | -4.19% | 10.37 | 0.63 |
05/16 | 2,501 | 2,501 | 2,472 | 2,483 | -0.68% | 35,700 | 566億7441万 | -5.66% | 10.24 | 0.62 |
05/15 | 2,528 | 2,530 | 2,486 | 2,500 | -1.11% | 43,700 | 570億6244万 | -5.3% | 10.31 | 0.63 |
05/14 | 2,536 | 2,536 | 2,501 | 2,528 | +0.04% | 35,500 | 577億154万 | -4.46% | 10.43 | 0.63 |
05/13 | 2,548 | 2,554 | 2,515 | 2,527 | -0.82% | 29,900 | 576億7871万 | -4.75% | 10.42 | 0.63 |
05/10 | 2,580 | 2,651 | 2,517 | 2,548 | -2% | 93,000 | 581億5804万 | -4.21% | 10.51 | 0.64 |
05/09 | 2,590 | 2,600 | 2,580 | 2,600 | +1.05% | 13,100 | 593億4494万 | -2.48% | 10.73 | 0.65 |
05/08 | 2,582 | 2,601 | 2,571 | 2,573 | -0.96% | 21,800 | 587億2866万 | -3.67% | 10.61 | 0.64 |
05/07 | 2,650 | 2,650 | 2,598 | 2,598 | -0.99% | 18,500 | 592億9929万 | -2.91% | 10.72 | 0.65 |
05/02 | 2,601 | 2,634 | 2,596 | 2,624 | +0.38% | 23,700 | 598億9273万 | -2.05% | 10.82 | 0.66 |
05/01 | 2,624 | 2,624 | 2,605 | 2,614 | -1.51% | 15,000 | 596億6448万 | -2.64% | 10.78 | 0.65 |
04/30 | 2,619 | 2,658 | 2,598 | 2,654 | +1.65% | 28,900 | 605億7748万 | -1.3% | 10.95 | 0.66 |
04/26 | 2,579 | 2,612 | 2,562 | 2,611 | +1.12% | 27,400 | 595億9601万 | -3.01% | 10.77 | 0.65 |
04/25 | 2,624 | 2,624 | 2,581 | 2,582 | -1.79% | 25,500 | 589億3409万 | -4.3% | 10.65 | 0.65 |
04/24 | 2,633 | 2,640 | 2,615 | 2,629 | +0.04% | 33,700 | 600億686万 | -2.74% | 10.85 | 0.66 |
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 | 1,238 619 9/3 | 790 395 4/28 | 185,000 370,000 3/18 | - | - | 224億1365万 3/31 |
2011年 3月期 | 1,196 598 2/9 | 834 417 3/15 | 166,000 332,000 4/13 | 272億9810万 | 190億3563万 | 249億7000万 3/31 |
2012年 3月期 | 1,108 554 4/4 | 834 417 11/25 | 116,000 232,000 12/27 | 252億8954万 | 190億3563万 | 227億7885万 3/30 |
2013年 3月期 | 1,316 658 3/21 | 878 439 10/30 | 108,500 217,000 1/17 | 300億3704万 | 200億3991万 | 276億1764万 3/29 |
2014年 3月期 | 1,524 762 1/9 | 1,104 552 4/2 | 215,500 431,000 5/15 | 347億8526万 | 251億9824万 | 304億7077万 3/31 |
2015年 3月期 | 1,746 873 3/27 873 3/26 | 1,310 655 4/11 | 151,500 303,000 2/24 | 398億5241万 | 299億72万 | 364億5445万 3/31 |
2016年 3月期 | 2,028 1,014 8/6 | 1,060 530 2/12 | 135,500 271,000 9/30 | 462億8905万 | 241億9447万 | 286億355万 3/31 |
2017年 3月期 | 1,546 773 3/14 | 1,188 594 6/17 | 143,000 286,000 9/27 | 352億8741万 | 271億1607万 | 317億8928万 3/31 |
2018年 3月期 | 1,955 1/24 | 1,388 694 4/20 694 4/17 他3件 | 217,000 1/31 | 5億199万 | 316億8106万 | 379億4234万 3/30 |
2019年 3月期 | 1,960 5/15 | 1,280 12/26 12/25 | 112,600 10/30 | 5億328万 | 3億2867万 | 318億5592万 3/29 |
2020年 3月期 | 1,712 2/12 2/6 | 1,154 3/13 | 197,400 3/27 | 390億7636万 | 263億4002万 | 281億6955万 3/31 |
2021年 3月期 | 1,805 3/29 | 1,224 4/1 | 327,500 3/29 | 411億9908万 | 279億3777万 | 358億5806万 3/31 |
2022年 3月期 | 1,883 9/7 | 1,586 6/1 | 229,700 3/29 | 429億7943万 | 362億41万 | 370億8443万 3/31 |
2023年 3月期 | 1,959 3/9 | 1,548 6/20 | 422,900 3/3 | 447億1412万 | 353億3306万 | 408億4108万 3/31 |
2024年 3月期 | 2,816 1/23 | 1,810 4/3 | 369,300 3/27 | 642億7513万 | 413億1320万 | 592億4988万 3/29 |
最新 | 2,458 2024/9/18 | 14,900 | 561億379万 |