時価総額
- 2010年3月31日
- 54億2359万
- 2011年3月30日
- 44億6649万
- 2012年3月28日
- 44億5308万
- 2013年3月27日
- 66億8961万
- 2014年3月27日
- 47億958万
- 2015年3月27日
- 47億3913万
- 2016年3月31日
- 45億2495万
- 2017年3月31日
- 47億2066万
- 2018年3月27日
- 50億2192万
- 2019年3月27日
- 44億364万
- 2020年3月27日
- 41億3900万
- 2021年3月30日
- 45億7227万
- 2022年3月30日
- 41億8265万
- 2023年3月27日
- 40億8297万
- 2024年3月29日
- 43億1674万
2024/01/11~2024/07/26
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 | 2,534 | 2,562 | 2,534 | 2,562 | +1.18% | 300 | 49億3671万 | +1.03% | 15.31 | 0.33 |
07/25 | 2,532 | 2,532 | 2,532 | 2,532 | -1.17% | 100 | 48億7891万 | -0.04% | 15.13 | 0.32 |
07/24 | 2,562 | 2,562 | 2,562 | 2,562 | +0.47% | 100 | 49億3671万 | +1.18% | 15.31 | 0.33 |
07/23 | 2,559 | 2,559 | 2,550 | 2,550 | -0.47% | 500 | 49億1359万 | +0.87% | 15.24 | 0.33 |
07/22 | 2,562 | 2,562 | 2,562 | 2,562 | -0.08% | 100 | 49億3671万 | +1.47% | 15.31 | 0.33 |
07/18 | 2,553 | 2,564 | 2,553 | 2,564 | +0.43% | 300 | 49億4057万 | +1.71% | 15.32 | 0.33 |
07/17 | 2,553 | 2,553 | 2,553 | 2,553 | +0.12% | 100 | 49億1937万 | +1.39% | 15.26 | 0.33 |
07/12 | 2,550 | 2,550 | 2,550 | 2,550 | -0.31% | 100 | 49億1359万 | +1.39% | 15.24 | 0.33 |
07/11 | 2,530 | 2,558 | 2,530 | 2,558 | +1.15% | 400 | 49億2901万 | +1.79% | 15.29 | 0.33 |
07/09 | 2,529 | 2,529 | 2,529 | 2,529 | 0% | 200 | 48億7313万 | +0.76% | 15.11 | 0.32 |
07/08 | 2,529 | 2,529 | 2,529 | 2,529 | -0.78% | 200 | 48億7313万 | +0.76% | 15.11 | 0.32 |
07/05 | 2,549 | 2,549 | 2,549 | 2,549 | +0.04% | 100 | 49億1166万 | +1.59% | 15.23 | 0.32 |
07/04 | 2,520 | 2,548 | 2,520 | 2,548 | +0.08% | 500 | 49億974万 | +1.68% | 15.23 | 0.32 |
07/03 | 2,546 | 2,546 | 2,546 | 2,546 | 0% | 100 | 49億588万 | +1.64% | 15.21 | 0.32 |
07/02 | 2,545 | 2,546 | 2,545 | 2,546 | +1.15% | 200 | 49億588万 | +1.76% | 15.21 | 0.32 |
07/01 | 2,516 | 2,517 | 2,516 | 2,517 | 0% | 500 | 48億5000万 | +0.68% | 15.04 | 0.32 |
06/28 | 2,547 | 2,547 | 2,517 | 2,517 | -1.18% | 700 | 48億5000万 | +0.6% | 15.04 | 0.32 |
06/27 | 2,527 | 2,547 | 2,527 | 2,547 | +1.31% | 400 | 49億781万 | +1.76% | 15.22 | 0.32 |
06/26 | 2,514 | 2,514 | 2,514 | 2,514 | +0.52% | 300 | 48億4422万 | +0.44% | 15.02 | 0.32 |
06/25 | 2,539 | 2,539 | 2,501 | 2,501 | -1.5% | 300 | 48億1917万 | -0.2% | 14.94 | 0.32 |
06/24 | 2,539 | 2,539 | 2,539 | 2,539 | -0.43% | 100 | 48億9239万 | +1.28% | 15.17 | 0.32 |
06/21 | 2,550 | 2,550 | 2,550 | 2,550 | +2.82% | 100 | 49億1359万 | +1.8% | 15.24 | 0.33 |
06/18 | 2,490 | 2,490 | 2,480 | 2,480 | -0.8% | 300 | 47億7871万 | -0.96% | 14.82 | 0.32 |
06/14 | 2,500 | 2,500 | 2,500 | 2,500 | +0.24% | 100 | 48億1725万 | -0.2% | 14.94 | 0.32 |
06/12 | 2,494 | 2,494 | 2,494 | 2,494 | -0.08% | 200 | 48億568万 | -0.48% | 14.9 | 0.32 |
06/11 | 2,496 | 2,496 | 2,496 | 2,496 | -0.04% | 100 | 48億954万 | -0.4% | 14.91 | 0.32 |
06/10 | 2,470 | 2,497 | 2,470 | 2,497 | +1.09% | 500 | 48億1146万 | -0.36% | 14.92 | 0.32 |
06/07 | 2,470 | 2,470 | 2,470 | 2,470 | 0% | 100 | 47億5944万 | -1.48% | 14.76 | 0.31 |
06/06 | 2,467 | 2,470 | 2,467 | 2,470 | 0% | 200 | 47億5944万 | -1.55% | 14.76 | 0.31 |
06/05 | 2,465 | 2,480 | 2,465 | 2,470 | -0.44% | 500 | 47億5944万 | -1.59% | 14.76 | 0.31 |
06/04 | 2,481 | 2,481 | 2,481 | 2,481 | 0% | 100 | 47億8063万 | -1.19% | 14.83 | 0.32 |
06/03 | 2,464 | 2,489 | 2,464 | 2,481 | -0.4% | 1,300 | 47億8063万 | -1.31% | 14.83 | 0.32 |
05/29 | 2,493 | 2,493 | 2,491 | 2,491 | -0.2% | 400 | 47億9990万 | -0.95% | 14.89 | 0.32 |
05/28 | 2,496 | 2,496 | 2,496 | 2,496 | -1.15% | 200 | 48億954万 | -0.79% | 14.91 | 0.32 |
05/27 | 2,525 | 2,525 | 2,525 | 2,525 | +1.32% | 100 | 48億6542万 | +0.36% | 15.09 | 0.32 |
05/24 | 2,493 | 2,493 | 2,492 | 2,492 | -0.04% | 300 | 48億183万 | -0.95% | 14.89 | 0.32 |
05/23 | 2,494 | 2,496 | 2,488 | 2,493 | -0.28% | 1,200 | 48億376万 | -0.95% | 14.9 | 0.32 |
05/22 | 2,500 | 2,500 | 2,500 | 2,500 | +0.6% | 300 | 48億1725万 | -0.79% | 14.94 | 0.32 |
05/20 | 2,485 | 2,485 | 2,485 | 2,485 | -0.6% | 100 | 47億8834万 | -1.55% | 14.85 | 0.32 |
05/17 | 2,451 | 2,500 | 2,451 | 2,500 | -1.96% | 2,600 | 48億1725万 | -1.11% | 14.94 | 0.32 |
05/16 | 2,550 | 2,550 | 2,550 | 2,550 | 0% | 200 | 49億1359万 | +0.75% | 15.24 | 0.33 |
05/15 | 2,550 | 2,550 | 2,550 | 2,550 | 0% | 300 | 49億1359万 | +0.71% | 15.24 | 0.33 |
05/14 | 2,520 | 2,551 | 2,515 | 2,550 | -1.92% | 800 | 49億1359万 | +0.67% | 15.24 | 0.33 |
05/13 | 2,544 | 2,600 | 2,544 | 2,600 | +3.88% | 600 | 50億994万 | +2.69% | 15.54 | 0.33 |
05/10 | 2,519 | 2,519 | 2,503 | 2,503 | -0.12% | 200 | 48億2303万 | -1.03% | 14.96 | 0.32 |
05/08 | 2,506 | 2,506 | 2,506 | 2,506 | -0.16% | 200 | 48億2881万 | -0.91% | 14.97 | 0.32 |
05/02 | 2,510 | 2,510 | 2,510 | 2,510 | +0.16% | 200 | 48億3651万 | -0.75% | 15 | 0.32 |
04/30 | 2,525 | 2,525 | 2,506 | 2,506 | -0.75% | 300 | 48億2881万 | -0.95% | 14.97 | 0.32 |
04/26 | 2,510 | 2,525 | 2,510 | 2,525 | +1% | 200 | 48億6542万 | -0.16% | 15.09 | 0.32 |
04/25 | 2,510 | 2,510 | 2,500 | 2,500 | -0.4% | 900 | 48億1725万 | -1.11% | 14.94 | 0.32 |
04/24 | 2,520 | 2,520 | 2,510 | 2,510 | +0.4% | 200 | 48億3651万 | -0.75% | 15 | 0.32 |
04/23 | 2,500 | 2,500 | 2,500 | 2,500 | -1.19% | 100 | 48億1725万 | -1.15% | 14.94 | 0.32 |
04/19 | 2,520 | 2,530 | 2,520 | 2,530 | +1.24% | 200 | 48億7505万 | +0.08% | 15.12 | 0.32 |
04/18 | 2,501 | 2,501 | 2,498 | 2,499 | -0.08% | 1,200 | 48億1532万 | -1.03% | 14.93 | 0.32 |
04/17 | 2,502 | 2,502 | 2,501 | 2,501 | -1.92% | 300 | 48億1917万 | -0.91% | 14.94 | 0.32 |
04/16 | 2,553 | 2,553 | 2,550 | 2,550 | +1.59% | 300 | 49億1359万 | +1.03% | 15.24 | 0.33 |
04/15 | 2,501 | 2,510 | 2,500 | 2,510 | +0.36% | 500 | 48億3651万 | -0.48% | 15 | 0.32 |
04/12 | 2,501 | 2,501 | 2,501 | 2,501 | -0.04% | 100 | 48億1917万 | -0.83% | 14.94 | 0.32 |
04/11 | 2,502 | 2,502 | 2,502 | 2,502 | -0.71% | 400 | 48億2110万 | -0.87% | 14.95 | 0.32 |
04/09 | 2,520 | 2,520 | 2,520 | 2,520 | 0% | 200 | 48億5578万 | -0.32% | 15.06 | 0.32 |
04/08 | 2,530 | 2,530 | 2,520 | 2,520 | -2.33% | 300 | 48億5578万 | -0.43% | 15.06 | 0.32 |
03/29 | 2,580 | 2,580 | 2,580 | 2,580 | 0% | 200 | 49億7140万 | +1.82% | 13.32 | 0.33 |
03/28 | 2,580 | 2,580 | 2,580 | 2,580 | -0.73% | 200 | 49億7140万 | +1.78% | 13.32 | 0.33 |
03/27 | 2,580 | 2,600 | 2,580 | 2,599 | +0.74% | 1,300 | 50億801万 | +2.52% | 13.42 | 0.33 |
03/26 | 2,580 | 2,580 | 2,580 | 2,580 | 0% | 200 | 49億7140万 | +1.78% | 13.32 | 0.33 |
03/22 | 2,560 | 2,580 | 2,560 | 2,580 | +0.74% | 200 | 49億7140万 | +1.74% | 13.32 | 0.33 |
03/19 | 2,511 | 2,561 | 2,511 | 2,561 | +1.63% | 200 | 49億3479万 | +0.99% | 13.23 | 0.33 |
03/18 | 2,520 | 2,520 | 2,520 | 2,520 | -0.55% | 400 | 48億5578万 | -0.67% | 13.01 | 0.32 |
03/15 | 2,534 | 2,534 | 2,534 | 2,534 | +1.2% | 100 | 48億8276万 | -0.24% | 13.09 | 0.32 |
03/12 | 2,504 | 2,504 | 2,504 | 2,504 | 0% | 200 | 48億2495万 | -1.49% | 12.93 | 0.32 |
03/07 | 2,504 | 2,504 | 2,504 | 2,504 | -0.91% | 100 | 48億2495万 | -1.61% | 12.93 | 0.32 |
03/06 | 2,523 | 2,527 | 2,523 | 2,527 | +1.08% | 300 | 48億6927万 | -0.75% | 13.05 | 0.32 |
03/05 | 2,500 | 2,500 | 2,500 | 2,500 | 0% | 100 | 48億1725万 | -1.81% | 12.91 | 0.32 |
03/01 | 2,500 | 2,500 | 2,500 | 2,500 | -0.56% | 300 | 48億1725万 | -1.85% | 12.91 | 0.32 |
02/27 | 2,514 | 2,514 | 2,514 | 2,514 | 0% | 100 | 48億4422万 | -1.3% | 12.98 | 0.32 |
02/26 | 2,514 | 2,514 | 2,514 | 2,514 | +1.99% | 100 | 48億4422万 | -1.3% | 12.98 | 0.32 |
02/22 | 2,466 | 2,466 | 2,465 | 2,465 | -0.04% | 300 | 47億4980万 | -3.22% | 12.73 | 0.31 |
02/19 | 2,496 | 2,496 | 2,466 | 2,466 | -0.16% | 600 | 47億5173万 | -3.29% | 12.74 | 0.31 |
02/16 | 2,496 | 2,496 | 2,470 | 2,470 | -1% | 500 | 47億5944万 | -3.18% | 12.76 | 0.31 |
02/15 | 2,499 | 2,499 | 2,495 | 2,495 | -0.16% | 600 | 48億761万 | -2.23% | 12.88 | 0.32 |
02/14 | 2,418 | 2,499 | 2,418 | 2,499 | -0.44% | 900 | 48億1532万 | -2.12% | 12.91 | 0.32 |
02/13 | 2,546 | 2,546 | 2,394 | 2,510 | -1.41% | 4,700 | 48億3651万 | -1.68% | 12.96 | 0.32 |
02/09 | 2,598 | 2,598 | 2,546 | 2,546 | -2.08% | 3,200 | 49億588万 | -0.24% | 13.15 | 0.32 |
02/08 | 2,600 | 2,600 | 2,600 | 2,600 | +0.04% | 300 | 50億994万 | +2.04% | 13.43 | 0.33 |
02/07 | 2,600 | 2,600 | 2,599 | 2,599 | 0% | 700 | 50億801万 | +2.2% | 13.42 | 0.33 |
02/06 | 2,599 | 2,599 | 2,599 | 2,599 | 0% | 200 | 50億801万 | +2.44% | 13.42 | 0.33 |
02/05 | 2,600 | 2,600 | 2,599 | 2,599 | -0.04% | 200 | 50億801万 | +2.61% | 13.42 | 0.33 |
02/02 | 2,599 | 2,600 | 2,598 | 2,600 | +0.08% | 600 | 50億994万 | +2.81% | 13.43 | 0.33 |
02/01 | 2,598 | 2,598 | 2,598 | 2,598 | 0% | 600 | 50億608万 | +2.89% | 13.42 | 0.33 |
01/30 | 2,598 | 2,598 | 2,598 | 2,598 | +0.39% | 100 | 50億608万 | +3.14% | 13.42 | 0.33 |
01/29 | 2,588 | 2,588 | 2,588 | 2,588 | 0% | 100 | 49億8681万 | +2.98% | 13.37 | 0.33 |
01/26 | 2,588 | 2,588 | 2,588 | 2,588 | 0% | 500 | 49億8681万 | +3.23% | 13.37 | 0.33 |
01/25 | 2,588 | 2,588 | 2,588 | 2,588 | +0.7% | 400 | 49億8681万 | +3.48% | 13.37 | 0.33 |
01/24 | 2,570 | 2,570 | 2,570 | 2,570 | -0.39% | 100 | 49億5213万 | +3.01% | 13.27 | 0.33 |
01/22 | 2,530 | 2,580 | 2,530 | 2,580 | +1.9% | 300 | 49億7140万 | +3.61% | 13.32 | 0.33 |
01/19 | 2,532 | 2,532 | 2,532 | 2,532 | +0.08% | 100 | 48億7891万 | +1.93% | 13.08 | 0.32 |
01/17 | 2,560 | 2,560 | 2,530 | 2,530 | +0.2% | 200 | 48億7505万 | +2.02% | 13.07 | 0.32 |
01/15 | 2,525 | 2,525 | 2,525 | 2,525 | +0.6% | 200 | 48億6542万 | +1.98% | 13.04 | 0.32 |
01/12 | 2,515 | 2,515 | 2,510 | 2,510 | -0.24% | 200 | 48億3651万 | +1.58% | 12.96 | 0.32 |
01/11 | 2,516 | 2,516 | 2,516 | 2,516 | +0.04% | 100 | 48億4808万 | +1.99% | 12.99 | 0.32 |
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 | 3,500 350 4/27 350 4/24 他8件 | 2,500 250 2/25 250 12/3 他2件 | 1,300 13,000 2/25 | - | - | 54億2359万 3/31 |
2011年 3月期 | 2,740 274 4/22 | 1,740 174 3/16 | 4,500 45,000 11/4 | 58億2770万 | 37億80万 | 44億6649万 3/30 |
2012年 3月期 | 2,380 238 12/29 238 12/27 他2件 | 2,050 205 11/11 205 10/17 他2件 | 1,600 16,000 2/24 | 50億6202万 | 43億6014万 | 44億5308万 3/28 |
2013年 3月期 | 3,500 350 2/19 350 2/14 他3件 | 2,030 203 5/18 | 5,900 59,000 1/29 | 74億4415万 | 43億1760万 | 66億8961万 3/27 |
2014年 3月期 | 3,290 329 4/1 | 2,300 230 6/6 | 3,200 32,000 2/21 | 69億9750万 | 48億9187万 | 47億958万 3/27 |
2015年 3月期 | 2,700 270 3/19 270 11/13 | 2,420 242 6/3 | 1,400 14,000 3/2 | 52億263万 | 46億6309万 | 47億3913万 3/27 |
2016年 3月期 | 2,810 281 6/23 | 2,350 235 2/9 | 1,500 15,000 3/22 | 54億1458万 | 45億2821万 | 45億2495万 3/31 |
2017年 3月期 | 2,790 279 1/20 | 2,370 237 10/21 | 2,500 25,000 6/10 | 53億7605万 | 45億6675万 | 47億2066万 3/31 |
2018年 3月期 | 3,000 2/19 | 2,500 250 6/16 | 3,800 11/21 | 57億8070万 | 48億1725万 | 50億2192万 3/27 |
2019年 3月期 | 2,785 5/14 | 2,400 1/16 12/25 | 6,900 8/3 | 53億6641万 | 46億2456万 | 44億364万 3/27 |
2020年 3月期 | 2,500 4/22 4/1 | 2,000 3/13 | 6,000 5/23 | 48億1725万 | 38億5380万 | 41億3900万 3/27 |
2021年 3月期 | 2,700 3/18 2/10 | 2,130 4/6 | 9,300 3/18 | 52億263万 | 41億429万 | 45億7227万 3/30 |
2022年 3月期 | 2,700 7/20 | 2,320 3/28 | 10,700 2/14 | 52億263万 | 44億7040万 | 41億8265万 3/30 |
2023年 3月期 | 2,460 8/22 | 2,305 6/17 | 2,400 10/24 | 47億4017万 | 44億4150万 | 40億8297万 3/27 |
2024年 3月期 | 2,600 3/27 2/8 他4件 | 2,360 10/4 | 4,700 2/13 | 50億994万 | 45億4748万 | 43億1674万 3/29 |
最新 | 2,562 2024/7/26 | 300 | 49億3671万 |