時価総額
- 2010年3月31日
- 110億5788万
- 2011年3月31日
- 93億8825万
- 2012年3月30日
- 99億3567万
- 2013年3月26日
- 86億2186万
- 2014年3月26日
- 84億64万
- 2015年3月31日
- 86億7072万
- 2016年3月31日
- 103億2173万
- 2017年3月31日
- 102億3967万
- 2018年3月30日
- 102億1063万
- 2019年3月28日
- 95億568万
- 2020年3月27日
- 84億4815万
- 2021年3月30日
- 64億3045万
- 2022年3月29日
- 56億5728万
- 2023年3月31日
- 54億1880万
2023/05/02~2023/09/27
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 |
---|---|---|---|---|---|---|---|---|---|---|
2023 | ||||||||||
09/27 | 2,970 | 3,010 | 2,968 | 2,980 | -0.67% | 2,500 | 81億5673万 | +3.11% | 11.46 | 0.25 |
09/26 | 2,995 | 3,000 | 2,974 | 3,000 | +1.73% | 1,000 | 82億1148万 | +4.2% | 11.54 | 0.25 |
09/25 | 3,030 | 3,030 | 2,947 | 2,949 | -2.99% | 2,300 | 80億7188万 | +3% | 11.34 | 0.25 |
09/22 | 2,981 | 3,040 | 2,980 | 3,040 | +1.6% | 1,100 | 83億2096万 | +6.67% | 11.69 | 0.26 |
09/21 | 2,992 | 2,992 | 2,992 | 2,992 | -1.58% | 100 | 81億8958万 | +5.58% | 11.51 | 0.25 |
09/20 | 3,065 | 3,065 | 3,005 | 3,040 | 0% | 900 | 83億2096万 | +7.92% | 11.69 | 0.26 |
09/19 | 3,000 | 3,045 | 3,000 | 3,040 | +1.33% | 1,000 | 83億2096万 | +8.53% | 11.69 | 0.26 |
09/15 | 3,070 | 3,120 | 3,000 | 3,000 | -2.28% | 3,700 | 82億1148万 | +7.76% | 11.54 | 0.25 |
09/14 | 3,015 | 3,085 | 3,010 | 3,070 | +1.82% | 7,100 | 84億308万 | +10.87% | 11.81 | 0.26 |
09/13 | 3,000 | 3,015 | 2,997 | 3,015 | +0.5% | 2,000 | 82億5253万 | +9.48% | 11.6 | 0.26 |
09/12 | 2,996 | 3,000 | 2,961 | 3,000 | +1.01% | 1,500 | 82億1148万 | +9.49% | 11.54 | 0.25 |
09/11 | 2,910 | 2,970 | 2,910 | 2,970 | +4.84% | 1,500 | 81億2936万 | +8.91% | 11.42 | 0.25 |
09/08 | 2,851 | 2,885 | 2,833 | 2,833 | -1.5% | 2,800 | 77億5437万 | +4.42% | 10.9 | 0.24 |
09/07 | 2,889 | 2,903 | 2,876 | 2,876 | -0.55% | 8,600 | 78億7207万 | +6.28% | 11.06 | 0.24 |
09/06 | 2,862 | 2,915 | 2,862 | 2,892 | -0.28% | 8,000 | 79億1586万 | +7.15% | 11.12 | 0.25 |
09/05 | 2,877 | 2,950 | 2,851 | 2,900 | +0.8% | 12,000 | 79億3776万 | +7.77% | 11.16 | 0.25 |
09/04 | 2,823 | 2,877 | 2,823 | 2,877 | +2.46% | 1,700 | 78億7480万 | +7.35% | 11.07 | 0.24 |
09/01 | 2,790 | 2,823 | 2,790 | 2,808 | +1.92% | 1,500 | 76億8594万 | +5.37% | 10.8 | 0.24 |
08/31 | 2,750 | 2,766 | 2,750 | 2,755 | +0.33% | 1,000 | 75億4087万 | +3.88% | 10.6 | 0.23 |
08/30 | 2,725 | 2,753 | 2,725 | 2,746 | +0.77% | 1,200 | 75億1624万 | +3.98% | 10.56 | 0.23 |
08/29 | 2,725 | 2,725 | 2,725 | 2,725 | +0.66% | 100 | 74億5876万 | +3.65% | 10.48 | 0.23 |
08/28 | 2,707 | 2,707 | 2,707 | 2,707 | +1.2% | 100 | 74億949万 | +3.32% | 10.41 | 0.23 |
08/25 | 2,700 | 2,700 | 2,675 | 2,675 | -0.93% | 1,300 | 73億2190万 | +2.49% | 10.29 | 0.23 |
08/24 | 2,703 | 2,710 | 2,700 | 2,700 | +1.24% | 1,200 | 73億9033万 | +3.77% | 10.39 | 0.23 |
08/23 | 2,666 | 2,667 | 2,665 | 2,667 | -0.78% | 400 | 73億 | +2.89% | 10.26 | 0.23 |
08/22 | 2,640 | 2,688 | 2,640 | 2,688 | +3.19% | 1,200 | 73億5748万 | +4.07% | 10.34 | 0.23 |
08/21 | 2,636 | 2,636 | 2,600 | 2,605 | -1.14% | 600 | 71億3030万 | +1.28% | 10.02 | 0.22 |
08/18 | 2,655 | 2,655 | 2,635 | 2,635 | +0.19% | 700 | 72億1241万 | +2.65% | 10.14 | 0.22 |
08/17 | 2,612 | 2,630 | 2,612 | 2,630 | +2.65% | 300 | 71億9873万 | +2.69% | 10.12 | 0.22 |
08/16 | 2,613 | 2,613 | 2,562 | 2,562 | -3.36% | 700 | 70億1260万 | +0.27% | 9.86 | 0.22 |
08/14 | 2,651 | 2,651 | 2,651 | 2,651 | +1.14% | 100 | 72億5621万 | +3.92% | 10.2 | 0.22 |
08/10 | 2,620 | 2,622 | 2,620 | 2,621 | +0.34% | 300 | 71億7409万 | +3.07% | 10.08 | 0.22 |
08/09 | 2,683 | 2,683 | 2,610 | 2,612 | -3.26% | 1,500 | 71億4946万 | +3% | 10.05 | 0.22 |
08/08 | 2,682 | 2,700 | 2,682 | 2,700 | +1.5% | 200 | 73億9033万 | +6.76% | 10.39 | 0.23 |
08/07 | 2,661 | 2,661 | 2,660 | 2,660 | -0.67% | 300 | 72億8084万 | +5.72% | 10.23 | 0.23 |
08/04 | 2,684 | 2,684 | 2,672 | 2,678 | +1.67% | 400 | 73億3011万 | +6.95% | 10.3 | 0.23 |
08/03 | 2,612 | 2,635 | 2,612 | 2,634 | -0.53% | 400 | 72億967万 | +5.78% | 10.13 | 0.22 |
08/02 | 2,688 | 2,688 | 2,648 | 2,648 | -1.63% | 1,300 | 72億4799万 | +6.9% | 10.19 | 0.22 |
08/01 | 2,738 | 2,738 | 2,681 | 2,692 | +0.15% | 700 | 73億6843万 | +9.34% | 10.36 | 0.23 |
07/31 | 2,661 | 2,714 | 2,661 | 2,688 | +2.17% | 1,100 | 73億5748万 | +10.03% | 10.34 | 0.23 |
07/28 | 2,538 | 2,633 | 2,538 | 2,631 | +4.86% | 700 | 72億146万 | +8.49% | 10.12 | 0.22 |
07/27 | 2,506 | 2,512 | 2,504 | 2,509 | +0.8% | 1,600 | 68億6753万 | +4.11% | 9.65 | 0.21 |
07/26 | 2,464 | 2,489 | 2,464 | 2,489 | +1.01% | 600 | 68億1279万 | +3.75% | 9.57 | 0.21 |
07/25 | 2,464 | 2,471 | 2,464 | 2,464 | -0.04% | 4,500 | 67億4436万 | +3.14% | 9.48 | 0.21 |
07/24 | 2,479 | 2,479 | 2,450 | 2,465 | -0.6% | 2,000 | 67億4709万 | +3.61% | 9.48 | 0.21 |
07/21 | 2,495 | 2,495 | 2,480 | 2,480 | +0.24% | 200 | 67億8815万 | +4.69% | 9.54 | 0.21 |
07/20 | 2,474 | 2,499 | 2,474 | 2,474 | +0.77% | 1,000 | 67億7173万 | +4.96% | 9.52 | 0.21 |
07/19 | 2,508 | 2,508 | 2,455 | 2,455 | -0.41% | 1,400 | 67億1972万 | +4.65% | 9.44 | 0.21 |
07/18 | 2,444 | 2,480 | 2,444 | 2,465 | +1.44% | 1,000 | 67億4709万 | +5.57% | 9.48 | 0.21 |
07/14 | 2,422 | 2,430 | 2,405 | 2,430 | 0% | 700 | 66億5129万 | +4.65% | 9.35 | 0.21 |
07/13 | 2,480 | 2,480 | 2,428 | 2,430 | -1.82% | 2,400 | 66億5129万 | +5.29% | 9.35 | 0.21 |
07/12 | 2,490 | 2,491 | 2,473 | 2,475 | +0.2% | 1,000 | 67億7447万 | +7.8% | 9.52 | 0.21 |
07/11 | 2,478 | 2,482 | 2,465 | 2,470 | -0.4% | 900 | 67億6078万 | +8.33% | 9.5 | 0.21 |
07/10 | 2,480 | 2,480 | 2,480 | 2,480 | 0% | 200 | 67億8815万 | +9.49% | 9.54 | 0.21 |
07/07 | 2,434 | 2,480 | 2,432 | 2,480 | +1.68% | 3,300 | 67億8815万 | +10.22% | 9.54 | 0.21 |
07/06 | 2,449 | 2,450 | 2,436 | 2,439 | -0.41% | 800 | 66億7593万 | +9.13% | 9.38 | 0.21 |
07/05 | 2,490 | 2,490 | 2,422 | 2,449 | +0.37% | 6,100 | 67億330万 | +10.27% | 9.42 | 0.21 |
07/04 | 2,379 | 2,440 | 2,379 | 2,440 | +2.91% | 5,000 | 66億7867万 | +10.61% | 9.39 | 0.21 |
07/03 | 2,362 | 2,378 | 2,362 | 2,371 | +0.42% | 1,600 | 64億8980万 | +8.17% | 9.12 | 0.2 |
06/30 | 2,350 | 2,361 | 2,350 | 2,361 | +1.2% | 600 | 64億6243万 | +8.2% | 9.08 | 0.2 |
06/29 | 2,348 | 2,348 | 2,328 | 2,333 | +1.43% | 900 | 63億8579万 | +7.51% | 8.97 | 0.2 |
06/28 | 2,281 | 2,330 | 2,281 | 2,300 | +1.32% | 7,500 | 62億9546万 | +6.48% | 8.85 | 0.2 |
06/27 | 2,236 | 2,270 | 2,236 | 2,270 | +1.75% | 700 | 62億1335万 | +5.48% | 8.73 | 0.19 |
06/26 | 2,231 | 2,231 | 2,231 | 2,231 | 0% | 100 | 61億660万 | +4.01% | 8.58 | 0.19 |
06/23 | 2,299 | 2,299 | 2,231 | 2,231 | -1.72% | 3,600 | 61億660万 | +4.3% | 8.58 | 0.19 |
06/22 | 2,240 | 2,290 | 2,240 | 2,270 | +2.02% | 7,300 | 62億1335万 | +6.37% | 8.73 | 0.19 |
06/21 | 2,220 | 2,225 | 2,220 | 2,225 | -0.31% | 1,100 | 60億9018万 | +4.51% | 8.56 | 0.19 |
06/20 | 2,232 | 2,232 | 2,232 | 2,232 | +0.22% | 800 | 61億934万 | +5.08% | 8.59 | 0.19 |
06/19 | 2,240 | 2,240 | 2,220 | 2,227 | +0.41% | 600 | 60億9565万 | +5.15% | 8.57 | 0.19 |
06/16 | 2,190 | 2,240 | 2,190 | 2,218 | +1.79% | 700 | 60億7102万 | +5.12% | 8.53 | 0.19 |
06/15 | 2,188 | 2,188 | 2,170 | 2,179 | -0.41% | 1,300 | 59億6427万 | +3.61% | 8.38 | 0.18 |
06/14 | 2,170 | 2,240 | 2,170 | 2,188 | +0.88% | 1,300 | 59億8890万 | +4.29% | 8.42 | 0.19 |
06/13 | 2,148 | 2,169 | 2,148 | 2,169 | +0.98% | 800 | 59億3690万 | +3.73% | 8.34 | 0.18 |
06/12 | 2,130 | 2,153 | 2,130 | 2,148 | +2.48% | 1,100 | 58億7941万 | +3.02% | 8.26 | 0.18 |
06/09 | 2,073 | 2,096 | 2,073 | 2,096 | -0.66% | 400 | 57億3708万 | +0.77% | 8.06 | 0.18 |
06/08 | 2,087 | 2,128 | 2,087 | 2,110 | +1.34% | 600 | 57億7540万 | +1.54% | 8.12 | 0.18 |
06/07 | 2,095 | 2,102 | 2,082 | 2,082 | -0.62% | 800 | 56億9876万 | +0.34% | 8.01 | 0.18 |
06/06 | 2,085 | 2,095 | 2,071 | 2,095 | -0.95% | 1,200 | 57億3435万 | +1.06% | 8.06 | 0.18 |
06/05 | 2,096 | 2,120 | 2,096 | 2,115 | +0.91% | 4,200 | 57億8909万 | +2.12% | 8.14 | 0.18 |
06/02 | 2,081 | 2,110 | 2,081 | 2,096 | +0.72% | 1,100 | 57億3708万 | +1.35% | 8.06 | 0.18 |
06/01 | 2,081 | 2,081 | 2,081 | 2,081 | 0% | 300 | 56億9602万 | +0.73% | 8 | 0.18 |
05/31 | 2,081 | 2,081 | 2,081 | 2,081 | +0.05% | 200 | 56億9602万 | +0.77% | 8 | 0.18 |
05/30 | 2,080 | 2,080 | 2,080 | 2,080 | -1.89% | 700 | 56億9329万 | +0.78% | 8 | 0.18 |
05/29 | 2,090 | 2,120 | 2,081 | 2,120 | +1.92% | 600 | 58億277万 | +2.76% | 8.15 | 0.18 |
05/26 | 2,070 | 2,080 | 2,065 | 2,080 | +0.48% | 700 | 56億9329万 | +0.97% | 8 | 0.18 |
05/25 | 2,145 | 2,145 | 2,057 | 2,070 | -1.33% | 6,300 | 56億6592万 | +0.53% | 7.96 | 0.18 |
05/24 | 2,093 | 2,105 | 2,093 | 2,098 | +0.24% | 1,800 | 57億4256万 | +1.99% | 8.07 | 0.18 |
05/23 | 2,084 | 2,093 | 2,084 | 2,093 | -0.29% | 200 | 57億2887万 | +1.9% | 8.05 | 0.18 |
05/22 | 2,077 | 2,100 | 2,077 | 2,099 | +0.24% | 1,200 | 57億4529万 | +2.34% | 8.07 | 0.18 |
05/19 | 2,140 | 2,140 | 2,094 | 2,094 | -2.15% | 1,400 | 57億3161万 | +2.25% | 8.05 | 0.18 |
05/18 | 2,140 | 2,140 | 2,125 | 2,140 | +1.18% | 4,600 | 58億5752万 | +4.65% | 8.23 | 0.18 |
05/17 | 2,068 | 2,115 | 2,068 | 2,115 | +2.27% | 3,800 | 57億8909万 | +3.68% | 8.14 | 0.18 |
05/16 | 2,047 | 2,068 | 2,047 | 2,068 | +1.08% | 700 | 56億6044万 | +1.57% | 7.95 | 0.18 |
05/15 | 2,055 | 2,088 | 2,046 | 2,046 | +0.94% | 900 | 56億22万 | +0.59% | 7.87 | 0.17 |
05/12 | 2,030 | 2,030 | 2,027 | 2,027 | -0.98% | 400 | 55億4822万 | -0.34% | 7.8 | 0.17 |
05/11 | 2,018 | 2,047 | 2,013 | 2,047 | +1.44% | 400 | 56億296万 | +0.54% | 7.87 | 0.17 |
05/10 | 2,017 | 2,020 | 2,017 | 2,018 | -0.54% | 300 | 55億2358万 | -0.88% | 7.76 | 0.17 |
05/09 | 2,024 | 2,029 | 2,015 | 2,029 | +0.25% | 600 | 55億5369万 | -0.34% | 7.8 | 0.17 |
05/08 | 2,027 | 2,027 | 2,024 | 2,024 | -0.69% | 700 | 55億4001万 | -0.54% | 7.79 | 0.17 |
05/02 | 2,050 | 2,050 | 2,038 | 2,038 | +0.15% | 1,200 | 55億7833万 | +0.2% | 7.84 | 0.17 |
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 | 4,200 420 1/19 420 1/18 | 3,050 305 10/1 | 5,000 50,000 1/15 | - | - | 110億5788万 3/31 |
2011年 3月期 | 4,200 420 9/2 420 9/1 他7件 | 3,430 343 3/31 343 3/30 他2件 | 3,700 37,000 12/24 | 114億9582万 | 93億8825万 | 93億8825万 3/31 |
2012年 3月期 | 3,980 398 7/5 | 3,280 328 4/13 | 3,600 36,000 12/5 | 108億9365万 | 89億7768万 | 99億3567万 3/30 |
2013年 3月期 | 3,570 357 4/18 357 4/17 | 3,000 300 11/26 300 11/22 他3件 | 4,500 45,000 12/5 | 97億7144万 | 82億1130万 | 86億2186万 3/26 |
2014年 3月期 | 3,860 386 8/2 | 2,880 288 10/3 | 5,600 56,000 12/25 | 105億6520万 | 78億8284万 | 84億64万 3/26 |
2015年 3月期 | 3,550 355 9/17 355 9/16 他5件 | 3,080 308 4/10 | 3,700 37,000 10/24 | 97億1691万 | 84億3045万 | 86億7072万 3/31 |
2016年 3月期 | 4,240 424 2/1 | 3,150 315 4/14 315 4/13 他2件 | 5,200 52,000 7/3 | 116億556万 | 86億2205万 | 103億2173万 3/31 |
2017年 3月期 | 4,050 405 8/2 | 3,360 336 6/27 | 3,900 39,000 12/5 | 110億8550万 | 91億9685万 | 102億3967万 3/31 |
2018年 3月期 | 3,890 3/2 | 3,530 353 9/13 | 3,800 12/5 | 106億4755万 | 96億6217万 | 102億1063万 3/30 |
2019年 3月期 | 3,800 11/22 11/21 | 3,455 1/15 | 3,500 12/5 7/5 | 104億120万 | 94億5688万 | 95億568万 3/28 |
2020年 3月期 | 3,930 12/2 | 2,910 3/23 | 3,900 12/5 | 107億5703万 | 79億6513万 | 84億4815万 3/27 |
2021年 3月期 | 3,400 5/7 | 2,142 11/20 | 5,100 12/4 | 93億634万 | 58億6299万 | 64億3045万 3/30 |
2022年 3月期 | 2,399 4/2 4/1 | 2,002 12/27 | 5,600 12/3 7/5 | 65億6644万 | 54億7979万 | 56億5728万 3/29 |
2023年 3月期 | 3,005 3/2 | 1,905 10/25 | 26,700 11/11 | 82億2516万 | 52億1428万 | 54億1880万 3/31 |