時価総額
- 2009年3月30日
- 2億9704万
- 2010年3月31日
- 6億8852万
- 2011年3月31日
- 3億9344万
- 2012年12月28日
- 7億3094万
- 2013年12月30日
- 13億22万
- 2014年12月30日
- 16億8198万
- 2015年12月30日
- 29億5859万
- 2016年12月30日
- 23億102万
- 2017年12月29日
- 36億3436万
- 2018年12月28日
- 32億5993万
- 2019年12月30日
- 68億9431万
2020/01/30~2020/06/26
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 |
---|---|---|---|---|---|---|---|---|---|---|
2020 | ||||||||||
06/26 | 718 | 718 | 666 | 671 | -3.31% | 62,800 | 35億3952万 | -10.17% | 3.93 | 0.85 |
06/25 | 700 | 714 | 684 | 694 | -3.74% | 58,900 | 36億6085万 | -7.22% | 4.07 | 0.88 |
06/24 | 751 | 752 | 720 | 721 | -4.12% | 39,300 | 38億327万 | -3.74% | 4.23 | 0.91 |
06/23 | 752 | 760 | 743 | 752 | -0.13% | 26,500 | 39億6680万 | +0.4% | 4.41 | 0.95 |
06/22 | 759 | 760 | 747 | 753 | -0.79% | 26,800 | 39億7207万 | +0.94% | 4.41 | 0.95 |
06/19 | 748 | 774 | 748 | 759 | +0.53% | 26,500 | 40億372万 | +2.15% | 4.45 | 0.96 |
06/18 | 758 | 758 | 743 | 755 | -0.92% | 16,500 | 39億8262万 | +2.3% | 4.43 | 0.96 |
06/17 | 780 | 780 | 750 | 762 | -1.8% | 20,600 | 40億1955万 | +3.96% | 4.47 | 0.96 |
06/16 | 750 | 782 | 750 | 776 | +5.87% | 25,400 | 40億9340万 | +6.45% | 4.55 | 0.98 |
06/15 | 814 | 816 | 730 | 733 | -6.51% | 57,000 | 38億6657万 | +0.96% | 4.3 | 0.93 |
06/12 | 713 | 784 | 713 | 784 | -0.51% | 70,800 | 41億3560万 | +7.99% | 4.6 | 0.99 |
06/11 | 840 | 842 | 778 | 788 | -8.69% | 70,300 | 41億5670万 | +8.99% | 4.62 | 1 |
06/10 | 869 | 869 | 835 | 863 | -0.69% | 43,200 | 45億5232万 | +20.03% | 5.06 | 1.09 |
06/09 | 855 | 916 | 855 | 869 | +3.33% | 81,500 | 45億8397万 | +22.57% | 5.09 | 1.1 |
06/08 | 797 | 855 | 792 | 841 | +8.38% | 103,700 | 44億3627万 | +20.31% | 4.93 | 1.06 |
06/05 | 694 | 776 | 693 | 776 | +11.82% | 160,500 | 40億9340万 | +12.63% | 4.55 | 0.98 |
06/04 | 703 | 714 | 685 | 694 | -0.86% | 37,400 | 36億6085万 | +1.91% | 4.07 | 0.88 |
06/03 | 716 | 728 | 698 | 700 | +0.29% | 49,600 | 36億9250万 | +3.55% | 4.1 | 0.89 |
06/02 | 691 | 709 | 685 | 698 | -0.99% | 45,600 | 36億8195万 | +3.87% | 4.09 | 0.88 |
06/01 | 707 | 711 | 700 | 705 | +0.57% | 18,900 | 37億1887万 | +6.02% | 4.13 | 0.89 |
05/29 | 700 | 707 | 696 | 701 | 0% | 21,300 | 36億9777万 | +6.37% | 4.11 | 0.89 |
05/28 | 722 | 732 | 691 | 701 | -3.04% | 56,300 | 36億9777万 | +7.02% | 4.11 | 0.89 |
05/27 | 736 | 740 | 707 | 723 | -1.36% | 40,200 | 38億1382万 | +11.57% | 4.24 | 0.91 |
05/26 | 720 | 735 | 716 | 733 | +2.37% | 51,000 | 38億6657万 | +14.35% | 4.3 | 0.93 |
05/25 | 710 | 737 | 708 | 716 | +1.7% | 44,000 | 37億7690万 | +12.93% | 4.2 | 0.91 |
05/22 | 715 | 723 | 703 | 704 | -0.28% | 30,400 | 37億1360万 | +12.46% | 4.13 | 0.89 |
05/21 | 732 | 741 | 701 | 706 | -3.29% | 75,300 | 37億2415万 | +14.05% | 4.14 | 0.89 |
05/20 | 684 | 733 | 683 | 730 | +5.95% | 73,200 | 38億5075万 | +19.48% | 4.28 | 0.92 |
05/19 | 670 | 709 | 670 | 689 | +3.77% | 94,200 | 36億3447万 | +14.26% | 4.04 | 0.87 |
05/18 | 608 | 670 | 608 | 664 | +5.73% | 127,400 | 35億260万 | +11.6% | 3.89 | 0.84 |
05/15 | 648 | 649 | 612 | 628 | -0.79% | 91,700 | 33億1270万 | +6.44% | 3.68 | 0.79 |
05/14 | 667 | 675 | 630 | 633 | -5.1% | 75,800 | 33億3907万 | +8.58% | 3.71 | 0.8 |
05/13 | 703 | 705 | 662 | 667 | -5.66% | 126,200 | 35億1842万 | +15.8% | 3.91 | 0.84 |
05/12 | 716 | 716 | 691 | 707 | -1.67% | 80,500 | 37億2942万 | +24.69% | 4.14 | 0.89 |
05/11 | 700 | 725 | 700 | 719 | +1.55% | 68,400 | 37億9272万 | +28.85% | 4.21 | 0.91 |
05/08 | 704 | 715 | 670 | 708 | +0.57% | 124,200 | 37億3470万 | +28.73% | 4.15 | 0.9 |
05/07 | 638 | 704 | 631 | 704 | +16.56% | 231,600 | 37億1360万 | +30.13% | 4.13 | 0.89 |
05/01 | 605 | 615 | 600 | 604 | -2.89% | 34,100 | 31億8610万 | +13.32% | 3.54 | 0.76 |
04/30 | 609 | 638 | 605 | 622 | +5.25% | 55,200 | 32億8105万 | +17.36% | 3.65 | 0.79 |
04/28 | 588 | 595 | 580 | 591 | +0.51% | 41,900 | 31億1752万 | +11.93% | 3.46 | 0.75 |
04/27 | 578 | 589 | 570 | 588 | +3.34% | 41,400 | 31億170万 | +12.21% | 3.45 | 0.74 |
04/24 | 586 | 586 | 560 | 569 | -2.4% | 22,200 | 30億147万 | +9.85% | 3.33 | 0.72 |
04/23 | 543 | 583 | 543 | 583 | +9.18% | 30,800 | 30億7532万 | +13.87% | 3.42 | 0.74 |
04/22 | 545 | 545 | 520 | 534 | -2.38% | 30,300 | 28億1685万 | +4.91% | 3.13 | 0.68 |
04/21 | 576 | 586 | 539 | 547 | -8.22% | 65,000 | 28億8542万 | +7.68% | 3.21 | 0.69 |
04/20 | 550 | 599 | 550 | 596 | +9.56% | 44,400 | 31億4390万 | +17.79% | 3.49 | 0.75 |
04/17 | 545 | 551 | 537 | 544 | +0.93% | 13,300 | 28億6960万 | +8.58% | 3.19 | 0.69 |
04/16 | 543 | 546 | 530 | 539 | -1.64% | 21,100 | 28億4322万 | +7.16% | 3.16 | 0.68 |
04/15 | 542 | 555 | 531 | 548 | +2.05% | 30,000 | 28億9070万 | +7.87% | 3.21 | 0.69 |
04/14 | 512 | 539 | 512 | 537 | +3.87% | 25,700 | 28億3267万 | +4.27% | 3.15 | 0.68 |
04/13 | 525 | 534 | 513 | 517 | +0.19% | 25,800 | 27億2717万 | -0.58% | 3.03 | 0.65 |
04/10 | 514 | 524 | 500 | 516 | -0.96% | 42,700 | 27億2190万 | -2.64% | 3.02 | 0.65 |
04/09 | 502 | 524 | 502 | 521 | +3.99% | 23,500 | 27億4827万 | -3.87% | 3.05 | 0.66 |
04/08 | 506 | 521 | 483 | 501 | -2.91% | 39,800 | 26億4277万 | -9.57% | 2.94 | 0.63 |
04/07 | 498 | 524 | 480 | 516 | +9.09% | 37,900 | 27億2190万 | -8.99% | 3.02 | 0.65 |
04/06 | 442 | 487 | 439 | 473 | +7.01% | 42,900 | 24億9507万 | -18.73% | 2.77 | 0.6 |
04/03 | 457 | 462 | 431 | 442 | -3.28% | 39,800 | 23億3155万 | -25.71% | 2.59 | 0.56 |
04/02 | 490 | 490 | 436 | 457 | -5.19% | 33,400 | 24億1067万 | -25.45% | 2.68 | 0.58 |
04/01 | 496 | 511 | 466 | 482 | -3.41% | 46,500 | 25億4255万 | -23.73% | 2.83 | 0.61 |
03/31 | 492 | 523 | 492 | 499 | +1.63% | 34,500 | 26億3222万 | -23.23% | 2.92 | 0.63 |
03/30 | 492 | 499 | 476 | 491 | -2.96% | 33,200 | 25億9002万 | -26.83% | 2.88 | 0.62 |
03/27 | 525 | 542 | 500 | 506 | -2.5% | 41,400 | 26億6915万 | -26.88% | 2.97 | 0.64 |
03/26 | 575 | 575 | 519 | 519 | -9.42% | 66,000 | 27億3772万 | -27.11% | 3.04 | 0.66 |
03/25 | 527 | 580 | 513 | 573 | +13.02% | 126,200 | 30億2257万 | -21.51% | 3.36 | 0.72 |
03/24 | 448 | 507 | 448 | 507 | +16.55% | 81,800 | 26億7442万 | -32.04% | 2.97 | 0.64 |
03/23 | 437 | 452 | 429 | 435 | +1.4% | 58,600 | 22億9462万 | -42.99% | 2.55 | 0.55 |
03/19 | 499 | 507 | 419 | 429 | -15.05% | 150,200 | 22億6297万 | -45.9% | 2.51 | 0.54 |
03/18 | 522 | 537 | 493 | 505 | +3.27% | 72,800 | 26億6387万 | -38.64% | 2.96 | 0.64 |
03/17 | 486 | 499 | 455 | 489 | -1.41% | 122,700 | 25億7947万 | -42.54% | 2.87 | 0.62 |
03/16 | 510 | 540 | 493 | 496 | +0.81% | 110,500 | 26億1640万 | -43.64% | 2.91 | 0.63 |
03/13 | 512 | 560 | 492 | 492 | -16.89% | 269,100 | 25億9530万 | -45.87% | 2.88 | 0.62 |
03/12 | 632 | 655 | 583 | 592 | -9.2% | 145,000 | 31億2280万 | -36.89% | 3.47 | 0.75 |
03/11 | 702 | 720 | 652 | 652 | -10.44% | 62,000 | 34億3930万 | -32.22% | 3.82 | 0.82 |
03/10 | 669 | 736 | 620 | 728 | +8.82% | 75,100 | 38億4020万 | -25.87% | 4.27 | 0.92 |
03/09 | 719 | 734 | 659 | 669 | -11.97% | 90,800 | 35億2897万 | -33.1% | 3.92 | 0.85 |
03/06 | 796 | 796 | 750 | 760 | -5.47% | 56,900 | 40億900万 | -25.34% | 4.45 | 0.96 |
03/05 | 849 | 849 | 800 | 804 | -2.66% | 32,200 | 42億4110万 | -22.32% | 4.71 | 1.02 |
03/04 | 812 | 844 | 811 | 826 | -0.12% | 28,500 | 43億5715万 | -21.33% | 4.84 | 1.04 |
03/03 | 887 | 920 | 812 | 827 | -6.66% | 113,000 | 43億6242万 | -22.2% | 4.85 | 1.05 |
03/02 | 795 | 894 | 795 | 886 | +9.38% | 59,000 | 46億7365万 | -17.89% | 5.19 | 1.12 |
02/28 | 851 | 860 | 800 | 810 | -9.6% | 86,700 | 42億7275万 | -25.89% | 4.75 | 1.02 |
02/27 | 936 | 940 | 876 | 896 | -3.45% | 61,000 | 47億2640万 | -19.21% | 5.25 | 1.13 |
02/26 | 936 | 949 | 914 | 928 | -1.38% | 47,900 | 48億9520万 | -17.29% | 5.44 | 1.17 |
02/25 | 950 | 969 | 936 | 941 | -6.27% | 67,600 | 49億6377万 | -17.17% | 5.52 | 1.19 |
02/21 | 1,014 | 1,039 | 990 | 1,004 | -1.67% | 68,700 | 52億9610万 | -12.39% | 5.88 | 1.27 |
02/20 | 1,016 | 1,069 | 1,002 | 1,021 | +0.2% | 66,100 | 53億8577万 | -11.53% | 5.98 | 1.29 |
02/19 | 979 | 1,019 | 979 | 1,019 | +5.27% | 41,800 | 53億7522万 | -12.38% | 5.97 | 1.29 |
02/18 | 967 | 978 | 943 | 968 | +0.21% | 80,300 | 51億620万 | -17.26% | 5.67 | 1.22 |
02/17 | 940 | 985 | 924 | 966 | +2.77% | 178,400 | 50億9565万 | -18.2% | 5.66 | 1.22 |
02/14 | 955 | 975 | 906 | 940 | -20.34% | 581,600 | 49億5850万 | -21.34% | 5.51 | 1.19 |
02/13 | 1,184 | 1,208 | 1,159 | 1,180 | +0.6% | 68,000 | 62億2450万 | -2.48% | 6.92 | 1.49 |
02/12 | 1,201 | 1,209 | 1,168 | 1,173 | -2.17% | 34,400 | 61億8757万 | -3.69% | 6.87 | 1.48 |
02/10 | 1,210 | 1,229 | 1,195 | 1,199 | -1.15% | 22,400 | 63億2472万 | -2.12% | 7.03 | 1.52 |
02/07 | 1,220 | 1,225 | 1,201 | 1,213 | -0.82% | 22,800 | 63億9857万 | -1.3% | 7.11 | 1.53 |
02/06 | 1,235 | 1,241 | 1,210 | 1,223 | -0.97% | 36,300 | 64億5132万 | -0.73% | 7.17 | 1.55 |
02/05 | 1,200 | 1,300 | 1,187 | 1,235 | +4.66% | 67,200 | 65億1462万 | 0% | 7.24 | 1.56 |
02/04 | 1,155 | 1,190 | 1,153 | 1,180 | +1.2% | 15,000 | 62億2450万 | -4.84% | 6.92 | 1.49 |
02/03 | 1,111 | 1,175 | 1,110 | 1,166 | +1.04% | 34,300 | 61億5065万 | -6.35% | 6.83 | 1.47 |
01/31 | 1,127 | 1,179 | 1,127 | 1,154 | +2.12% | 29,500 | 60億8735万 | -7.68% | 6.76 | 1.46 |
01/30 | 1,180 | 1,192 | 1,127 | 1,130 | -5.12% | 51,100 | 59億6075万 | -9.96% | 6.62 | 1.43 |
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 | |
2009年 3月期 | 1,080 108,000 4/21 | 140 14,010 3/26 | 5,200 52 10/7 52 9/4 | - | - | 2億9704万 3/30 |
2010年 3月期 | 430 43,000 8/19 43,000 7/10 | 170 17,000 4/3 | 3,300 33 1/5 33 6/12 | 8億4589万 | 3億3442万 | 6億8852万 3/31 |
2011年 3月期 | 625 62,500 4/28 | 152 15,200 5/31 | 26,900 269 2/24 | 12億2950万 | 2億9901万 | 3億9344万 3/31 |
2012年 3月期 | 357 35,700 5/28 | 140 14,000 5/15 | 232,000 2,320 5/25 | 7億229万 | 2億7540万 | 7億3094万 12/28 |
2013年 3月期 | 860 86,000 4/9 | 255 25,550 1/9 25,520 1/8 | 248,400 2,484 1/18 | 16億9179万 | 5億202万 | 13億22万 12/30 |
2014年 12月期 | 768 3/24 | 312 2/17 | 641,000 10/9 | 20億8435万 | 8億4676万 | 16億8198万 12/30 |
2015年 12月期 | 843 8/13 | 416 2/9 | 614,700 8/13 | 37億6525万 | 15億5022万 | 29億5859万 12/30 |
2016年 12月期 | 750 2/1 | 473 8/12 | 267,700 2/26 | 33億4987万 | 22億5455万 | 23億102万 12/30 |
2017年 12月期 | 861 7/4 | 526 1/4 | 918,000 7/4 | 41億9307万 | 25億717万 | 36億3436万 12/29 |
2018年 12月期 | 943 2/1 | 592 12/25 | 224,800 1/26 | 49億7432万 | 31億2280万 | 32億5993万 12/28 |
2019年 12月期 | 1,477 12/25 | 552 8/16 | 2,170,700 12/10 | 77億9117万 | 29億1180万 | 68億9431万 12/30 |