時価総額
- 2010年3月29日
- 36億3604万
- 2011年3月31日
- 40億2649万
- 2012年3月30日
- 41億7291万
- 2013年3月29日
- 43億9253万
- 2014年3月31日
- 48億1017万
- 2015年3月31日
- 61億4561万
- 2016年3月31日
- 114億1311万
- 2017年3月31日
- 166億9713万
- 2018年3月30日
- 165億9826万
- 2019年3月28日
- 150億8643万
- 2020年3月27日
- 136億7237万
- 2021年3月31日
- 149億4235万
- 2022年3月31日
- 226億2052万
2021/10/13～2022/06/13
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2022 | ||||||||||
| 06/13 | 3,490 | 3,490 | 3,490 | 3,490 | 0% | 400 | 226億2052万 | 0% | 9.79 | 0.55 |
| 06/10 | 3,490 | 3,490 | 3,490 | 3,490 | 0% | 100 | 226億2052万 | 0% | 9.79 | 0.55 |
| 06/09 | 3,490 | 3,490 | 3,490 | 3,490 | 0% | 200 | 226億2052万 | 0% | 9.79 | 0.55 |
| 06/08 | 3,490 | 3,490 | 3,490 | 3,490 | 0% | 1,700 | 226億2052万 | 0% | 9.79 | 0.55 |
| 06/07 | 3,490 | 3,490 | 3,490 | 3,490 | 0% | 2,800 | 226億2052万 | 0% | 9.79 | 0.55 |
| 06/03 | 3,490 | 3,490 | 3,490 | 3,490 | 0% | 400 | 226億2052万 | 0% | 9.79 | 0.55 |
| 06/02 | 3,490 | 3,490 | 3,490 | 3,490 | 0% | 4,300 | 226億2052万 | 0% | 9.79 | 0.55 |
| 05/31 | 3,490 | 3,490 | 3,490 | 3,490 | 0% | 2,300 | 226億2052万 | -0.03% | 9.79 | 0.55 |
| 05/30 | 3,490 | 3,490 | 3,490 | 3,490 | 0% | 1,400 | 227億1746万 | -0.03% | 9.79 | 0.55 |
| 05/27 | 3,490 | 3,490 | 3,490 | 3,490 | 0% | 400 | 227億1746万 | -0.03% | 9.79 | 0.55 |
| 05/26 | 3,490 | 3,490 | 3,490 | 3,490 | 0% | 4,000 | 227億1746万 | -0.03% | 9.79 | 0.55 |
| 05/25 | 3,490 | 3,490 | 3,490 | 3,490 | -0.14% | 100 | 227億1746万 | -0.03% | 9.79 | 0.55 |
| 05/18 | 3,495 | 3,495 | 3,495 | 3,495 | +0.14% | 100 | 227億5000万 | +0.09% | 9.81 | 0.55 |
| 05/06 | 3,490 | 3,490 | 3,490 | 3,490 | 0% | 500 | 227億1746万 | -0.06% | 9.79 | 0.55 |
| 04/28 | 3,490 | 3,490 | 3,490 | 3,490 | 0% | 100 | 227億1746万 | -0.06% | 9.79 | 0.55 |
| 04/22 | 3,490 | 3,490 | 3,490 | 3,490 | 0% | 4,700 | 227億1746万 | -0.06% | 9.79 | 0.55 |
| 04/21 | 3,490 | 3,490 | 3,490 | 3,490 | 0% | 200 | 227億1746万 | -0.06% | 9.79 | 0.55 |
| 04/19 | 3,490 | 3,490 | 3,490 | 3,490 | 0% | 200 | 227億1746万 | -0.06% | 9.79 | 0.55 |
| 04/13 | 3,490 | 3,490 | 3,490 | 3,490 | 0% | 200 | 227億1746万 | -0.09% | 9.79 | 0.55 |
| 04/08 | 3,490 | 3,490 | 3,490 | 3,490 | 0% | 11,000 | 227億1746万 | -0.09% | 9.79 | 0.55 |
| 04/06 | 3,490 | 3,490 | 3,490 | 3,490 | 0% | 100 | 227億1746万 | -0.09% | 9.79 | 0.55 |
| 04/05 | 3,495 | 3,495 | 3,490 | 3,490 | 0% | 800 | 227億1746万 | -0.09% | 9.79 | 0.55 |
| 04/04 | 3,490 | 3,495 | 3,490 | 3,490 | 0% | 1,400 | 227億1746万 | -0.09% | 9.79 | 0.55 |
| 03/31 | 3,490 | 3,490 | 3,490 | 3,490 | 0% | 100 | 227億1746万 | -0.11% | 11.6 | 0.55 |
| 03/30 | 3,490 | 3,490 | 3,490 | 3,490 | 0% | 600 | 227億1746万 | -0.11% | 11.6 | 0.55 |
| 03/28 | 3,490 | 3,490 | 3,490 | 3,490 | 0% | 100 | 227億1746万 | -0.11% | 11.6 | 0.55 |
| 03/25 | 3,490 | 3,490 | 3,490 | 3,490 | 0% | 1,400 | 227億1746万 | -0.11% | 11.6 | 0.55 |
| 03/24 | 4,125 | 4,125 | 3,490 | 3,490 | -0.14% | 4,200 | 227億1746万 | -0.11% | 11.6 | 0.55 |
| 03/23 | 3,490 | 3,495 | 3,490 | 3,495 | +0.14% | 1,400 | 227億5000万 | +0.03% | 11.62 | 0.55 |
| 03/22 | 3,490 | 3,490 | 3,490 | 3,490 | 0% | 2,500 | 227億1746万 | +0.09% | 11.6 | 0.55 |
| 03/18 | 3,490 | 3,490 | 3,490 | 3,490 | -0.14% | 7,600 | 227億1746万 | +1.45% | 11.6 | 0.55 |
| 03/17 | 3,495 | 3,495 | 3,495 | 3,495 | 0% | 400 | 227億5000万 | +3.04% | 11.62 | 0.55 |
| 03/16 | 3,495 | 3,495 | 3,495 | 3,495 | 0% | 1,000 | 227億5000万 | +4.55% | 11.62 | 0.55 |
| 03/11 | 3,495 | 3,495 | 3,495 | 3,495 | 0% | 1,600 | 227億5000万 | +6.1% | 11.62 | 0.55 |
| 03/10 | 3,495 | 3,495 | 3,495 | 3,495 | 0% | 200 | 227億5000万 | +7.67% | 11.62 | 0.55 |
| 03/09 | 3,495 | 3,495 | 3,495 | 3,495 | 0% | 1,400 | 227億5000万 | +9.32% | 11.62 | 0.55 |
| 03/08 | 3,495 | 3,495 | 3,495 | 3,495 | 0% | 3,800 | 227億5000万 | +10.95% | 11.62 | 0.55 |
| 03/07 | 3,495 | 3,495 | 3,495 | 3,495 | 0% | 1,700 | 227億5000万 | +12.63% | 11.62 | 0.55 |
| 03/04 | 3,495 | 3,495 | 3,495 | 3,495 | 0% | 1,900 | 227億5000万 | +14.33% | 11.62 | 0.55 |
| 03/03 | 3,495 | 3,495 | 3,495 | 3,495 | 0% | 1,300 | 227億5000万 | +16.04% | 11.62 | 0.55 |
| 03/02 | 3,495 | 3,495 | 3,495 | 3,495 | 0% | 900 | 227億5000万 | +17.84% | 11.62 | 0.55 |
| 03/01 | 3,495 | 3,495 | 3,495 | 3,495 | 0% | 2,300 | 227億5000万 | +19.73% | 11.62 | 0.55 |
| 02/28 | 3,495 | 3,495 | 3,495 | 3,495 | 0% | 4,900 | 227億5000万 | +21.61% | 11.62 | 0.55 |
| 02/25 | 3,495 | 3,495 | 3,495 | 3,495 | 0% | 1,200 | 227億5000万 | +23.63% | 11.62 | 0.55 |
| 02/24 | 3,495 | 3,495 | 3,495 | 3,495 | 0% | 27,400 | 227億5000万 | +25.67% | 11.62 | 0.55 |
| 02/22 | 3,495 | 3,495 | 3,495 | 3,495 | 0% | 1,500 | 227億5000万 | +27.74% | 11.62 | 0.55 |
| 02/21 | 3,495 | 3,495 | 3,495 | 3,495 | 0% | 15,200 | 227億5000万 | +29.88% | 11.62 | 0.55 |
| 02/18 | 3,495 | 3,495 | 3,495 | 3,495 | +0.14% | 2,900 | 227億5000万 | +32.09% | 11.62 | 0.55 |
| 02/17 | 3,495 | 3,495 | 3,490 | 3,490 | 0% | 36,800 | 227億1746万 | +34.18% | 11.6 | 0.55 |
| 02/16 | 3,495 | 3,495 | 3,490 | 3,490 | 0% | 8,500 | 227億1746万 | +36.54% | 11.6 | 0.55 |
| 02/15 | 3,490 | 3,490 | 3,490 | 3,490 | 0% | 40,300 | 227億1746万 | +38.93% | 11.6 | 0.55 |
| 02/14 | 3,490 | 3,495 | 3,490 | 3,490 | 0% | 18,100 | 227億1746万 | +41.47% | 11.6 | 0.55 |
| 02/10 | 3,490 | 3,495 | 3,490 | 3,490 | +5.12% | 51,700 | 227億1746万 | +44.16% | 11.6 | 0.55 |
| 02/09 | 3,320 | 3,320 | 3,320 | 3,320 | +43.1% | 200 | 216億1087万 | +39.73% | 11.04 | 0.53 |
| 02/07 | 2,320 | 2,320 | 2,320 | 2,320 | +0.87% | 200 | 151億157万 | -0.73% | 7.71 | 0.37 |
| 02/01 | 2,297 | 2,300 | 2,297 | 2,300 | +2% | 500 | 149億7139万 | -1.71% | 7.65 | 0.37 |
| 01/25 | 2,325 | 2,325 | 2,255 | 2,255 | -0.88% | 500 | 146億7847万 | -3.8% | 7.5 | 0.36 |
| 01/24 | 2,292 | 2,292 | 2,275 | 2,275 | -0.74% | 200 | 148億865万 | -3.07% | 7.56 | 0.36 |
| 01/21 | 2,292 | 2,292 | 2,292 | 2,292 | +0.09% | 200 | 149億1931万 | -2.55% | 7.62 | 0.36 |
| 01/20 | 2,333 | 2,333 | 2,290 | 2,290 | -0.69% | 700 | 149億629万 | -2.8% | 7.61 | 0.36 |
| 01/19 | 2,310 | 2,310 | 2,306 | 2,306 | -0.17% | 400 | 150億1044万 | -2.29% | 7.67 | 0.37 |
| 01/18 | 2,310 | 2,310 | 2,310 | 2,310 | -1.99% | 200 | 150億3648万 | -2.28% | 7.68 | 0.37 |
| 01/17 | 2,357 | 2,357 | 2,357 | 2,357 | -0.3% | 100 | 153億4242万 | -0.42% | 7.84 | 0.37 |
| 01/14 | 2,364 | 2,364 | 2,364 | 2,364 | +1.07% | 500 | 153億8798万 | -0.17% | 7.86 | 0.38 |
| 01/11 | 2,339 | 2,339 | 2,339 | 2,339 | 0% | 200 | 152億2525万 | -1.31% | 7.78 | 0.37 |
| 01/07 | 2,339 | 2,339 | 2,339 | 2,339 | -0.76% | 100 | 152億2525万 | -1.43% | 7.78 | 0.37 |
| 01/06 | 2,358 | 2,358 | 2,357 | 2,357 | +1.46% | 200 | 153億4242万 | -0.76% | 7.84 | 0.37 |
| 01/05 | 2,335 | 2,335 | 2,323 | 2,323 | -1.48% | 800 | 151億2110万 | -2.31% | 7.72 | 0.37 |
| 01/04 | 2,357 | 2,358 | 2,357 | 2,358 | 0% | 200 | 153億4893万 | -1.01% | 7.84 | 0.37 |
| 2021 | ||||||||||
| 12/28 | 2,358 | 2,358 | 2,358 | 2,358 | -0.46% | 100 | 153億4893万 | -1.13% | 7.84 | 0.37 |
| 12/24 | 2,369 | 2,369 | 2,369 | 2,369 | 0% | 200 | 154億2053万 | -0.84% | 7.88 | 0.37 |
| 12/23 | 2,343 | 2,369 | 2,323 | 2,369 | -0.04% | 600 | 154億2053万 | -0.96% | 7.88 | 0.37 |
| 12/22 | 2,370 | 2,370 | 2,370 | 2,370 | 0% | 100 | 154億2704万 | -1% | 7.88 | 0.37 |
| 12/21 | 2,347 | 2,370 | 2,347 | 2,370 | -0.59% | 600 | 154億2704万 | -1.09% | 7.88 | 0.37 |
| 12/20 | 2,384 | 2,384 | 2,384 | 2,384 | +0.93% | 100 | 155億1817万 | -0.58% | 7.93 | 0.38 |
| 12/17 | 2,360 | 2,362 | 2,360 | 2,362 | +0.51% | 1,500 | 153億7496万 | -1.54% | 7.85 | 0.37 |
| 12/15 | 2,371 | 2,371 | 2,350 | 2,350 | -0.25% | 800 | 152億9685万 | -2.08% | 7.81 | 0.37 |
| 12/14 | 2,356 | 2,356 | 2,356 | 2,356 | 0% | 400 | 153億3591万 | -1.96% | 7.83 | 0.37 |
| 12/13 | 2,356 | 2,360 | 2,356 | 2,356 | -1.38% | 600 | 153億3591万 | -2.08% | 7.83 | 0.37 |
| 12/10 | 2,389 | 2,389 | 2,389 | 2,389 | -0.13% | 100 | 155億5072万 | -0.83% | 7.94 | 0.38 |
| 12/09 | 2,392 | 2,392 | 2,392 | 2,392 | +1.74% | 100 | 155億7024万 | -0.83% | 7.95 | 0.38 |
| 12/08 | 2,354 | 2,354 | 2,351 | 2,351 | -1.96% | 500 | 153億336万 | -2.61% | 7.82 | 0.37 |
| 12/07 | 2,398 | 2,398 | 2,398 | 2,398 | +0.97% | 400 | 156億930万 | -0.83% | 7.97 | 0.38 |
| 12/06 | 2,376 | 2,376 | 2,375 | 2,375 | -1.08% | 200 | 154億5958万 | -1.86% | 7.9 | 0.37 |
| 12/03 | 2,401 | 2,401 | 2,401 | 2,401 | 0% | 100 | 156億2883万 | -0.87% | 7.98 | 0.38 |
| 12/02 | 2,370 | 2,401 | 2,370 | 2,401 | +0.08% | 200 | 156億2883万 | -0.83% | 7.98 | 0.38 |
| 12/01 | 2,399 | 2,399 | 2,399 | 2,399 | +1.01% | 100 | 156億1581万 | -0.99% | 7.97 | 0.38 |
| 11/29 | 2,376 | 2,376 | 2,375 | 2,375 | -1.33% | 400 | 154億5958万 | -2.02% | 7.9 | 0.37 |
| 11/25 | 2,407 | 2,407 | 2,407 | 2,407 | +0.04% | 200 | 156億6788万 | -0.74% | 8 | 0.38 |
| 11/19 | 2,406 | 2,406 | 2,406 | 2,406 | +0.71% | 100 | 156億6137万 | -0.87% | 8 | 0.38 |
| 11/18 | 2,389 | 2,389 | 2,389 | 2,389 | -2.05% | 900 | 155億5072万 | -1.57% | 7.94 | 0.38 |
| 11/15 | 2,439 | 2,439 | 2,439 | 2,439 | +0.66% | 400 | 158億7618万 | +0.41% | 8.11 | 0.38 |
| 11/05 | 2,424 | 2,424 | 2,423 | 2,423 | -0.66% | 200 | 157億7203万 | -0.21% | 8.05 | 0.38 |
| 10/29 | 2,439 | 2,439 | 2,439 | 2,439 | -0.29% | 2,300 | 158億7618万 | +0.41% | 8.11 | 0.38 |
| 10/27 | 2,446 | 2,446 | 2,446 | 2,446 | +0.08% | 100 | 159億2175万 | +0.74% | 8.13 | 0.39 |
| 10/25 | 2,445 | 2,445 | 2,444 | 2,444 | +1.12% | 2,600 | 159億873万 | +0.66% | 8.12 | 0.39 |
| 10/21 | 2,417 | 2,417 | 2,417 | 2,417 | -0.86% | 200 | 157億3298万 | -0.45% | 8.03 | 0.38 |
| 10/20 | 2,438 | 2,438 | 2,438 | 2,438 | +0.54% | 200 | 158億6967万 | +0.29% | 8.1 | 0.38 |
| 10/15 | 2,425 | 2,425 | 2,425 | 2,425 | +1.68% | 500 | 157億8505万 | -0.33% | 8.06 | 0.38 |
| 10/13 | 2,411 | 2,411 | 2,385 | 2,385 | -0.13% | 400 | 155億2468万 | -2.01% | 7.93 | 0.38 |
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 | 750 150 3/26 150 3/23 | 510 102 4/27 102 4/9 他2件 | 5,200 26,000 2/26 | - | - | 36億3604万 3/29 |
| 2011年 3月期 | 930 186 3/10 | 525 105 3/15 | 16,400 82,000 3/22 | 45億3895万 | 25億6231万 | 40億2649万 3/31 |
| 2012年 3月期 | 910 182 3/23 | 560 112 6/13 | 9,000 45,000 7/7 | 44億4134万 | 27億3313万 | 41億7291万 3/30 |
| 2013年 3月期 | 1,020 204 3/19 | 715 143 11/20 | 18,200 91,000 5/14 | 49億7820万 | 34億8962万 | 43億9253万 3/29 |
| 2014年 3月期 | 1,290 258 4/9 | 850 170 4/4 | 50,600 253,000 4/8 | 62億9597万 | 41億4850万 | 48億1017万 3/31 |
| 2015年 3月期 | 1,340 268 3/26 | 910 182 8/25 | 26,000 130,000 1/29 | 65億4000万 | 44億4134万 | 61億4561万 3/31 |
| 2016年 3月期 | 2,625 525 12/25 | 1,230 246 4/1 | 25,400 127,000 11/10 | 128億1157万 | 60億313万 | 114億1311万 3/31 |
| 2017年 3月期 | 2,660 532 3/29 | 1,710 342 6/27 | 17,800 89,000 1/5 | 173億1474万 | 111億3090万 | 166億9713万 3/31 |
| 2018年 3月期 | 2,750 550 5/9 | 2,360 472 4/6 | 10,000 50,000 6/2 | 179億57万 | 153億6195万 | 165億9826万 3/30 |
| 2019年 3月期 | 2,619 8/15 | 2,190 12/25 | 12,500 12/25 | 170億4785万 | 142億5536万 | 150億8643万 3/28 |
| 2020年 3月期 | 2,518 7/19 | 1,890 3/13 | 18,700 11/20 | 163億9041万 | 123億257万 | 136億7237万 3/27 |
| 2021年 3月期 | 2,390 3/25 | 2,050 4/22 | 9,800 4/28 | 155億5722万 | 133億4406万 | 149億4235万 3/31 |
| 2022年 3月期 | 4,125 3/24 | 2,255 1/25 | 51,700 2/10 | 268億5086万 | 146億7847万 | 226億2052万 3/31 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
