時価総額
- 2016年3月31日
- 223億4982万
- 2017年3月31日
- 387億3846万
- 2018年3月30日
- 382億278万
- 2019年3月29日
- 314億6511万
- 2020年3月31日
- 315億6689万
- 2021年3月31日
- 452億8703万
- 2022年3月31日
- 297億8272万
- 2023年3月31日
- 310億7949万
- 2024年3月29日
- 663億9615万
2024/05/16～2024/10/08
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 | ||||||||||
| 10/08 | 5,720 | 5,730 | 5,720 | 5,730 | +0.17% | 5,100 | 1472億808万 | +0.03% | 41.17 | 2.67 |
| 10/07 | 5,720 | 5,730 | 5,720 | 5,720 | -0.17% | 57,400 | 1469億5118万 | -0.12% | 41.1 | 2.66 |
| 10/04 | 5,720 | 5,730 | 5,720 | 5,730 | 0% | 10,000 | 1472億808万 | +0.05% | 41.17 | 2.67 |
| 10/03 | 5,720 | 5,730 | 5,720 | 5,730 | 0% | 4,900 | 1472億808万 | +0.05% | 41.17 | 2.67 |
| 10/02 | 5,720 | 5,730 | 5,720 | 5,730 | +0.17% | 11,200 | 1472億808万 | +0.07% | 41.17 | 2.67 |
| 10/01 | 5,720 | 5,730 | 5,720 | 5,720 | 0% | 13,000 | 1469億5118万 | -0.1% | 41.1 | 2.66 |
| 09/30 | 5,720 | 5,730 | 5,720 | 5,720 | -0.17% | 13,800 | 1469億5118万 | -0.1% | 41.1 | 2.66 |
| 09/27 | 5,720 | 5,730 | 5,710 | 5,730 | +0.17% | 19,100 | 1472億808万 | +0.07% | 41.17 | 2.67 |
| 09/26 | 5,720 | 5,730 | 5,720 | 5,720 | 0% | 49,900 | 1469億5118万 | -0.1% | 41.1 | 2.66 |
| 09/25 | 5,720 | 5,730 | 5,720 | 5,720 | -0.17% | 50,400 | 1469億5118万 | -0.1% | 41.1 | 2.66 |
| 09/24 | 5,720 | 5,730 | 5,720 | 5,730 | -0.35% | 36,400 | 1472億808万 | +0.07% | 41.17 | 2.67 |
| 09/20 | 5,740 | 5,750 | 5,730 | 5,750 | 0% | 19,700 | 1477億2190万 | +0.42% | 41.32 | 2.68 |
| 09/19 | 5,740 | 5,770 | 5,720 | 5,750 | +0.17% | 21,600 | 1477億2190万 | +0.44% | 41.32 | 2.68 |
| 09/18 | 5,730 | 5,740 | 5,730 | 5,740 | +0.17% | 6,800 | 1474億6499万 | +0.3% | 41.24 | 2.67 |
| 09/17 | 5,730 | 5,730 | 5,730 | 5,730 | 0% | 4,700 | 1472億808万 | +0.14% | 41.17 | 2.67 |
| 09/13 | 5,720 | 5,730 | 5,720 | 5,730 | 0% | 4,600 | 1472億808万 | +0.16% | 41.17 | 2.67 |
| 09/12 | 5,720 | 5,730 | 5,720 | 5,730 | +0.17% | 7,400 | 1472億808万 | +0.17% | 41.17 | 2.67 |
| 09/11 | 5,720 | 5,730 | 5,720 | 5,720 | -0.17% | 4,800 | 1469億5118万 | 0% | 41.1 | 2.66 |
| 09/10 | 5,720 | 5,730 | 5,720 | 5,730 | 0% | 6,300 | 1472億808万 | +0.19% | 41.17 | 2.67 |
| 09/09 | 5,720 | 5,730 | 5,720 | 5,730 | +0.17% | 6,400 | 1472億808万 | +0.21% | 41.17 | 2.67 |
| 09/06 | 5,720 | 5,730 | 5,720 | 5,720 | 0% | 4,000 | 1469億5118万 | +0.03% | 41.1 | 2.66 |
| 09/05 | 5,720 | 5,720 | 5,720 | 5,720 | 0% | 2,500 | 1469億5118万 | +0.05% | 41.1 | 2.66 |
| 09/04 | 5,720 | 5,730 | 5,720 | 5,720 | 0% | 6,300 | 1469億5118万 | +0.05% | 41.1 | 2.66 |
| 09/03 | 5,720 | 5,720 | 5,720 | 5,720 | 0% | 4,800 | 1469億5118万 | +0.05% | 41.1 | 2.66 |
| 09/02 | 5,720 | 5,720 | 5,720 | 5,720 | 0% | 1,900 | 1469億5118万 | +0.05% | 41.1 | 2.66 |
| 08/30 | 5,720 | 5,730 | 5,720 | 5,720 | 0% | 12,900 | 1469億5118万 | +0.07% | 41.1 | 2.66 |
| 08/29 | 5,720 | 5,730 | 5,720 | 5,720 | 0% | 7,400 | 1469億5118万 | +0.07% | 41.1 | 2.66 |
| 08/28 | 5,720 | 5,730 | 5,720 | 5,720 | 0% | 1,400 | 1469億5118万 | +0.07% | 41.1 | 2.66 |
| 08/27 | 5,720 | 5,730 | 5,720 | 5,720 | -0.17% | 3,000 | 1469億5118万 | +0.09% | 41.1 | 2.66 |
| 08/26 | 5,720 | 5,730 | 5,720 | 5,730 | +0.17% | 21,800 | 1472億808万 | +0.26% | 41.17 | 2.67 |
| 08/23 | 5,720 | 5,730 | 5,720 | 5,720 | 0% | 9,500 | 1469億5118万 | +0.11% | 41.1 | 2.66 |
| 08/22 | 5,730 | 5,730 | 5,720 | 5,720 | 0% | 3,100 | 1469億5118万 | +0.11% | 41.1 | 2.66 |
| 08/21 | 5,720 | 5,730 | 5,720 | 5,720 | 0% | 5,000 | 1469億5118万 | 0% | 41.1 | 2.66 |
| 08/20 | 5,730 | 5,740 | 5,720 | 5,720 | -0.17% | 9,200 | 1469億5118万 | -0.02% | 41.1 | 2.66 |
| 08/19 | 5,730 | 5,740 | 5,720 | 5,730 | +0.17% | 6,700 | 1472億808万 | +0.14% | 41.17 | 2.67 |
| 08/16 | 5,720 | 5,740 | 5,720 | 5,720 | 0% | 9,800 | 1469億5118万 | -0.03% | 41.1 | 2.66 |
| 08/15 | 5,720 | 5,730 | 5,710 | 5,720 | +0.18% | 40,500 | 1469億5118万 | -0.05% | 41.1 | 2.66 |
| 08/14 | 5,720 | 5,720 | 5,710 | 5,710 | 0% | 8,700 | 1466億9427万 | -0.23% | 41.03 | 2.66 |
| 08/13 | 5,720 | 5,720 | 5,710 | 5,710 | 0% | 6,700 | 1466億9427万 | -0.24% | 41.03 | 2.66 |
| 08/09 | 5,710 | 5,720 | 5,710 | 5,710 | 0% | 17,400 | 1466億9427万 | -0.26% | 41.03 | 2.66 |
| 08/08 | 5,720 | 5,720 | 5,710 | 5,710 | 0% | 9,700 | 1466億9427万 | -0.28% | 41.03 | 2.66 |
| 08/07 | 5,710 | 5,720 | 5,710 | 5,710 | 0% | 10,600 | 1466億9427万 | -0.3% | 41.03 | 2.66 |
| 08/06 | 5,720 | 5,720 | 5,710 | 5,710 | 0% | 18,900 | 1466億9427万 | -0.31% | 41.03 | 2.66 |
| 08/05 | 5,710 | 5,720 | 5,710 | 5,710 | 0% | 182,000 | 1466億9427万 | -0.33% | 41.03 | 2.66 |
| 08/02 | 5,710 | 5,720 | 5,710 | 5,710 | 0% | 15,500 | 1466億9427万 | -0.35% | 41.03 | 2.66 |
| 08/01 | 5,720 | 5,720 | 5,710 | 5,710 | 0% | 12,400 | 1466億9427万 | -0.35% | 41.03 | 2.66 |
| 07/31 | 5,720 | 5,720 | 5,710 | 5,710 | -0.17% | 88,600 | 1466億9427万 | -0.37% | 41.03 | 2.66 |
| 07/30 | 5,730 | 5,740 | 5,710 | 5,720 | 0% | 780,800 | 1469億5118万 | -0.21% | 41.1 | 2.66 |
| 07/29 | 5,720 | 5,730 | 5,710 | 5,720 | +0.18% | 43,600 | 1469億5118万 | -0.21% | 41.1 | 2.66 |
| 07/26 | 5,720 | 5,730 | 5,710 | 5,710 | 0% | 45,900 | 1466億9427万 | -0.4% | 41.03 | 2.66 |
| 07/25 | 5,720 | 5,730 | 5,710 | 5,710 | 0% | 34,700 | 1466億9427万 | -0.42% | 41.03 | 2.66 |
| 07/24 | 5,720 | 5,730 | 5,710 | 5,710 | 0% | 44,500 | 1466億9427万 | -0.44% | 41.03 | 2.66 |
| 07/23 | 5,720 | 5,720 | 5,710 | 5,710 | 0% | 47,900 | 1466億9427万 | -0.44% | 41.03 | 2.66 |
| 07/22 | 5,720 | 5,730 | 5,710 | 5,710 | 0% | 28,100 | 1466億9427万 | -0.45% | 41.03 | 2.66 |
| 07/19 | 5,720 | 5,720 | 5,710 | 5,710 | -0.17% | 43,700 | 1466億9427万 | -0.47% | 41.03 | 2.66 |
| 07/18 | 5,740 | 5,740 | 5,710 | 5,720 | -2.39% | 678,100 | 1469億5118万 | -0.31% | 41.1 | 2.66 |
| 07/17 | 5,750 | 5,860 | 5,730 | 5,860 | +1.74% | 17,200 | 1505億4788万 | +2.13% | 42.11 | 2.73 |
| 07/16 | 5,750 | 5,780 | 5,730 | 5,760 | +0.35% | 17,400 | 1479億7881万 | +0.47% | 41.39 | 2.68 |
| 07/12 | 5,730 | 5,850 | 5,730 | 5,740 | +0.17% | 109,200 | 1474億6499万 | +0.14% | 41.24 | 2.67 |
| 07/11 | 5,720 | 5,740 | 5,680 | 5,730 | -0.17% | 148,300 | 1472億808万 | -0.02% | 41.17 | 2.67 |
| 07/10 | 5,740 | 5,740 | 5,730 | 5,740 | +0.17% | 48,000 | 1474億6499万 | +0.1% | 41.24 | 2.67 |
| 07/09 | 5,740 | 5,740 | 5,730 | 5,730 | 0% | 76,600 | 1472億808万 | -0.24% | 41.17 | 2.67 |
| 07/08 | 5,730 | 5,740 | 5,730 | 5,730 | -0.17% | 20,100 | 1472億808万 | -0.28% | 41.17 | 2.67 |
| 07/05 | 5,730 | 5,740 | 5,730 | 5,740 | +0.17% | 26,500 | 1474億6499万 | 0% | 41.24 | 2.67 |
| 07/04 | 5,730 | 5,740 | 5,730 | 5,730 | -0.17% | 24,700 | 1472億808万 | +0.44% | 41.17 | 2.67 |
| 07/03 | 5,730 | 5,740 | 5,730 | 5,740 | +0.17% | 35,500 | 1474億6499万 | +1.2% | 41.24 | 2.67 |
| 07/02 | 5,730 | 5,740 | 5,730 | 5,730 | 0% | 26,200 | 1472億808万 | +1.56% | 41.17 | 2.67 |
| 07/01 | 5,730 | 5,740 | 5,730 | 5,730 | 0% | 31,700 | 1472億808万 | +2.01% | 41.17 | 2.67 |
| 06/28 | 5,730 | 5,740 | 5,730 | 5,730 | 0% | 40,200 | 1472億808万 | +2.23% | 41.17 | 2.67 |
| 06/27 | 5,730 | 5,740 | 5,730 | 5,730 | 0% | 48,800 | 1472億808万 | +2.36% | 41.17 | 2.67 |
| 06/26 | 5,730 | 5,740 | 5,730 | 5,730 | 0% | 15,600 | 1472億808万 | +2.65% | 41.17 | 2.67 |
| 06/25 | 5,730 | 5,740 | 5,730 | 5,730 | 0% | 24,200 | 1472億808万 | +2.82% | 41.17 | 2.67 |
| 06/24 | 5,740 | 5,740 | 5,730 | 5,730 | 0% | 23,200 | 1472億808万 | +3.45% | 41.17 | 2.67 |
| 06/21 | 5,750 | 5,750 | 5,730 | 5,730 | -0.35% | 102,900 | 1472億808万 | +4.37% | 41.17 | 2.67 |
| 06/20 | 5,720 | 5,750 | 5,720 | 5,750 | +0.52% | 121,500 | 1477億2190万 | +6.23% | 41.32 | 2.68 |
| 06/19 | 5,730 | 5,730 | 5,720 | 5,720 | 0% | 43,800 | 1469億5118万 | +7.24% | 41.1 | 2.66 |
| 06/18 | 5,730 | 5,740 | 5,720 | 5,720 | -0.17% | 312,000 | 1469億5118万 | +8.83% | 41.1 | 2.66 |
| 06/17 | 5,740 | 5,740 | 5,730 | 5,730 | 0% | 38,300 | 1472億808万 | +10.62% | 41.17 | 2.67 |
| 06/14 | 5,740 | 5,740 | 5,730 | 5,730 | -0.17% | 99,700 | 1472億808万 | +12.22% | 41.17 | 2.67 |
| 06/13 | 5,730 | 5,750 | 5,730 | 5,740 | +0.17% | 70,300 | 1474億6499万 | +13.93% | 41.24 | 2.67 |
| 06/12 | 5,730 | 5,740 | 5,730 | 5,730 | 0% | 27,000 | 1472億808万 | +15.5% | 41.17 | 2.67 |
| 06/11 | 5,730 | 5,740 | 5,720 | 5,730 | 0% | 152,700 | 1472億808万 | +17.59% | 41.17 | 2.67 |
| 06/10 | 5,720 | 5,740 | 5,720 | 5,730 | +0.17% | 53,900 | 1472億808万 | +19.95% | 41.17 | 2.67 |
| 06/07 | 5,730 | 5,740 | 5,720 | 5,720 | -1.38% | 127,400 | 1469億5118万 | +22.25% | 41.1 | 2.66 |
| 06/06 | 5,900 | 5,970 | 5,740 | 5,800 | -3.33% | 114,300 | 1490億644万 | +26.58% | 41.68 | 2.7 |
| 06/05 | 5,750 | 6,060 | 5,750 | 6,000 | +3.81% | 129,200 | 1541億4459万 | +33.81% | 43.11 | 2.79 |
| 06/04 | 5,750 | 5,820 | 5,740 | 5,780 | +3.77% | 1,023,400 | 1484億9262万 | +32.14% | 41.53 | 2.69 |
| 06/03 | 5,570 | 5,570 | 5,570 | 5,570 | +14.49% | 10,400 | 1430億9756万 | +30.38% | 40.02 | 2.59 |
| 05/31 | 4,850 | 4,985 | 4,815 | 4,865 | -0.71% | 114,500 | 1249億8557万 | +16.47% | 34.96 | 2.27 |
| 05/30 | 4,970 | 5,030 | 4,795 | 4,900 | -1.9% | 105,000 | 1258億8475万 | +19.19% | 35.21 | 2.28 |
| 05/29 | 5,000 | 5,030 | 4,970 | 4,995 | -2.06% | 70,300 | 1283億2537万 | +23.58% | 35.89 | 2.33 |
| 05/28 | 5,350 | 5,430 | 4,855 | 5,100 | -6.08% | 228,100 | 1310億2290万 | +28.4% | 36.65 | 2.37 |
| 05/27 | 5,470 | 5,560 | 5,290 | 5,430 | -2.51% | 146,800 | 1395億85万 | +39.16% | 39.02 | 2.53 |
| 05/24 | 5,240 | 5,670 | 5,210 | 5,570 | +4.7% | 404,600 | 1430億9756万 | +45.85% | 40.02 | 2.59 |
| 05/23 | 5,400 | 5,600 | 5,210 | 5,320 | -3.27% | 185,500 | 1366億7487万 | +42.67% | 38.23 | 2.48 |
| 05/22 | 4,820 | 5,590 | 4,820 | 5,500 | +12.47% | 578,000 | 1412億9921万 | +50.77% | 39.52 | 2.56 |
| 05/21 | 4,485 | 5,000 | 4,385 | 4,890 | +8.67% | 279,600 | 1256億2784万 | +37.36% | 35.14 | 2.28 |
| 05/20 | 4,435 | 4,500 | 4,410 | 4,500 | +18.42% | 251,200 | 1156億844万 | +28.61% | 32.33 | 2.1 |
| 05/17 | 3,735 | 3,855 | 3,725 | 3,800 | +0.53% | 100,200 | 976億2491万 | +10.14% | 27.3 | 1.77 |
| 05/16 | 3,720 | 3,830 | 3,720 | 3,780 | 0% | 77,700 | 971億1109万 | +10.56% | 27.16 | 1.76 |
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 | |
| 2016年 3月期 | 973 1/8 | 650 10/1 | 365,100 10/30 | 249億9711万 | - | 223億4982万 3/31 |
| 2017年 3月期 | 1,657 2/28 | 763 4/11 | 129,200 10/28 | 425億6959万 | 196億205万 | 387億3846万 3/31 |
| 2018年 3月期 | 1,761 1/19 | 1,257 8/1 | 63,800 5/10 | 452億4143万 | 322億9329万 | 382億278万 3/30 |
| 2019年 3月期 | 1,578 9/26 | 1,095 12/25 | 85,900 10/30 | 405億4002万 | 281億3138万 | 314億6511万 3/29 |
| 2020年 3月期 | 1,497 12/24 | 879 3/13 | 72,900 3/30 | 384億5907万 | 225億8218万 | 315億6689万 3/31 |
| 2021年 3月期 | 2,204 1/12 | 1,120 4/2 4/1 | 616,100 3/19 | 566億2244万 | 287億7365万 | 452億8703万 3/31 |
| 2022年 3月期 | 1,980 9/17 | 1,131 3/9 3/8 | 76,200 3/29 | 508億6771万 | 290億5625万 | 297億8272万 3/31 |
| 2023年 3月期 | 1,363 3/9 | 978 6/20 | 123,900 4/27 | 350億1651万 | 251億2556万 | 310億7949万 3/31 |
| 2024年 3月期 | 3,160 3/26 | 1,164 4/10 | 322,300 3/26 | 811億8282万 | 299億405万 | 663億9615万 3/29 |
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。
