時価総額
- 2010年3月31日
- 12億6313万
- 2011年3月31日
- 14億2507万
- 2012年3月30日
- 13億8188万
- 2013年3月29日
- 15億1144万
- 2014年3月27日
- 17億7820万
- 2015年3月31日
- 19億3972万
- 2016年3月31日
- 15億846万
- 2017年3月31日
- 20億374万
- 2018年3月30日
- 21億5520万
- 2019年3月29日
- 53億4586万
- 2020年3月31日
- 26億6029万
- 2021年3月30日
- 29億2589万
- 2022年3月31日
- 24億7477万
- 2023年3月30日
- 24億8767万
2023/11/17~2024/04/25
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 | ||||||||||
04/25 | 2,701 | 2,772 | 2,701 | 2,772 | +1.8% | 600 | 29億9265万 | -2.5% | 14.21 | 0.77 |
04/24 | 2,723 | 2,723 | 2,723 | 2,723 | 0% | 200 | 29億3975万 | -4.29% | 13.96 | 0.75 |
04/22 | 2,670 | 2,723 | 2,670 | 2,723 | +1.23% | 600 | 29億3975万 | -4.52% | 13.96 | 0.75 |
04/19 | 2,814 | 2,814 | 2,650 | 2,690 | -4.78% | 4,000 | 29億412万 | -5.98% | 13.79 | 0.75 |
04/18 | 2,852 | 2,852 | 2,800 | 2,825 | -1.91% | 2,200 | 30億4987万 | -1.57% | 14.48 | 0.78 |
04/17 | 2,880 | 2,880 | 2,880 | 2,880 | 0% | 200 | 31億924万 | +0.17% | 14.76 | 0.8 |
04/16 | 2,948 | 2,948 | 2,880 | 2,880 | -0.69% | 700 | 31億924万 | +0.28% | 14.76 | 0.8 |
04/15 | 2,900 | 2,900 | 2,900 | 2,900 | -1.69% | 200 | 31億3084万 | +0.76% | 14.87 | 0.8 |
04/12 | 2,995 | 2,995 | 2,950 | 2,950 | 0% | 300 | 31億8482万 | +2.54% | 15.12 | 0.82 |
04/11 | 2,949 | 2,950 | 2,949 | 2,950 | +0.68% | 400 | 31億8482万 | +2.93% | 15.12 | 0.82 |
04/10 | 2,910 | 2,950 | 2,910 | 2,930 | +0.83% | 300 | 31億6322万 | +2.7% | 15.02 | 0.81 |
04/09 | 2,892 | 2,930 | 2,892 | 2,906 | +0.52% | 400 | 31億3731万 | +2.25% | 14.9 | 0.81 |
04/08 | 2,832 | 2,920 | 2,832 | 2,891 | +2.12% | 800 | 31億2112万 | +2.12% | 14.82 | 0.8 |
04/05 | 2,822 | 2,852 | 2,804 | 2,831 | -1.43% | 900 | 30億5634万 | +0.35% | 14.51 | 0.78 |
04/03 | 2,872 | 2,872 | 2,822 | 2,872 | +0.81% | 1,500 | 31億61万 | +2.06% | 14.72 | 0.8 |
04/02 | 2,848 | 2,849 | 2,848 | 2,849 | -1.04% | 200 | 30億7578万 | +1.57% | 14.6 | 0.79 |
04/01 | 2,888 | 2,889 | 2,840 | 2,879 | +3.23% | 1,200 | 31億816万 | +2.97% | 14.76 | 0.8 |
03/29 | 2,791 | 2,835 | 2,785 | 2,789 | -0.07% | 600 | 30億1100万 | +0.14% | 14.3 | 0.77 |
03/28 | 2,800 | 2,800 | 2,791 | 2,791 | -1.55% | 1,000 | 30億1316万 | +0.47% | 14.31 | 0.77 |
03/27 | 2,826 | 2,858 | 2,826 | 2,835 | +0.6% | 1,100 | 30億6066万 | +2.27% | 14.53 | 0.79 |
03/26 | 2,818 | 2,833 | 2,818 | 2,818 | -0.07% | 600 | 30億4231万 | +1.95% | 14.44 | 0.78 |
03/25 | 2,831 | 2,831 | 2,820 | 2,820 | -1.02% | 500 | 30億4447万 | +2.32% | 14.46 | 0.78 |
03/22 | 2,849 | 2,849 | 2,849 | 2,849 | +0.14% | 100 | 30億7578万 | +3.68% | 14.6 | 0.79 |
03/21 | 2,830 | 2,845 | 2,830 | 2,845 | -1.22% | 1,000 | 30億7146万 | +3.98% | 14.58 | 0.79 |
03/19 | 2,882 | 2,882 | 2,880 | 2,880 | +1.77% | 400 | 31億924万 | +5.73% | 14.76 | 0.8 |
03/18 | 2,900 | 3,000 | 2,830 | 2,830 | -1.67% | 1,700 | 30億5526万 | +4.39% | 14.51 | 0.78 |
03/15 | 2,898 | 2,909 | 2,860 | 2,878 | -2.37% | 1,100 | 31億708万 | +6.59% | 14.75 | 0.8 |
03/14 | 2,886 | 2,948 | 2,823 | 2,948 | +0.51% | 900 | 31億8266万 | +9.71% | 15.11 | 0.82 |
03/13 | 2,890 | 2,933 | 2,890 | 2,933 | -0.24% | 400 | 31億6646万 | +9.69% | 15.03 | 0.81 |
03/12 | 2,797 | 2,979 | 2,771 | 2,940 | +5% | 1,900 | 31億7402万 | +10.57% | 15.07 | 0.81 |
03/11 | 2,999 | 2,999 | 2,800 | 2,800 | -7.89% | 3,500 | 30億2288万 | +5.9% | 14.35 | 0.78 |
03/08 | 2,900 | 3,095 | 2,900 | 3,040 | +6.29% | 9,400 | 32億8198万 | +15.46% | 15.58 | 0.84 |
03/07 | 2,700 | 3,180 | 2,700 | 2,860 | +6.72% | 17,500 | 30億8765万 | +9.45% | 14.66 | 0.79 |
03/06 | 2,641 | 2,680 | 2,641 | 2,680 | +1.82% | 900 | 28億9332万 | +3.08% | 13.74 | 0.74 |
03/05 | 2,632 | 2,632 | 2,632 | 2,632 | -0.49% | 100 | 28億4150万 | +1.5% | 13.49 | 0.73 |
03/04 | 2,650 | 2,667 | 2,645 | 2,645 | +0.27% | 900 | 28億5554万 | +2.16% | 13.56 | 0.73 |
03/01 | 2,637 | 2,647 | 2,637 | 2,638 | -0.15% | 500 | 28億4798万 | +2.09% | 13.52 | 0.73 |
02/28 | 2,645 | 2,645 | 2,642 | 2,642 | -0.11% | 400 | 28億5230万 | +2.44% | 13.54 | 0.73 |
02/27 | 2,647 | 2,670 | 2,639 | 2,645 | -0.08% | 1,900 | 28億5554万 | +2.76% | 13.56 | 0.73 |
02/26 | 2,647 | 2,647 | 2,647 | 2,647 | -0.04% | 200 | 28億5770万 | +2.96% | 13.57 | 0.73 |
02/22 | 2,631 | 2,648 | 2,630 | 2,648 | +1.77% | 1,000 | 28億5878万 | +3.16% | 13.57 | 0.73 |
02/20 | 2,602 | 2,640 | 2,602 | 2,602 | +0.12% | 700 | 28億911万 | +1.52% | 13.34 | 0.72 |
02/19 | 2,599 | 2,599 | 2,599 | 2,599 | -1.66% | 200 | 28億588万 | +1.44% | 13.32 | 0.72 |
02/16 | 2,606 | 2,643 | 2,606 | 2,643 | +0.3% | 1,600 | 28億5338万 | +3.16% | 13.55 | 0.73 |
02/15 | 2,648 | 2,648 | 2,596 | 2,635 | +0.27% | 3,500 | 28億4474万 | +2.93% | 13.51 | 0.73 |
02/14 | 2,615 | 2,640 | 2,580 | 2,628 | +0.5% | 1,200 | 28億3718万 | +2.66% | 13.47 | 0.73 |
02/13 | 2,574 | 2,644 | 2,574 | 2,615 | +2.75% | 4,100 | 28億2315万 | +2.19% | 13.4 | 0.72 |
02/09 | 2,545 | 2,571 | 2,522 | 2,545 | -0.24% | 3,200 | 27億4758万 | -0.47% | 13.05 | 0.71 |
02/08 | 2,548 | 2,551 | 2,548 | 2,551 | +0.04% | 1,000 | 27億5405万 | -0.27% | 13.08 | 0.71 |
02/07 | 2,548 | 2,550 | 2,548 | 2,550 | +0.16% | 1,100 | 27億5298万 | -0.43% | 13.07 | 0.71 |
02/06 | 2,584 | 2,584 | 2,546 | 2,546 | -1.13% | 900 | 27億4866万 | -0.7% | 13.05 | 0.71 |
02/05 | 2,582 | 2,582 | 2,560 | 2,575 | -1.45% | 2,800 | 27億7997万 | +0.31% | 13.2 | 0.71 |
02/02 | 2,569 | 2,615 | 2,550 | 2,613 | +1.87% | 2,700 | 28億2099万 | +1.67% | 13.39 | 0.72 |
02/01 | 2,539 | 2,575 | 2,530 | 2,565 | -0.12% | 1,200 | 27億6917万 | -0.19% | 13.15 | 0.71 |
01/31 | 2,523 | 2,568 | 2,521 | 2,568 | +1.78% | 2,100 | 27億7241万 | -0.19% | 13.16 | 0.71 |
01/30 | 2,539 | 2,540 | 2,523 | 2,523 | -0.63% | 2,800 | 27億2383万 | -1.94% | 12.93 | 0.7 |
01/29 | 2,534 | 2,540 | 2,484 | 2,539 | +0.59% | 3,800 | 27億4110万 | -1.36% | 13.01 | 0.7 |
01/26 | 2,500 | 2,524 | 2,500 | 2,524 | +0.56% | 800 | 27億2491万 | -1.94% | 12.94 | 0.7 |
01/25 | 2,520 | 2,520 | 2,510 | 2,510 | -0.44% | 1,200 | 27億979万 | -2.52% | 12.87 | 0.7 |
01/24 | 2,522 | 2,522 | 2,521 | 2,521 | -0.04% | 400 | 27億2167万 | -2.14% | 12.92 | 0.7 |
01/23 | 2,527 | 2,540 | 2,520 | 2,522 | 0% | 1,400 | 27億2275万 | -2.1% | 12.93 | 0.7 |
01/22 | 2,523 | 2,540 | 2,522 | 2,522 | +0.08% | 1,000 | 27億2275万 | -2.02% | 12.93 | 0.7 |
01/19 | 2,548 | 2,548 | 2,520 | 2,520 | -1.37% | 900 | 27億2059万 | -2.02% | 12.92 | 0.7 |
01/18 | 2,558 | 2,558 | 2,554 | 2,555 | +0.12% | 500 | 27億5837万 | -0.54% | 13.1 | 0.71 |
01/17 | 2,552 | 2,560 | 2,552 | 2,552 | 0% | 1,200 | 27億5513万 | -0.55% | 13.08 | 0.71 |
01/16 | 2,586 | 2,586 | 2,552 | 2,552 | -1.24% | 2,700 | 27億5513万 | -0.39% | 13.08 | 0.71 |
01/15 | 2,600 | 2,600 | 2,584 | 2,584 | -0.23% | 1,600 | 27億8968万 | +0.98% | 13.25 | 0.72 |
01/12 | 2,612 | 2,614 | 2,590 | 2,590 | -0.31% | 1,300 | 27億9616万 | +1.41% | 13.28 | 0.72 |
01/11 | 2,601 | 2,640 | 2,598 | 2,598 | -1.25% | 2,900 | 28億480万 | +1.88% | 13.32 | 0.72 |
01/10 | 2,614 | 2,660 | 2,588 | 2,631 | +0.8% | 1,600 | 28億4042万 | +3.42% | 13.49 | 0.73 |
01/09 | 2,560 | 2,610 | 2,560 | 2,610 | +1.95% | 1,800 | 28億1775万 | +2.88% | 13.38 | 0.72 |
01/05 | 2,585 | 2,585 | 2,560 | 2,560 | -0.62% | 1,600 | 27億6377万 | +1.15% | 13.12 | 0.71 |
01/04 | 2,564 | 2,580 | 2,561 | 2,576 | -1.34% | 3,100 | 27億8104万 | +1.98% | 13.2 | 0.71 |
2023 | ||||||||||
12/29 | 2,655 | 2,670 | 2,610 | 2,611 | -1.1% | 1,000 | 28億1883万 | +3.57% | 13.38 | 0.72 |
12/28 | 2,654 | 2,654 | 2,619 | 2,640 | +0.76% | 2,700 | 28億5014万 | +5.05% | 13.53 | 0.73 |
12/27 | 2,680 | 2,680 | 2,620 | 2,620 | -0.95% | 1,500 | 28億2855万 | +4.59% | 13.43 | 0.73 |
12/26 | 2,637 | 2,645 | 2,637 | 2,645 | +1.22% | 1,000 | 28億5554万 | +5.88% | 13.56 | 0.73 |
12/25 | 2,629 | 2,640 | 2,613 | 2,613 | -0.65% | 1,900 | 28億2099万 | +4.94% | 13.39 | 0.72 |
12/22 | 2,578 | 2,630 | 2,578 | 2,630 | +2.29% | 2,700 | 28億3934万 | +5.88% | 13.48 | 0.73 |
12/21 | 2,537 | 2,571 | 2,537 | 2,571 | +0.23% | 1,000 | 27億7565万 | +3.84% | 13.18 | 0.71 |
12/20 | 2,544 | 2,565 | 2,526 | 2,565 | +1.75% | 1,400 | 27億6917万 | +3.8% | 13.15 | 0.71 |
12/19 | 2,559 | 2,559 | 2,521 | 2,521 | -1.14% | 400 | 27億2167万 | +2.27% | 12.92 | 0.7 |
12/18 | 2,505 | 2,552 | 2,502 | 2,550 | +0.28% | 1,100 | 27億5298万 | +3.66% | 13.07 | 0.71 |
12/15 | 2,500 | 2,549 | 2,500 | 2,543 | +1.11% | 1,900 | 27億4542万 | +3.58% | 13.04 | 0.7 |
12/14 | 2,478 | 2,529 | 2,478 | 2,515 | +1.78% | 1,100 | 27億1519万 | +2.65% | 12.89 | 0.7 |
12/13 | 2,500 | 2,500 | 2,471 | 2,471 | +0.16% | 700 | 26億6769万 | +0.98% | 12.67 | 0.68 |
12/12 | 2,467 | 2,467 | 2,467 | 2,467 | 0% | 800 | 26億6337万 | +0.94% | 12.65 | 0.68 |
12/08 | 2,465 | 2,500 | 2,465 | 2,467 | +0.45% | 1,900 | 26億6337万 | +0.98% | 12.65 | 0.68 |
12/07 | 2,455 | 2,456 | 2,455 | 2,456 | +0.04% | 500 | 26億5149万 | +0.53% | 12.59 | 0.68 |
12/06 | 2,480 | 2,480 | 2,455 | 2,455 | -0.85% | 1,200 | 26億5041万 | +0.57% | 12.58 | 0.68 |
12/05 | 2,476 | 2,477 | 2,476 | 2,476 | 0% | 1,100 | 26億7308万 | +1.56% | 12.69 | 0.69 |
12/04 | 2,474 | 2,476 | 2,474 | 2,476 | +0.08% | 400 | 26億7308万 | +1.68% | 12.69 | 0.69 |
11/29 | 2,460 | 2,474 | 2,455 | 2,474 | +0.57% | 600 | 26億7093万 | +1.73% | 12.68 | 0.69 |
11/28 | 2,465 | 2,475 | 2,460 | 2,460 | -0.2% | 400 | 26億5581万 | +1.28% | 12.61 | 0.68 |
11/27 | 2,441 | 2,465 | 2,430 | 2,465 | +0.98% | 400 | 26億6121万 | +1.52% | 12.64 | 0.68 |
11/24 | 2,443 | 2,443 | 2,441 | 2,441 | -0.2% | 300 | 26億3530万 | +0.66% | 12.51 | 0.68 |
11/22 | 2,446 | 2,446 | 2,446 | 2,446 | +0.29% | 100 | 26億4070万 | +0.95% | 12.54 | 0.68 |
11/21 | 2,460 | 2,460 | 2,439 | 2,439 | +0.37% | 200 | 26億3314万 | +0.79% | 12.5 | 0.68 |
11/20 | 2,432 | 2,432 | 2,430 | 2,430 | +0.33% | 400 | 26億2342万 | +0.45% | 12.46 | 0.67 |
11/17 | 2,447 | 2,447 | 2,422 | 2,422 | -1.14% | 200 | 26億1479万 | +0.21% | 12.41 | 0.67 |
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 | 1,730 173 6/30 | 520 52 4/1 | 61,500 615,000 7/29 | - | - | 12億6313万 3/31 |
2011年 3月期 | 1,740 174 2/14 | 1,010 101 3/15 | 32,800 328,000 2/14 | 18億7850万 | 10億9039万 | 14億2507万 3/31 |
2012年 3月期 | 1,500 150 3/27 | 1,040 104 11/22 | 19,300 193,000 3/27 | 16億1940万 | 11億2278万 | 13億8188万 3/30 |
2013年 3月期 | 1,500 150 3/25 | 1,030 103 10/12 | 20,200 202,000 3/21 | 16億1940万 | 11億1198万 | 15億1144万 3/29 |
2014年 3月期 | 2,290 229 4/9 | 1,210 121 6/7 | 97,500 975,000 4/8 | 24億7228万 | 13億631万 | 17億7820万 3/27 |
2015年 3月期 | 1,940 194 7/30 | 1,550 155 12/16 | 27,800 278,000 3/18 | 20億9442万 | 16億7338万 | 19億3972万 3/31 |
2016年 3月期 | 1,910 191 4/8 | 1,220 122 2/12 | 7,600 76,000 4/8 | 20億6203万 | 13億1711万 | 15億846万 3/31 |
2017年 3月期 | 1,970 197 3/31 | 1,270 127 6/24 | 129,000 1,290,000 9/21 | 21億2681万 | 13億7109万 | 20億374万 3/31 |
2018年 3月期 | 2,380 238 9/21 | 1,710 171 4/19 171 4/14 | 10,100 101,000 4/28 | 25億6944万 | 18億4611万 | 21億5520万 3/30 |
2019年 3月期 | 45,950 9/25 | 2,000 4/3 | 629,200 3/18 | 496億762万 | 21億5920万 | 53億4586万 3/29 |
2020年 3月期 | 5,650 4/1 | 2,301 3/17 3/13 | 105,300 2/6 | 60億9974万 | 24億8415万 | 26億6029万 3/31 |
2021年 3月期 | 4,285 10/12 | 2,345 4/6 | 140,500 10/12 | 46億2608万 | 25億3166万 | 29億2589万 3/30 |
2022年 3月期 | 2,776 5/11 | 2,194 2/2 | 6,500 2/25 | 29億9696万 | 23億6864万 | 24億7477万 3/31 |
2023年 3月期 | 3,970 6/28 | 2,199 6/22 6/21 他2件 | 121,500 6/28 | 42億8601万 | 23億7404万 | 24億8767万 3/30 |
最新 | 2,772 2024/4/25 | 600 | 29億9265万 |