時価総額
- 2010年3月31日
- 7億7756万
- 2011年3月31日
- 8億2720万
- 2012年3月21日
- 9億6782万
- 2013年3月29日
- 10億1745万
- 2014年3月20日
- 10億6224万
- 2015年3月31日
- 13億9119万
- 2016年3月31日
- 10億6152万
- 2017年3月31日
- 12億9169万
- 2018年3月30日
- 10億9879万
- 2019年3月26日
- 10億4857万
2019/07/30~2020/04/14
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 | ||||||||||
04/14 | 1,718 | 1,720 | 1,707 | 1,707 | -0.64% | 400 | 14億1211万 | +0.23% | - | 0.63 |
04/13 | 1,715 | 1,718 | 1,705 | 1,718 | +0.17% | 900 | 14億2121万 | +0.88% | - | 0.64 |
04/10 | 1,715 | 1,715 | 1,715 | 1,715 | +0.65% | 700 | 14億1873万 | +0.7% | - | 0.64 |
04/08 | 1,704 | 1,704 | 1,704 | 1,704 | +0.12% | 300 | 14億963万 | +0.06% | - | 0.63 |
04/07 | 1,702 | 1,702 | 1,702 | 1,702 | 0% | 100 | 14億797万 | -0.06% | - | 0.63 |
04/06 | 1,706 | 1,706 | 1,702 | 1,702 | -0.12% | 1,100 | 14億797万 | -0.12% | - | 0.63 |
04/03 | 1,698 | 1,704 | 1,698 | 1,704 | -0.35% | 600 | 14億963万 | 0% | - | 0.63 |
04/02 | 1,700 | 1,710 | 1,700 | 1,710 | +0.59% | 300 | 14億1459万 | +0.29% | - | 0.63 |
04/01 | 1,702 | 1,702 | 1,700 | 1,700 | -0.12% | 200 | 14億632万 | -0.29% | - | 0.63 |
03/31 | 1,702 | 1,702 | 1,702 | 1,702 | -0.47% | 1,000 | 14億797万 | -0.23% | - | 0.63 |
03/30 | 1,702 | 1,710 | 1,694 | 1,710 | +0.12% | 1,600 | 14億1459万 | +0.23% | - | 0.63 |
03/27 | 1,700 | 1,708 | 1,700 | 1,708 | 0% | 400 | 14億1294万 | +0.06% | - | 0.63 |
03/25 | 1,685 | 1,708 | 1,685 | 1,708 | +1.61% | 900 | 14億1294万 | +0.06% | - | 0.63 |
03/24 | 1,681 | 1,681 | 1,681 | 1,681 | +0.06% | 200 | 13億9060万 | -1.52% | - | 0.62 |
03/19 | 1,704 | 1,704 | 1,680 | 1,680 | +0.06% | 200 | 13億8978万 | -1.64% | - | 0.62 |
03/17 | 1,679 | 1,679 | 1,679 | 1,679 | 0% | 100 | 13億8895万 | -1.81% | - | 0.62 |
03/16 | 1,715 | 1,715 | 1,675 | 1,679 | -0.71% | 2,500 | 13億8895万 | -1.87% | - | 0.62 |
03/13 | 1,691 | 1,691 | 1,690 | 1,691 | +0.06% | 1,200 | 13億9887万 | -1.28% | - | 0.63 |
03/12 | 1,691 | 1,691 | 1,690 | 1,690 | -1.17% | 500 | 13億9805万 | -1.4% | - | 0.63 |
03/11 | 1,710 | 1,710 | 1,710 | 1,710 | 0% | 2,000 | 14億1459万 | +0.06% | - | 0.63 |
03/10 | 1,710 | 1,710 | 1,710 | 1,710 | 0% | 800 | 14億1459万 | +1.06% | - | 0.63 |
03/09 | 1,715 | 1,715 | 1,651 | 1,710 | -0.29% | 4,600 | 14億1459万 | +2.15% | - | 0.63 |
03/05 | 1,715 | 1,715 | 1,715 | 1,715 | -0.06% | 500 | 14億1873万 | +3.5% | - | 0.64 |
03/04 | 1,715 | 1,716 | 1,715 | 1,716 | +0.06% | 300 | 14億1956万 | +4.63% | - | 0.64 |
03/03 | 1,715 | 1,716 | 1,715 | 1,715 | 0% | 4,300 | 14億1873万 | +5.73% | - | 0.64 |
03/02 | 1,715 | 1,715 | 1,715 | 1,715 | 0% | 4,700 | 14億1873万 | +6.92% | - | 0.64 |
02/28 | 1,715 | 1,716 | 1,715 | 1,715 | 0% | 2,300 | 14億1873万 | +8.13% | - | 0.64 |
02/27 | 1,715 | 1,715 | 1,715 | 1,715 | -0.06% | 900 | 14億1873万 | +9.38% | - | 0.64 |
02/26 | 1,715 | 1,716 | 1,715 | 1,716 | 0% | 1,700 | 14億1956万 | +10.71% | - | 0.64 |
02/25 | 1,715 | 1,716 | 1,715 | 1,716 | 0% | 3,600 | 14億1956万 | +11.94% | - | 0.64 |
02/21 | 1,715 | 1,716 | 1,715 | 1,716 | +0.06% | 1,700 | 14億1956万 | +13.27% | - | 0.64 |
02/20 | 1,715 | 1,715 | 1,715 | 1,715 | -0.12% | 600 | 14億1873万 | +14.56% | - | 0.64 |
02/19 | 1,715 | 1,717 | 1,715 | 1,717 | +0.06% | 2,100 | 14億2038万 | +16.01% | - | 0.64 |
02/18 | 1,715 | 1,716 | 1,715 | 1,716 | +0.06% | 1,900 | 14億1956万 | +17.37% | - | 0.64 |
02/17 | 1,715 | 1,715 | 1,715 | 1,715 | 0% | 3,100 | 14億1873万 | +18.77% | - | 0.64 |
02/14 | 1,715 | 1,716 | 1,715 | 1,715 | 0% | 2,900 | 14億1873万 | +20.27% | - | 0.64 |
02/13 | 1,715 | 1,715 | 1,715 | 1,715 | 0% | 1,800 | 14億1873万 | +21.72% | - | 0.64 |
02/12 | 1,715 | 1,717 | 1,715 | 1,715 | 0% | 14,900 | 14億1873万 | +23.38% | - | 0.64 |
02/10 | 1,715 | 1,716 | 1,715 | 1,715 | 0% | 13,100 | 14億1873万 | +25% | - | 0.64 |
02/07 | 1,715 | 1,715 | 1,715 | 1,715 | 0% | 8,400 | 14億1873万 | +26.66% | - | 0.64 |
02/06 | 1,715 | 1,715 | 1,715 | 1,715 | -0.06% | 9,400 | 14億1873万 | +28.37% | - | 0.64 |
02/05 | 1,717 | 1,717 | 1,716 | 1,716 | 0% | 7,300 | 14億1956万 | +30.2% | - | 0.64 |
02/04 | 1,717 | 1,718 | 1,714 | 1,716 | +9.02% | 51,800 | 14億1956万 | +31.9% | - | 0.64 |
02/03 | 1,574 | 1,574 | 1,574 | 1,574 | +23.55% | 2,000 | 13億209万 | +22.68% | - | 0.58 |
01/31 | 1,289 | 1,289 | 1,274 | 1,274 | +0.16% | 400 | 10億5391万 | +0.24% | - | 0.47 |
01/30 | 1,280 | 1,280 | 1,272 | 1,272 | -1.24% | 600 | 10億5226万 | +0.08% | - | 0.47 |
01/29 | 1,288 | 1,288 | 1,288 | 1,288 | 0% | 100 | 10億6549万 | +1.34% | - | 0.48 |
01/28 | 1,288 | 1,288 | 1,288 | 1,288 | +1.74% | 100 | 10億6549万 | +1.34% | - | 0.48 |
01/27 | 1,261 | 1,344 | 1,261 | 1,266 | +1.28% | 2,200 | 10億4729万 | -0.31% | - | 0.47 |
01/24 | 1,251 | 1,251 | 1,250 | 1,250 | -1.34% | 200 | 10億3406万 | -1.65% | - | 0.46 |
01/23 | 1,267 | 1,267 | 1,267 | 1,267 | -0.08% | 100 | 10億4812万 | -0.39% | - | 0.47 |
01/21 | 1,268 | 1,268 | 1,268 | 1,268 | -0.55% | 200 | 10億4895万 | -0.31% | - | 0.47 |
01/20 | 1,275 | 1,275 | 1,275 | 1,275 | 0% | 200 | 10億5474万 | +0.24% | - | 0.47 |
01/16 | 1,280 | 1,284 | 1,275 | 1,275 | +0.08% | 1,000 | 10億5474万 | +0.16% | - | 0.47 |
01/15 | 1,279 | 1,279 | 1,274 | 1,274 | +0.39% | 500 | 10億5391万 | 0% | - | 0.47 |
01/07 | 1,268 | 1,269 | 1,268 | 1,269 | -1.63% | 200 | 10億4978万 | -0.39% | - | 0.47 |
01/06 | 1,290 | 1,290 | 1,290 | 1,290 | +1.57% | 300 | 10億6715万 | +1.34% | - | 0.48 |
2019 | ||||||||||
12/30 | 1,270 | 1,270 | 1,270 | 1,270 | 0% | 1,000 | 10億5060万 | -0.24% | - | 0.47 |
12/27 | 1,270 | 1,270 | 1,270 | 1,270 | +0.16% | 100 | 10億5060万 | -0.16% | - | 0.47 |
12/26 | 1,268 | 1,268 | 1,268 | 1,268 | 0% | 1,100 | 10億4895万 | -0.16% | - | 0.47 |
12/25 | 1,268 | 1,268 | 1,268 | 1,268 | +1.2% | 500 | 10億4895万 | -0.16% | - | 0.47 |
12/24 | 1,267 | 1,267 | 1,253 | 1,253 | -1.1% | 5,100 | 10億3654万 | -1.26% | - | 0.46 |
12/23 | 1,268 | 1,268 | 1,267 | 1,267 | 0% | 1,300 | 10億4812万 | 0% | - | 0.47 |
12/20 | 1,285 | 1,285 | 1,266 | 1,267 | +0.16% | 400 | 10億4812万 | 0% | - | 0.47 |
12/19 | 1,265 | 1,266 | 1,265 | 1,265 | +0.16% | 1,300 | 10億4647万 | -0.16% | - | 0.47 |
12/18 | 1,270 | 1,289 | 1,263 | 1,263 | -1.1% | 1,300 | 10億4481万 | -0.24% | - | 0.47 |
12/17 | 1,278 | 1,278 | 1,277 | 1,277 | 0% | 600 | 10億5639万 | +0.87% | - | 0.47 |
12/16 | 1,290 | 1,290 | 1,277 | 1,277 | +0.16% | 300 | 10億5639万 | +1.03% | - | 0.47 |
12/10 | 1,280 | 1,280 | 1,275 | 1,275 | -0.39% | 300 | 10億5474万 | +1.03% | - | 0.47 |
12/05 | 1,280 | 1,280 | 1,280 | 1,280 | +1.91% | 200 | 10億5888万 | +1.51% | - | 0.47 |
12/03 | 1,256 | 1,256 | 1,256 | 1,256 | -2.33% | 100 | 10億3902万 | -0.32% | - | 0.47 |
12/02 | 1,286 | 1,286 | 1,286 | 1,286 | 0% | 100 | 10億6384万 | +2.06% | - | 0.48 |
11/29 | 1,286 | 1,286 | 1,286 | 1,286 | +1.42% | 100 | 10億6384万 | +2.14% | - | 0.48 |
11/25 | 1,268 | 1,268 | 1,268 | 1,268 | -1.55% | 100 | 10億4895万 | +0.79% | - | 0.47 |
11/21 | 1,280 | 1,288 | 1,280 | 1,288 | +2.14% | 400 | 10億6549万 | +2.47% | - | 0.48 |
11/20 | 1,297 | 1,297 | 1,261 | 1,261 | -0.63% | 300 | 10億4316万 | +0.4% | - | 0.47 |
11/08 | 1,269 | 1,269 | 1,269 | 1,269 | -2.31% | 100 | 10億4978万 | +1.12% | - | 0.47 |
11/05 | 1,299 | 1,299 | 1,299 | 1,299 | 0% | 200 | 10億7459万 | +3.59% | - | 0.48 |
11/01 | 1,299 | 1,299 | 1,299 | 1,299 | +1.64% | 400 | 10億7459万 | +3.75% | - | 0.48 |
10/21 | 1,278 | 1,278 | 1,278 | 1,278 | +2.4% | 100 | 10億5722万 | +2.32% | - | 0.47 |
10/17 | 1,278 | 1,278 | 1,248 | 1,248 | -2.35% | 400 | 10億3240万 | 0% | - | 0.46 |
10/07 | 1,278 | 1,278 | 1,278 | 1,278 | +2.24% | 200 | 10億5722万 | +2.4% | - | 0.47 |
10/01 | 1,264 | 1,264 | 1,250 | 1,250 | +1.3% | 300 | 10億3406万 | +0.32% | - | 0.46 |
09/26 | 1,233 | 1,234 | 1,233 | 1,234 | -2.3% | 1,700 | 10億2082万 | -0.96% | - | 0.46 |
09/20 | 1,263 | 1,263 | 1,263 | 1,263 | +2.43% | 100 | 10億4481万 | +1.36% | - | 0.47 |
09/17 | 1,233 | 1,233 | 1,233 | 1,233 | +1.31% | 100 | 10億1999万 | -0.88% | - | 0.46 |
09/13 | 1,217 | 1,217 | 1,217 | 1,217 | -2.41% | 200 | 10億676万 | -2.09% | - | 0.45 |
09/10 | 1,247 | 1,247 | 1,247 | 1,247 | -2.35% | 100 | 10億3158万 | +0.16% | - | 0.47 |
09/05 | 1,277 | 1,277 | 1,277 | 1,277 | +2.32% | 200 | 10億5639万 | +2.65% | - | 0.48 |
09/04 | 1,248 | 1,248 | 1,248 | 1,248 | -0.4% | 100 | 10億3240万 | +0.48% | - | 0.47 |
09/02 | 1,253 | 1,253 | 1,253 | 1,253 | +2.45% | 200 | 10億3654万 | +0.97% | - | 0.47 |
08/28 | 1,223 | 1,223 | 1,223 | 1,223 | -0.81% | 100 | 10億1172万 | -1.37% | - | 0.46 |
08/26 | 1,233 | 1,233 | 1,233 | 1,233 | -0.48% | 100 | 10億1999万 | -0.72% | - | 0.46 |
08/22 | 1,239 | 1,239 | 1,239 | 1,239 | -2.75% | 400 | 10億2496万 | -0.32% | - | 0.46 |
08/20 | 1,274 | 1,274 | 1,274 | 1,274 | +2.41% | 200 | 10億5391万 | +2.49% | - | 0.48 |
08/07 | 1,230 | 1,244 | 1,230 | 1,244 | -1.27% | 600 | 10億2909万 | +0.24% | - | 0.46 |
08/05 | 1,290 | 1,290 | 1,260 | 1,260 | 0% | 400 | 10億4233万 | +1.61% | - | 0.47 |
08/01 | 1,260 | 1,260 | 1,260 | 1,260 | 0% | 600 | 10億4233万 | +1.61% | - | 0.47 |
07/31 | 1,231 | 1,260 | 1,231 | 1,260 | +0.4% | 600 | 10億4233万 | +1.53% | - | 0.47 |
07/30 | 1,240 | 1,255 | 1,240 | 1,255 | +1.21% | 600 | 10億3819万 | +1.13% | - | 0.47 |
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 | 1,260 126 12/7 126 11/5 他2件 | 740 74 4/1 | 2,800 28,000 11/27 | - | - | 7億7756万 3/31 |
2011年 3月期 | 1,030 103 4/26 | 770 77 8/16 | 2,500 25,000 9/24 | 8億5201万 | 6億3694万 | 8億2720万 3/31 |
2012年 3月期 | 1,220 122 3/13 | 930 93 10/14 | 2,600 26,000 10/25 | 10億918万 | 7億6929万 | 9億6782万 3/21 |
2013年 3月期 | 1,420 142 3/13 | 1,020 102 11/19 | 2,100 21,000 4/17 | 11億7462万 | 8億4374万 | 10億1745万 3/29 |
2014年 3月期 | 1,660 166 11/22 | 1,160 116 11/12 | 4,300 43,000 11/25 | 13億7315万 | 9億5955万 | 10億6224万 3/20 |
2015年 3月期 | 2,260 226 11/26 | 1,190 119 6/24 | 228,200 2,282,000 2/24 | 18億6958万 | 9億8442万 | 13億9119万 3/31 |
2016年 3月期 | 1,850 185 4/8 | 1,150 115 2/12 | 23,400 234,000 4/8 | 15億3041万 | 9億5133万 | 10億6152万 3/31 |
2017年 3月期 | 1,720 172 2/28 | 1,200 120 6/15 | 3,600 36,000 6/15 | 14億2287万 | 9億9270万 | 12億9169万 3/31 |
2018年 3月期 | 2,050 205 9/26 | 1,321 3/28 | 57,800 578,000 9/26 | 16億9586万 | 10億9279万 | 10億9879万 3/30 |
2019年 3月期 | 1,440 10/1 | 1,230 12/25 | 5,000 12/25 | 11億9124万 | 10億1751万 | 10億4857万 3/26 |