時価総額
- 2010年3月31日
- 50億2502万
- 2011年3月31日
- 51億5515万
- 2012年3月30日
- 52億3523万
- 2013年3月29日
- 68億5685万
- 2014年3月31日
- 74億7175万
- 2015年3月31日
- 114億8483万
- 2016年3月31日
- 100億7668万
- 2017年3月31日
- 109億2342万
- 2018年3月30日
- 136億8391万
- 2019年3月29日
- 105億7624万
- 2020年3月31日
- 114億9076万
- 2021年3月31日
- 119億9029万
- 2022年3月31日
- 111億8151万
- 2023年3月31日
- 121億8878万
- 2024年3月29日
- 227億8214万
2024/04/24~2024/09/18
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 | ||||||||||
09/18 | 2,375 | 2,418 | 2,375 | 2,402 | +1.35% | 2,600 | 240億4402万 | -2.56% | 5.97 | 0.59 |
09/17 | 2,375 | 2,398 | 2,369 | 2,370 | -0.04% | 3,000 | 237億2370万 | -4.05% | 5.89 | 0.59 |
09/13 | 2,410 | 2,410 | 2,370 | 2,371 | -1.21% | 800 | 237億3371万 | -4.2% | 5.9 | 0.59 |
09/12 | 2,410 | 2,439 | 2,400 | 2,400 | +1.27% | 1,800 | 240億2400万 | -3.11% | 5.97 | 0.59 |
09/11 | 2,445 | 2,445 | 2,370 | 2,370 | -1.94% | 3,500 | 237億2370万 | -4.32% | 5.89 | 0.59 |
09/10 | 2,391 | 2,418 | 2,391 | 2,417 | +1.09% | 600 | 241億9417万 | -2.46% | 6.01 | 0.6 |
09/09 | 2,420 | 2,420 | 2,336 | 2,391 | -1.65% | 5,600 | 239億3391万 | -3.43% | 5.95 | 0.59 |
09/06 | 2,465 | 2,465 | 2,430 | 2,431 | -2.13% | 3,100 | 243億3431万 | -2.21% | 6.05 | 0.6 |
09/05 | 2,482 | 2,514 | 2,482 | 2,484 | +1.18% | 1,300 | 248億6484万 | -0.56% | 6.18 | 0.61 |
09/04 | 2,481 | 2,513 | 2,455 | 2,455 | -2.19% | 2,700 | 245億7455万 | -2.11% | 6.11 | 0.61 |
09/03 | 2,492 | 2,513 | 2,488 | 2,510 | +0.72% | 4,700 | 251億2510万 | -0.4% | 6.24 | 0.62 |
09/02 | 2,488 | 2,492 | 2,467 | 2,492 | +1.18% | 2,700 | 249億4492万 | -1.54% | 6.2 | 0.62 |
08/30 | 2,463 | 2,488 | 2,447 | 2,463 | +0.33% | 3,400 | 246億5463万 | -3.11% | 6.13 | 0.61 |
08/29 | 2,489 | 2,489 | 2,455 | 2,455 | -1.37% | 1,600 | 245億7455万 | -3.91% | 6.11 | 0.61 |
08/28 | 2,500 | 2,500 | 2,465 | 2,489 | -0.52% | 500 | 249億1489万 | -3.08% | 6.19 | 0.61 |
08/27 | 2,461 | 2,537 | 2,442 | 2,502 | +1.67% | 5,700 | 250億4502万 | -3.06% | 6.22 | 0.62 |
08/26 | 2,464 | 2,464 | 2,440 | 2,461 | -1.05% | 2,100 | 246億3461万 | -5.13% | 6.12 | 0.61 |
08/23 | 2,505 | 2,512 | 2,474 | 2,487 | -0.72% | 4,500 | 248億9487万 | -4.68% | 6.19 | 0.61 |
08/22 | 2,516 | 2,516 | 2,505 | 2,505 | -0.4% | 1,400 | 250億7505万 | -4.57% | 6.23 | 0.62 |
08/21 | 2,517 | 2,517 | 2,509 | 2,515 | -0.59% | 900 | 251億7515万 | -4.77% | 6.26 | 0.62 |
08/20 | 2,530 | 2,535 | 2,516 | 2,530 | 0% | 1,800 | 253億2530万 | -4.74% | 6.29 | 0.62 |
08/19 | 2,527 | 2,530 | 2,527 | 2,530 | +0.24% | 500 | 253億2530万 | -5.17% | 6.29 | 0.62 |
08/16 | 2,550 | 2,599 | 2,485 | 2,524 | -0.08% | 3,800 | 252億6524万 | -5.86% | 6.28 | 0.62 |
08/15 | 2,495 | 2,577 | 2,495 | 2,526 | -0.75% | 2,300 | 252億8526万 | -6.24% | 6.28 | 0.62 |
08/14 | 2,550 | 2,550 | 2,545 | 2,545 | +0.59% | 2,000 | 254億7545万 | -5.98% | 6.33 | 0.63 |
08/13 | 2,550 | 2,597 | 2,510 | 2,530 | +1.2% | 4,600 | 253億2530万 | -6.88% | 6.29 | 0.62 |
08/09 | 2,456 | 2,599 | 2,456 | 2,500 | +3.86% | 5,100 | 250億2500万 | -8.39% | 6.22 | 0.62 |
08/08 | 2,411 | 2,473 | 2,391 | 2,407 | -0.17% | 1,700 | 240億9407万 | -12.25% | 5.99 | 0.59 |
08/07 | 2,560 | 2,560 | 2,396 | 2,411 | +1.05% | 5,700 | 241億3411万 | -12.52% | 6 | 0.6 |
08/06 | 2,428 | 2,550 | 2,386 | 2,386 | +0.89% | 5,400 | 238億8386万 | -13.83% | 5.93 | 0.59 |
08/05 | 2,503 | 2,516 | 2,365 | 2,365 | -10.62% | 10,100 | 236億7365万 | -15.02% | 5.88 | 0.58 |
08/02 | 2,687 | 2,687 | 2,584 | 2,646 | -2.97% | 4,700 | 264億8646万 | -5.4% | 6.58 | 0.65 |
08/01 | 2,739 | 2,777 | 2,708 | 2,727 | -0.29% | 2,000 | 272億9727万 | -2.61% | 6.78 | 0.67 |
07/31 | 2,748 | 2,748 | 2,727 | 2,735 | -0.65% | 700 | 273億7735万 | -2.29% | 6.8 | 0.68 |
07/30 | 2,780 | 2,780 | 2,753 | 2,753 | -1.5% | 5,600 | 275億5753万 | -1.61% | 6.85 | 0.68 |
07/29 | 2,770 | 2,805 | 2,770 | 2,795 | +0.9% | 900 | 279億7795万 | 0% | 6.95 | 0.69 |
07/26 | 2,755 | 2,806 | 2,755 | 2,770 | -0.75% | 800 | 277億2770万 | -0.75% | 6.89 | 0.68 |
07/25 | 2,760 | 2,841 | 2,756 | 2,791 | +1.12% | 2,200 | 279億3791万 | +0.14% | 6.94 | 0.69 |
07/24 | 2,820 | 2,820 | 2,760 | 2,760 | -2.13% | 5,000 | 276億2760万 | -0.86% | 6.86 | 0.68 |
07/23 | 2,826 | 2,841 | 2,820 | 2,820 | -0.39% | 2,400 | 282億2820万 | +1.37% | 7.01 | 0.7 |
07/22 | 2,846 | 2,846 | 2,831 | 2,831 | -0.53% | 500 | 283億3831万 | +1.94% | 7.04 | 0.7 |
07/19 | 2,880 | 2,880 | 2,841 | 2,846 | -1.25% | 4,500 | 284億8846万 | +2.63% | 7.08 | 0.7 |
07/18 | 2,883 | 2,883 | 2,866 | 2,882 | -0.21% | 2,700 | 288億4882万 | +4.16% | 7.17 | 0.71 |
07/17 | 2,894 | 2,894 | 2,872 | 2,888 | -0.21% | 1,900 | 289億888万 | +4.6% | 7.18 | 0.71 |
07/16 | 2,850 | 2,895 | 2,840 | 2,894 | +1.58% | 14,800 | 289億6894万 | +5.08% | 7.2 | 0.71 |
07/12 | 2,836 | 2,850 | 2,786 | 2,849 | +0.46% | 1,800 | 285億1849万 | +3.68% | 7.09 | 0.7 |
07/11 | 2,844 | 2,850 | 2,825 | 2,836 | -0.49% | 1,400 | 283億8836万 | +3.39% | 7.05 | 0.7 |
07/10 | 2,850 | 2,850 | 2,837 | 2,850 | 0% | 1,500 | 285億2850万 | +4.09% | 7.09 | 0.7 |
07/09 | 2,809 | 2,850 | 2,786 | 2,850 | +1.46% | 4,800 | 285億2850万 | +4.24% | 7.09 | 0.7 |
07/08 | 2,827 | 2,840 | 2,796 | 2,809 | -0.64% | 1,900 | 281億1809万 | +2.86% | 6.99 | 0.69 |
07/05 | 2,840 | 2,840 | 2,797 | 2,827 | -0.42% | 3,000 | 282億9827万 | +3.55% | 7.03 | 0.7 |
07/04 | 2,740 | 2,844 | 2,730 | 2,839 | +3.61% | 39,100 | 284億1839万 | +4.07% | 7.06 | 0.7 |
07/03 | 2,725 | 2,740 | 2,710 | 2,740 | +0.37% | 4,700 | 274億2740万 | +0.59% | 6.82 | 0.68 |
07/02 | 2,733 | 2,785 | 2,728 | 2,730 | -0.33% | 5,100 | 273億2730万 | +0.15% | 6.79 | 0.67 |
07/01 | 2,723 | 2,739 | 2,720 | 2,739 | +0.66% | 7,400 | 274億1739万 | +0.4% | 6.81 | 0.68 |
06/28 | 2,713 | 2,721 | 2,710 | 2,721 | +0.29% | 8,700 | 272億3721万 | -0.33% | 6.77 | 0.67 |
06/27 | 2,713 | 2,715 | 2,713 | 2,713 | 0% | 1,000 | 271億5713万 | -0.8% | 6.75 | 0.67 |
06/26 | 2,702 | 2,731 | 2,690 | 2,713 | +0.44% | 19,800 | 271億5713万 | -0.95% | 6.75 | 0.67 |
06/25 | 2,685 | 2,703 | 2,681 | 2,701 | +0.78% | 6,100 | 270億3701万 | -1.53% | 6.72 | 0.67 |
06/24 | 2,685 | 2,685 | 2,673 | 2,680 | -0.19% | 1,500 | 268億2680万 | -2.44% | 6.67 | 0.66 |
06/21 | 2,687 | 2,693 | 2,664 | 2,685 | -0.04% | 3,200 | 268億7685万 | -2.33% | 6.68 | 0.66 |
06/20 | 2,681 | 2,705 | 2,681 | 2,686 | -0.74% | 1,500 | 268億8686万 | -2.43% | 6.68 | 0.66 |
06/19 | 2,711 | 2,711 | 2,695 | 2,706 | -0.18% | 3,100 | 270億8706万 | -1.78% | 6.73 | 0.67 |
06/18 | 2,710 | 2,714 | 2,701 | 2,711 | +0.18% | 5,700 | 271億3711万 | -1.7% | 6.74 | 0.67 |
06/17 | 2,720 | 2,720 | 2,702 | 2,706 | -0.62% | 5,000 | 270億8706万 | -2.03% | 6.73 | 0.67 |
06/14 | 2,698 | 2,723 | 2,698 | 2,723 | +0.93% | 2,100 | 272億5723万 | -1.55% | 6.77 | 0.67 |
06/13 | 2,722 | 2,722 | 2,691 | 2,698 | -0.85% | 5,400 | 270億698万 | -2.53% | 6.71 | 0.67 |
06/12 | 2,738 | 2,738 | 2,720 | 2,721 | -0.37% | 1,400 | 272億3721万 | -1.84% | 6.77 | 0.67 |
06/11 | 2,727 | 2,740 | 2,727 | 2,731 | +0.15% | 2,000 | 273億3731万 | -1.51% | 6.79 | 0.67 |
06/10 | 2,723 | 2,747 | 2,723 | 2,727 | +0.15% | 2,800 | 272億9727万 | -1.66% | 6.78 | 0.67 |
06/07 | 2,735 | 2,740 | 2,723 | 2,723 | -0.33% | 1,900 | 272億5723万 | -1.77% | 6.77 | 0.67 |
06/06 | 2,743 | 2,748 | 2,726 | 2,732 | -0.4% | 1,400 | 273億4732万 | -1.41% | 6.8 | 0.67 |
06/05 | 2,775 | 2,775 | 2,743 | 2,743 | -1.19% | 1,300 | 274億5743万 | -1.01% | 6.82 | 0.68 |
06/04 | 2,776 | 2,776 | 2,776 | 2,776 | -0.11% | 300 | 277億8776万 | +0.22% | 6.9 | 0.69 |
06/03 | 2,785 | 2,785 | 2,742 | 2,779 | -0.22% | 600 | 278億1779万 | +0.43% | 6.91 | 0.69 |
05/31 | 2,743 | 2,785 | 2,743 | 2,785 | +1.68% | 800 | 278億7785万 | +0.8% | 6.93 | 0.69 |
05/30 | 2,785 | 2,785 | 2,714 | 2,739 | -1.65% | 3,900 | 274億1739万 | -0.76% | 6.81 | 0.68 |
05/29 | 2,780 | 2,802 | 2,780 | 2,785 | +0.18% | 1,000 | 278億7785万 | +1.05% | 6.93 | 0.69 |
05/28 | 2,776 | 2,838 | 2,776 | 2,780 | +0.11% | 9,200 | 278億2780万 | +1.05% | 6.91 | 0.69 |
05/27 | 2,929 | 2,929 | 2,775 | 2,777 | -2.36% | 8,200 | 277億9777万 | +1.17% | 6.91 | 0.69 |
05/24 | 2,819 | 2,850 | 2,819 | 2,844 | +0.89% | 2,200 | 284億6844万 | +3.8% | 7.07 | 0.7 |
05/23 | 2,820 | 2,820 | 2,788 | 2,819 | -0.04% | 1,200 | 282億1819万 | +3.11% | 7.01 | 0.7 |
05/22 | 2,799 | 2,820 | 2,751 | 2,820 | +0.71% | 2,900 | 282億2820万 | +3.3% | 7.01 | 0.7 |
05/21 | 2,750 | 2,800 | 2,750 | 2,800 | +2.45% | 3,200 | 280億2800万 | +2.79% | 6.96 | 0.69 |
05/20 | 2,760 | 2,760 | 2,727 | 2,733 | -1.51% | 1,700 | 273億5733万 | +0.51% | 6.8 | 0.67 |
05/17 | 2,790 | 2,790 | 2,745 | 2,775 | +0.91% | 2,700 | 277億7775万 | +2.17% | 6.9 | 0.69 |
05/16 | 2,772 | 2,772 | 2,730 | 2,750 | -0.79% | 2,700 | 275億2750万 | +1.36% | 6.84 | 0.68 |
05/15 | 2,805 | 2,850 | 2,772 | 2,772 | -1.18% | 8,300 | 277億4772万 | +2.44% | 6.89 | 0.68 |
05/14 | 2,806 | 2,806 | 2,800 | 2,805 | 0% | 1,200 | 280億7805万 | +4.04% | 6.98 | 0.69 |
05/13 | 2,810 | 2,811 | 2,771 | 2,805 | +0.83% | 3,300 | 280億7805万 | +4.31% | 6.98 | 0.69 |
05/10 | 2,805 | 2,899 | 2,771 | 2,782 | -0.82% | 14,700 | 278億4782万 | +3.73% | 6.92 | 0.69 |
05/09 | 2,799 | 2,821 | 2,773 | 2,805 | +2.75% | 7,900 | 280億7805万 | +4.82% | 6.98 | 0.69 |
05/08 | 2,728 | 2,753 | 2,728 | 2,730 | 0% | 1,300 | 273億2730万 | +2.29% | 6.79 | 0.67 |
05/07 | 2,706 | 2,732 | 2,701 | 2,730 | +1.11% | 2,800 | 273億2730万 | +2.32% | 6.79 | 0.67 |
05/02 | 2,700 | 2,700 | 2,672 | 2,700 | -0.74% | 1,400 | 270億2700万 | +1.24% | 6.72 | 0.67 |
05/01 | 2,728 | 2,728 | 2,678 | 2,720 | 0% | 1,100 | 272億2720万 | +1.87% | 6.77 | 0.67 |
04/30 | 2,710 | 2,720 | 2,705 | 2,720 | +0.44% | 1,100 | 272億2720万 | +1.87% | 6.77 | 0.67 |
04/26 | 2,749 | 2,749 | 2,699 | 2,708 | 0% | 2,900 | 271億708万 | +1.39% | 6.74 | 0.67 |
04/25 | 2,680 | 2,709 | 2,680 | 2,708 | +1.04% | 1,200 | 271億708万 | +1.42% | 6.74 | 0.67 |
04/24 | 2,704 | 2,719 | 2,654 | 2,680 | -0.89% | 5,600 | 268億2680万 | +0.37% | 6.67 | 0.66 |
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 | 609 8/12 7/28 | 445 4/15 | 5,800 2/10 | - | - | 50億2502万 3/31 |
2011年 3月期 | 625 7/16 | 401 3/17 | 16,400 3/7 | 62億5625万 | 40億1401万 | 51億5515万 3/31 |
2012年 3月期 | 742 4/25 | 460 5/17 | 44,700 4/25 | 74億2742万 | 46億460万 | 52億3523万 3/30 |
2013年 3月期 | 750 3/18 | 505 5/23 5/14 | 18,600 3/18 | 75億750万 | 50億5505万 | 68億5685万 3/29 |
2014年 3月期 | 1,090 1/8 | 650 8/13 4/3 他2件 | 49,200 10/18 | 109億1090万 | 65億650万 | 74億7175万 3/31 |
2015年 3月期 | 1,466 3/16 | 774 5/22 | 78,600 11/6 | 146億7466万 | 77億4774万 | 114億8483万 3/31 |
2016年 3月期 | 1,680 5/8 | 1,164 9/7 | 54,400 6/3 | 168億1680万 | 116億5164万 | 100億7668万 3/31 |
2017年 3月期 | 1,299 3/31 | 950 8/16 | 54,400 6/7 | 130億299万 | 95億950万 | 109億2342万 3/31 |
2018年 3月期 | 1,860 2/2 | 1,216 4/17 | 20,100 11/9 | 186億1860万 | 121億7216万 | 136億8391万 3/30 |
2019年 3月期 | 1,642 7/3 7/2 | 1,226 3/26 3/8 | 18,800 7/3 | 164億3642万 | 122億7226万 | 105億7624万 3/29 |
2020年 3月期 | 1,750 2/13 | 1,163 5/23 | 54,100 2/4 | 175億1750万 | 116億4163万 | 114億9076万 3/31 |
2021年 3月期 | 1,559 8/12 | 1,134 4/6 | 35,400 5/14 | 156億559万 | 113億5134万 | 119億9029万 3/31 |
2022年 3月期 | 1,628 7/6 | 1,299 3/14 | 166,800 12/15 | 162億9628万 | 130億299万 | 111億8151万 3/31 |
2023年 3月期 | 1,542 3/20 | 1,259 5/17 | 75,500 5/27 | 154億3542万 | 126億259万 | 121億8878万 3/31 |
2024年 3月期 | 2,935 2/6 | 1,440 4/3 | 56,800 6/6 | 293億7935万 | 144億1440万 | 227億8214万 3/29 |
最新 | 2,402 2024/9/18 | 2,600 | 240億4402万 |