時価総額
- 2010年3月31日
- 29億9008万
- 2011年3月31日
- 40億5374万
- 2012年3月30日
- 54億4832万
- 2013年3月29日
- 79億5385万
- 2014年3月31日
- 71億1103万
- 2015年3月31日
- 127億6125万
- 2016年3月31日
- 85億4621万
- 2017年3月31日
- 94億5248万
- 2018年3月30日
- 146億3098万
- 2019年3月29日
- 121億3542万
- 2020年3月31日
- 77億6847万
- 2021年3月31日
- 107億2276万
- 2022年3月31日
- 157億2385万
- 2023年3月31日
- 220億9459万
2023/11/29~2024/04/25
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 | 2,224 | 2,262 | 2,224 | 2,238 | +0.63% | 7,500 | 264億4981万 | -3.37% | 9.21 | 0.97 |
04/24 | 2,225 | 2,274 | 2,210 | 2,224 | +0.23% | 9,500 | 262億8435万 | -4.26% | 9.16 | 0.96 |
04/23 | 2,192 | 2,221 | 2,192 | 2,219 | +1.23% | 3,400 | 262億2526万 | -4.8% | 9.14 | 0.96 |
04/22 | 2,160 | 2,192 | 2,160 | 2,192 | +1.86% | 10,400 | 259億616万 | -6.36% | 9.02 | 0.95 |
04/19 | 2,222 | 2,224 | 2,143 | 2,152 | -4.06% | 14,400 | 254億3342万 | -8.54% | 8.86 | 0.93 |
04/18 | 2,235 | 2,243 | 2,235 | 2,243 | +0.36% | 700 | 265億891万 | -5.2% | 9.23 | 0.97 |
04/17 | 2,230 | 2,250 | 2,197 | 2,235 | +0.81% | 7,900 | 264億1436万 | -5.82% | 9.2 | 0.96 |
04/16 | 2,270 | 2,283 | 2,208 | 2,217 | -2.89% | 6,500 | 262億163万 | -6.69% | 9.13 | 0.96 |
04/15 | 2,290 | 2,290 | 2,254 | 2,283 | -1.89% | 9,900 | 269億8165万 | -3.99% | 9.4 | 0.98 |
04/12 | 2,308 | 2,327 | 2,307 | 2,327 | -0.21% | 800 | 275億166万 | -2.1% | 9.58 | 1 |
04/11 | 2,330 | 2,335 | 2,315 | 2,332 | +0.09% | 13,000 | 275億6075万 | -1.69% | 9.6 | 1.01 |
04/10 | 2,334 | 2,346 | 2,309 | 2,330 | -0.72% | 12,600 | 275億3712万 | -1.65% | 9.59 | 1 |
04/09 | 2,365 | 2,365 | 2,330 | 2,347 | -0.38% | 5,200 | 277億3803万 | -0.8% | 9.66 | 1.01 |
04/08 | 2,339 | 2,356 | 2,314 | 2,356 | +2.08% | 5,800 | 278億4440万 | -0.25% | 9.7 | 1.02 |
04/05 | 2,299 | 2,318 | 2,290 | 2,308 | +0.79% | 13,700 | 272億7711万 | -2.12% | 9.5 | 1 |
04/04 | 2,300 | 2,300 | 2,259 | 2,290 | +1.78% | 9,400 | 270億6438万 | -2.8% | 9.43 | 0.99 |
04/03 | 2,340 | 2,340 | 2,210 | 2,250 | -7.02% | 39,400 | 265億9164万 | -4.46% | 9.26 | 0.97 |
04/02 | 2,421 | 2,430 | 2,391 | 2,420 | -0.33% | 19,600 | 286億78万 | +2.72% | 9.96 | 1.04 |
04/01 | 2,449 | 2,450 | 2,410 | 2,428 | +0.29% | 18,500 | 286億9533万 | +3.32% | 10 | 1.05 |
03/29 | 2,415 | 2,435 | 2,408 | 2,421 | +0.25% | 9,900 | 286億1260万 | +3.42% | 9.97 | 1.04 |
03/28 | 2,410 | 2,428 | 2,410 | 2,415 | -0.21% | 8,100 | 285億4169万 | +3.56% | 9.94 | 1.04 |
03/27 | 2,418 | 2,450 | 2,418 | 2,420 | +0.08% | 9,600 | 286億78万 | +4.13% | 9.96 | 1.04 |
03/26 | 2,466 | 2,466 | 2,418 | 2,418 | -0.66% | 7,100 | 285億7714万 | +4.4% | 9.95 | 1.04 |
03/25 | 2,413 | 2,460 | 2,413 | 2,434 | +0.95% | 11,400 | 287億6624万 | +5.5% | 10.02 | 1.05 |
03/22 | 2,409 | 2,447 | 2,408 | 2,411 | 0% | 13,200 | 284億9442万 | +5.01% | 9.93 | 1.04 |
03/21 | 2,439 | 2,448 | 2,411 | 2,411 | -0.41% | 6,600 | 284億9442万 | +5.47% | 9.93 | 1.04 |
03/19 | 2,441 | 2,492 | 2,412 | 2,421 | -1.38% | 11,700 | 286億1260万 | +6.42% | 9.97 | 1.04 |
03/18 | 2,508 | 2,508 | 2,416 | 2,455 | -1.76% | 26,300 | 290億1443万 | +8.58% | 10.11 | 1.06 |
03/15 | 2,491 | 2,517 | 2,458 | 2,499 | +0.44% | 33,700 | 295億3444万 | +11.26% | 10.29 | 1.08 |
03/14 | 2,419 | 2,488 | 2,419 | 2,488 | +3.8% | 46,900 | 294億444万 | +11.62% | 10.24 | 1.07 |
03/13 | 2,331 | 2,438 | 2,331 | 2,397 | +2.83% | 52,400 | 283億2896万 | +8.27% | 9.87 | 1.03 |
03/12 | 2,261 | 2,333 | 2,261 | 2,331 | +3% | 43,500 | 275億4893万 | +5.86% | 9.6 | 1.01 |
03/11 | 2,238 | 2,315 | 2,220 | 2,263 | +0.89% | 56,300 | 267億4528万 | +3.14% | 9.32 | 0.98 |
03/08 | 2,196 | 2,250 | 2,189 | 2,243 | +1.54% | 9,300 | 265億891万 | +2.61% | 9.23 | 0.97 |
03/07 | 2,257 | 2,266 | 2,171 | 2,209 | -2.04% | 7,900 | 261億708万 | +1.38% | 9.09 | 0.95 |
03/06 | 2,246 | 2,283 | 2,240 | 2,255 | +0.27% | 14,100 | 266億5073万 | +3.77% | 9.28 | 0.97 |
03/05 | 2,238 | 2,258 | 2,166 | 2,249 | -0.62% | 9,300 | 265億7982万 | +3.83% | 9.26 | 0.97 |
03/04 | 2,263 | 2,273 | 2,221 | 2,263 | 0% | 16,000 | 267億4528万 | +4.82% | 9.32 | 0.98 |
03/01 | 2,268 | 2,279 | 2,256 | 2,263 | +0.67% | 4,700 | 267億4528万 | +5.21% | 9.32 | 0.98 |
02/29 | 2,267 | 2,267 | 2,235 | 2,248 | -0.88% | 6,000 | 265億6800万 | +5% | 9.25 | 0.97 |
02/28 | 2,268 | 2,295 | 2,256 | 2,268 | -0.48% | 12,200 | 268億437万 | +6.43% | 9.34 | 0.98 |
02/27 | 2,263 | 2,285 | 2,242 | 2,279 | +0.89% | 14,900 | 269億3437万 | +7.5% | 9.38 | 0.98 |
02/26 | 2,249 | 2,268 | 2,229 | 2,259 | +2.22% | 15,600 | 266億9800万 | +7.11% | 9.3 | 0.97 |
02/22 | 2,188 | 2,255 | 2,188 | 2,210 | +1.01% | 37,300 | 261億1890万 | +5.29% | 9.1 | 0.95 |
02/21 | 2,187 | 2,220 | 2,185 | 2,188 | -0.95% | 6,600 | 258億5889万 | +4.69% | 9.01 | 0.94 |
02/20 | 2,245 | 2,249 | 2,189 | 2,209 | -1.43% | 9,400 | 261億708万 | +6.1% | 9.09 | 0.95 |
02/19 | 2,186 | 2,244 | 2,186 | 2,241 | +2.89% | 27,500 | 264億8527万 | +8.05% | 9.23 | 0.97 |
02/16 | 2,161 | 2,192 | 2,159 | 2,178 | +0.74% | 14,200 | 257億4070万 | +5.57% | 8.97 | 0.94 |
02/15 | 2,182 | 2,190 | 2,160 | 2,162 | -0.09% | 10,300 | 255億5161万 | +5.26% | 8.9 | 0.93 |
02/14 | 2,130 | 2,186 | 2,115 | 2,164 | +1.64% | 28,500 | 255億7524万 | +5.82% | 8.91 | 0.93 |
02/13 | 2,064 | 2,155 | 2,045 | 2,129 | +2.16% | 39,600 | 251億6160万 | +4.57% | 8.77 | 0.92 |
02/09 | 2,072 | 2,100 | 2,056 | 2,084 | +0.58% | 14,400 | 246億2976万 | +2.76% | 8.58 | 0.9 |
02/08 | 2,097 | 2,097 | 2,031 | 2,072 | -0.48% | 27,800 | 244億8794万 | +2.52% | 8.53 | 0.89 |
02/07 | 2,093 | 2,098 | 2,069 | 2,082 | -1.09% | 14,400 | 246億613万 | +3.43% | 8.57 | 0.9 |
02/06 | 2,101 | 2,128 | 2,090 | 2,105 | +0.1% | 15,800 | 248億7795万 | +5.04% | 8.67 | 0.91 |
02/05 | 2,120 | 2,120 | 2,093 | 2,103 | -0.57% | 12,900 | 248億5432万 | +5.47% | 8.66 | 0.91 |
02/02 | 2,083 | 2,120 | 2,060 | 2,115 | +2.03% | 40,300 | 249億9614万 | +6.66% | 8.71 | 0.91 |
02/01 | 2,062 | 2,080 | 2,060 | 2,073 | +0.63% | 19,400 | 244億9976万 | +5.18% | 8.53 | 0.89 |
01/31 | 2,078 | 2,078 | 2,050 | 2,060 | -0.77% | 7,900 | 243億4612万 | +4.99% | 8.48 | 0.89 |
01/30 | 2,071 | 2,083 | 2,070 | 2,076 | +0.48% | 12,400 | 245億3522万 | +6.24% | 8.55 | 0.9 |
01/29 | 2,071 | 2,074 | 2,060 | 2,066 | -0.34% | 6,100 | 244億1703万 | +6.22% | 8.51 | 0.89 |
01/26 | 2,065 | 2,075 | 2,059 | 2,073 | +0.73% | 10,800 | 244億9976万 | +7.02% | 8.53 | 0.89 |
01/25 | 2,019 | 2,077 | 2,017 | 2,058 | +1.93% | 31,600 | 243億2248万 | +6.74% | 8.47 | 0.89 |
01/24 | 2,025 | 2,025 | 2,008 | 2,019 | +0.6% | 6,200 | 238億6156万 | +5.16% | 8.31 | 0.87 |
01/23 | 1,996 | 2,025 | 1,996 | 2,007 | +0.55% | 29,400 | 237億1974万 | +4.91% | 8.26 | 0.87 |
01/22 | 2,005 | 2,008 | 1,996 | 1,996 | +0.25% | 4,800 | 235億8973万 | +4.67% | 8.22 | 0.86 |
01/19 | 2,015 | 2,015 | 1,991 | 1,991 | -1.19% | 8,700 | 235億3064万 | +4.68% | 8.2 | 0.86 |
01/18 | 1,996 | 2,015 | 1,984 | 2,015 | +1.46% | 12,900 | 238億1429万 | +6.28% | 8.3 | 0.87 |
01/17 | 1,999 | 2,000 | 1,980 | 1,986 | +0.2% | 13,100 | 234億7155万 | +5.19% | 8.18 | 0.86 |
01/16 | 2,020 | 2,020 | 1,981 | 1,982 | -1.15% | 21,400 | 234億2428万 | +5.26% | 8.16 | 0.85 |
01/15 | 1,965 | 2,014 | 1,965 | 2,005 | +2.04% | 28,700 | 236億9610万 | +6.71% | 8.25 | 0.86 |
01/12 | 1,968 | 1,973 | 1,961 | 1,965 | +0.26% | 16,400 | 232億2336万 | +4.97% | 8.09 | 0.85 |
01/11 | 1,960 | 1,965 | 1,953 | 1,960 | +0.62% | 10,100 | 231億6427万 | +4.93% | 8.07 | 0.85 |
01/10 | 1,949 | 1,954 | 1,936 | 1,948 | +0.72% | 9,100 | 230億2245万 | +4.56% | 8.02 | 0.84 |
01/09 | 1,928 | 1,955 | 1,924 | 1,934 | +0.68% | 6,400 | 228億5699万 | +3.98% | 7.96 | 0.83 |
01/05 | 1,928 | 1,936 | 1,910 | 1,921 | +0.84% | 19,000 | 227億335万 | +3.45% | 7.91 | 0.83 |
01/04 | 1,873 | 1,919 | 1,873 | 1,905 | +1.71% | 26,100 | 225億1425万 | +2.7% | 7.84 | 0.82 |
2023 | ||||||||||
12/29 | 1,872 | 1,886 | 1,870 | 1,873 | +0.16% | 4,800 | 221億3606万 | +1.02% | 7.71 | 0.81 |
12/28 | 1,843 | 1,870 | 1,839 | 1,870 | +1.8% | 6,200 | 221億60万 | +0.86% | 7.7 | 0.81 |
12/27 | 1,830 | 1,837 | 1,830 | 1,837 | +0.27% | 13,800 | 217億1059万 | -0.81% | 7.56 | 0.79 |
12/26 | 1,833 | 1,839 | 1,831 | 1,832 | -0.05% | 6,400 | 216億5150万 | -1.08% | 7.54 | 0.79 |
12/25 | 1,844 | 1,850 | 1,829 | 1,833 | -0.49% | 25,600 | 216億6332万 | -1.03% | 7.55 | 0.79 |
12/22 | 1,845 | 1,854 | 1,842 | 1,842 | -0.16% | 4,200 | 217億6968万 | -0.54% | 7.58 | 0.8 |
12/21 | 1,855 | 1,859 | 1,845 | 1,845 | -0.75% | 8,900 | 218億514万 | -0.38% | 7.6 | 0.8 |
12/20 | 1,862 | 1,873 | 1,856 | 1,859 | -0.16% | 8,500 | 219億7060万 | +0.43% | 7.65 | 0.8 |
12/19 | 1,872 | 1,872 | 1,850 | 1,862 | +0.22% | 4,300 | 220億606万 | +0.65% | 7.67 | 0.81 |
12/18 | 1,848 | 1,870 | 1,837 | 1,858 | +0.54% | 14,800 | 219億5878万 | +0.54% | 7.65 | 0.8 |
12/15 | 1,862 | 1,862 | 1,848 | 1,848 | -0.75% | 7,800 | 218億4060万 | +0.05% | 7.61 | 0.8 |
12/14 | 1,858 | 1,862 | 1,840 | 1,862 | +0.59% | 17,700 | 220億606万 | +0.81% | 7.67 | 0.81 |
12/13 | 1,875 | 1,875 | 1,844 | 1,851 | -0.22% | 22,500 | 218億7605万 | +0.27% | 7.62 | 0.8 |
12/12 | 1,870 | 1,870 | 1,852 | 1,855 | +0.38% | 15,100 | 219億2333万 | +0.49% | 7.64 | 0.8 |
12/11 | 1,838 | 1,855 | 1,831 | 1,848 | +1.26% | 10,700 | 218億4060万 | +0.05% | 7.61 | 0.8 |
12/08 | 1,840 | 1,849 | 1,824 | 1,825 | -1.62% | 17,800 | 215億6877万 | -1.3% | 7.51 | 0.79 |
12/07 | 1,856 | 1,861 | 1,849 | 1,855 | -0.8% | 7,300 | 219億2333万 | +0.27% | 7.64 | 0.8 |
12/06 | 1,837 | 1,880 | 1,837 | 1,870 | +1.69% | 11,400 | 221億60万 | +1.08% | 7.7 | 0.81 |
12/05 | 1,857 | 1,857 | 1,835 | 1,839 | -0.97% | 8,800 | 217億3423万 | -0.54% | 7.57 | 0.8 |
12/04 | 1,850 | 1,859 | 1,844 | 1,857 | +0.16% | 8,000 | 219億4696万 | +0.38% | 7.65 | 0.8 |
12/01 | 1,856 | 1,859 | 1,845 | 1,854 | -0.05% | 8,800 | 219億1151万 | +0.27% | 7.63 | 0.8 |
11/30 | 1,859 | 1,862 | 1,852 | 1,855 | -0.59% | 8,100 | 219億2333万 | +0.32% | 7.64 | 0.8 |
11/29 | 1,872 | 1,875 | 1,861 | 1,866 | -0.27% | 16,000 | 220億5333万 | +0.97% | 7.68 | 0.81 |
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 | 334 501 7/2 | 183 275 11/27 | 19,500 13,000 12/21 | - | - | 29億9008万 3/31 |
2011年 3月期 | 419 629 2/15 | 207 310 10/26 | 183,150 122,100 2/15 | 49億5589万 | 24億4249万 | 40億5374万 3/31 |
2012年 3月期 | 637 955 5/9 | 308 463 4/8 462 4/7 | 896,250 597,500 4/27 | 75億2444万 | 36億4009万 | 54億4832万 3/30 |
2013年 3月期 | 730 1,095 3/25 | 375 563 10/17 | 105,300 70,200 2/12 | 86億2750万 | 44億3587万 | 79億5385万 3/29 |
2014年 3月期 | 866 1,299 5/8 | 540 810 6/27 | 109,200 72,800 5/7 | 102億3482万 | 63億8199万 | 71億1103万 3/31 |
2015年 3月期 | 1,533 2,299 9/22 | 587 881 4/9 | 3,974,250 2,649,500 9/17 | 181億1383万 | 69億4140万 | 127億6125万 3/31 |
2016年 3月期 | 1,265 1,897 1/4 | 623 935 2/12 | 368,400 245,600 11/24 | 149億4647万 | 73億6686万 | 85億4621万 3/31 |
2017年 3月期 | 881 1,321 12/8 | 637 956 4/8 | 318,600 212,400 11/11 | 104億816万 | 75億3232万 | 94億5248万 3/31 |
2018年 3月期 | 1,865 2,797 1/16 | 708 1,062 4/13 | 1,048,200 698,800 1/16 | 220億3757万 | 83億6750万 | 146億3098万 3/30 |
2019年 3月期 | 1,347 2,020 5/11 | 763 1,145 12/25 | 172,050 114,700 12/21 | 159億1559万 | 90億2146万 | 121億3542万 3/29 |
2020年 3月期 | 1,037 1,556 4/8 1,556 4/4 | 627 941 3/17 | 282,450 188,300 3/3 | 122億5973万 | 74億1414万 | 77億6847万 3/31 |
2021年 3月期 | 956 1,434 3/19 | 599 898 4/6 | 232,950 155,300 7/22 | 112億9849万 | 70億7534万 | 107億2276万 3/31 |
2022年 3月期 | 1,395 1/4 | 863 1,295 4/22 | 329,700 219,800 4/22 | 164億8681万 | 102億331万 | 157億2385万 3/31 |
2023年 3月期 | 1,935 3/31 | 1,265 4/19 | 87,600 11/11 | 228億6881万 | 149億5041万 | 220億9459万 3/31 |
最新 | 2,238 2024/4/25 | 7,500 | 264億4981万 |