時価総額
- 2010年3月30日
- 10億9392万
- 2011年3月25日
- 8億9102万
- 2012年3月26日
- 9億6159万
- 2013年3月26日
- 11億4686万
- 2014年3月20日
- 10億7734万
- 2015年3月20日
- 10億7276万
- 2016年3月28日
- 10億5056万
- 2017年3月29日
- 10億9418万
- 2018年3月20日
- 14億8341万
- 2019年3月20日
- 18億9011万
- 2020年3月31日
- 12億2475万
- 2021年3月29日
- 13億5585万
2021/05/14~2021/12/02
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 |
---|---|---|---|---|---|---|---|---|---|---|
2021 | ||||||||||
12/02 | 2,341 | 2,341 | 2,340 | 2,341 | +0.04% | 700 | 20億6523万 | -0.34% | 34.1 | 0.76 |
12/01 | 2,342 | 2,342 | 2,336 | 2,340 | -0.09% | 1,100 | 20億6434万 | -0.38% | 34.09 | 0.76 |
11/30 | 2,344 | 2,355 | 2,335 | 2,342 | -0.34% | 2,600 | 20億6611万 | -0.3% | 34.12 | 0.76 |
11/29 | 2,350 | 2,350 | 2,340 | 2,350 | 0% | 1,600 | 20億7317万 | 0% | 34.23 | 0.76 |
11/26 | 2,350 | 2,350 | 2,342 | 2,350 | 0% | 2,500 | 20億7317万 | 0% | 34.23 | 0.76 |
11/25 | 2,350 | 2,350 | 2,341 | 2,350 | 0% | 700 | 20億7317万 | -0.04% | 34.23 | 0.76 |
11/24 | 2,350 | 2,350 | 2,350 | 2,350 | +0.17% | 500 | 20億7317万 | -0.04% | 34.23 | 0.76 |
11/22 | 2,350 | 2,350 | 2,346 | 2,346 | -0.17% | 400 | 20億6964万 | -0.21% | 34.17 | 0.76 |
11/19 | 2,350 | 2,350 | 2,350 | 2,350 | 0% | 200 | 20億7317万 | -0.09% | 34.23 | 0.76 |
11/18 | 2,350 | 2,350 | 2,341 | 2,350 | +0.21% | 400 | 20億7317万 | -0.09% | 34.23 | 0.76 |
11/17 | 2,345 | 2,345 | 2,345 | 2,345 | 0% | 1,300 | 20億6875万 | -0.3% | 34.16 | 0.76 |
11/16 | 2,345 | 2,345 | 2,345 | 2,345 | -0.09% | 500 | 20億6875万 | -0.34% | 34.16 | 0.76 |
11/15 | 2,350 | 2,350 | 2,347 | 2,347 | -0.13% | 700 | 20億7052万 | -0.25% | 34.19 | 0.76 |
11/01 | 2,350 | 2,350 | 2,350 | 2,350 | -0.3% | 100 | 20億7317万 | -0.13% | 34.23 | 0.76 |
10/27 | 2,357 | 2,357 | 2,357 | 2,357 | +0.08% | 100 | 20億7934万 | +0.13% | 34.34 | 0.76 |
10/20 | 2,355 | 2,355 | 2,355 | 2,355 | +0.21% | 100 | 20億7758万 | +0.04% | 34.31 | 0.76 |
10/19 | 2,350 | 2,350 | 2,350 | 2,350 | 0% | 400 | 20億7317万 | -0.17% | 34.23 | 0.76 |
10/18 | 2,350 | 2,350 | 2,350 | 2,350 | 0% | 200 | 20億7317万 | -0.17% | 34.23 | 0.76 |
10/15 | 2,350 | 2,350 | 2,350 | 2,350 | 0% | 200 | 20億7317万 | -0.17% | 34.23 | 0.76 |
10/13 | 2,350 | 2,350 | 2,350 | 2,350 | -0.04% | 100 | 20億7317万 | -0.21% | 34.23 | 0.76 |
10/12 | 2,351 | 2,351 | 2,351 | 2,351 | +0.13% | 100 | 20億7405万 | -0.17% | 34.25 | 0.76 |
10/05 | 2,348 | 2,348 | 2,348 | 2,348 | -0.25% | 300 | 20億7140万 | -0.3% | 34.2 | 0.76 |
10/01 | 2,351 | 2,354 | 2,349 | 2,354 | +0.13% | 800 | 20億7669万 | -0.04% | 34.29 | 0.76 |
09/30 | 2,346 | 2,351 | 2,346 | 2,351 | +0.21% | 300 | 20億7405万 | -0.17% | 34.25 | 0.76 |
09/29 | 2,350 | 2,358 | 2,345 | 2,346 | -0.17% | 900 | 20億6964万 | -0.42% | 34.17 | 0.76 |
09/28 | 2,350 | 2,350 | 2,348 | 2,350 | +0.21% | 800 | 20億7317万 | -0.25% | 34.23 | 0.76 |
09/27 | 2,357 | 2,357 | 2,315 | 2,345 | -0.55% | 5,600 | 20億6875万 | -0.47% | 34.16 | 0.76 |
09/24 | 2,359 | 2,359 | 2,357 | 2,358 | +0.04% | 3,100 | 20億8022万 | +0.04% | 34.35 | 0.76 |
09/22 | 2,357 | 2,357 | 2,357 | 2,357 | -0.04% | 8,300 | 20億7934万 | 0% | 34.34 | 0.76 |
09/21 | 2,358 | 2,358 | 2,357 | 2,358 | +0.04% | 1,100 | 20億8022万 | +0.04% | 34.35 | 0.76 |
09/17 | 2,359 | 2,359 | 2,357 | 2,357 | 0% | 1,400 | 20億7934万 | 0% | 34.34 | 0.76 |
09/16 | 2,357 | 2,357 | 2,357 | 2,357 | -0.04% | 1,600 | 20億7934万 | 0% | 34.34 | 0.76 |
09/15 | 2,358 | 2,358 | 2,357 | 2,358 | +0.04% | 2,300 | 20億8022万 | +0.04% | 34.35 | 0.76 |
09/14 | 2,357 | 2,357 | 2,357 | 2,357 | +0.04% | 1,200 | 20億7934万 | +0.13% | 34.34 | 0.76 |
09/13 | 2,357 | 2,357 | 2,356 | 2,356 | -0.04% | 4,500 | 20億7846万 | +0.94% | 34.32 | 0.76 |
09/10 | 2,358 | 2,358 | 2,357 | 2,357 | 0% | 2,900 | 20億7934万 | +1.86% | 34.34 | 0.76 |
09/09 | 2,356 | 2,357 | 2,356 | 2,357 | +0.04% | 2,300 | 20億7934万 | +2.75% | 34.34 | 0.76 |
09/07 | 2,357 | 2,357 | 2,356 | 2,356 | -0.04% | 7,000 | 20億7846万 | +3.65% | 34.32 | 0.76 |
09/06 | 2,356 | 2,357 | 2,356 | 2,357 | 0% | 5,900 | 20億7934万 | +4.66% | 34.34 | 0.76 |
09/03 | 2,357 | 2,357 | 2,356 | 2,357 | -0.04% | 1,000 | 20億7934万 | +5.65% | 34.34 | 0.76 |
09/02 | 2,356 | 2,358 | 2,356 | 2,358 | +0.08% | 4,300 | 20億8022万 | +6.75% | 34.35 | 0.76 |
09/01 | 2,356 | 2,356 | 2,356 | 2,356 | 0% | 1,000 | 20億7846万 | +7.58% | 34.32 | 0.76 |
08/31 | 2,356 | 2,356 | 2,356 | 2,356 | 0% | 2,600 | 20億7846万 | +8.57% | 34.32 | 0.76 |
08/30 | 2,356 | 2,356 | 2,356 | 2,356 | -0.04% | 1,500 | 20億7846万 | +9.73% | 34.32 | 0.76 |
08/27 | 2,356 | 2,357 | 2,356 | 2,357 | +0.04% | 900 | 20億7934万 | +11.02% | 34.34 | 0.76 |
08/26 | 2,357 | 2,357 | 2,356 | 2,356 | -0.04% | 3,400 | 20億7846万 | +12.3% | 34.32 | 0.76 |
08/25 | 2,356 | 2,357 | 2,354 | 2,357 | +0.04% | 6,500 | 20億7934万 | +13.59% | 34.34 | 0.76 |
08/24 | 2,357 | 2,357 | 2,356 | 2,356 | 0% | 2,000 | 20億7846万 | +15.04% | 34.32 | 0.76 |
08/23 | 2,357 | 2,357 | 2,356 | 2,356 | 0% | 2,500 | 20億7846万 | +16.81% | 34.32 | 0.76 |
08/20 | 2,357 | 2,358 | 2,356 | 2,356 | -0.04% | 6,500 | 20億7846万 | +18.69% | 34.32 | 0.76 |
08/19 | 2,357 | 2,357 | 2,356 | 2,357 | 0% | 5,600 | 20億7934万 | +20.69% | 34.34 | 0.76 |
08/18 | 2,357 | 2,360 | 2,356 | 2,357 | 0% | 6,300 | 20億7934万 | +22.76% | 34.34 | 0.76 |
08/17 | 2,357 | 2,357 | 2,356 | 2,357 | 0% | 4,200 | 20億7934万 | +24.78% | 34.34 | 0.76 |
08/16 | 2,358 | 2,358 | 2,356 | 2,357 | 0% | 2,800 | 20億7934万 | +26.79% | 34.34 | 0.76 |
08/13 | 2,358 | 2,360 | 2,356 | 2,357 | -0.08% | 10,500 | 20億7934万 | +29.01% | 34.34 | 0.76 |
08/12 | 2,360 | 2,363 | 2,356 | 2,359 | -0.04% | 32,100 | 20億8110万 | +31.35% | 34.36 | 0.76 |
08/11 | 2,365 | 2,375 | 2,359 | 2,360 | +3.74% | 46,100 | 20億8199万 | +33.79% | 34.38 | 0.76 |
08/10 | 2,275 | 2,275 | 2,275 | 2,275 | +21.33% | 4,400 | 20億700万 | +31.35% | 33.14 | 0.74 |
08/06 | 1,875 | 1,875 | 1,875 | 1,875 | +1.08% | 200 | 16億5412万 | +10.1% | 27.31 | 0.61 |
08/04 | 1,855 | 1,855 | 1,855 | 1,855 | +0.54% | 600 | 16億3648万 | +9.76% | 27.02 | 0.6 |
08/03 | 1,850 | 1,850 | 1,836 | 1,845 | +0.65% | 1,300 | 16億2765万 | +9.95% | 26.88 | 0.6 |
08/02 | 1,833 | 1,833 | 1,833 | 1,833 | +0.16% | 1,200 | 16億1707万 | +9.96% | 26.7 | 0.59 |
07/30 | 1,809 | 1,830 | 1,809 | 1,830 | -1.03% | 700 | 16億1442万 | +10.44% | 26.66 | 0.59 |
07/29 | 1,815 | 1,849 | 1,815 | 1,849 | +2.72% | 500 | 16億3118万 | +12.4% | 26.93 | 0.6 |
07/28 | 1,799 | 1,800 | 1,727 | 1,800 | -4.2% | 2,600 | 15億8796万 | +10.29% | 26.22 | 0.58 |
07/27 | 1,860 | 1,879 | 1,860 | 1,879 | +1.02% | 2,600 | 16億5765万 | +15.84% | 27.37 | 0.61 |
07/26 | 1,796 | 1,860 | 1,781 | 1,860 | +4.79% | 2,900 | 16億4089万 | +15.74% | 27.1 | 0.6 |
07/21 | 1,775 | 1,775 | 1,760 | 1,775 | +0.85% | 1,100 | 15億6590万 | +11.42% | 25.86 | 0.57 |
07/20 | 1,734 | 1,760 | 1,734 | 1,760 | +1.62% | 1,200 | 15億5267万 | +11.11% | 25.64 | 0.57 |
07/19 | 1,750 | 1,750 | 1,718 | 1,732 | -3.24% | 900 | 15億2797万 | +10.04% | 25.23 | 0.56 |
07/16 | 1,671 | 1,799 | 1,671 | 1,790 | +7.64% | 2,200 | 15億7913万 | +14.3% | 26.08 | 0.58 |
07/15 | 1,639 | 1,663 | 1,630 | 1,663 | +3.94% | 3,100 | 14億6709万 | +6.88% | 24.23 | 0.54 |
07/14 | 1,574 | 1,600 | 1,574 | 1,600 | +4.3% | 900 | 14億1152万 | +3.16% | 23.31 | 0.52 |
07/13 | 1,534 | 1,534 | 1,534 | 1,534 | -2.54% | 500 | 13億5329万 | -0.97% | 22.35 | 0.5 |
07/12 | 1,566 | 1,575 | 1,565 | 1,574 | +2.81% | 600 | 13億8858万 | +1.68% | 22.93 | 0.51 |
07/09 | 1,533 | 1,533 | 1,531 | 1,531 | -2.36% | 200 | 13億5064万 | -0.91% | 22.3 | 0.5 |
07/01 | 1,568 | 1,568 | 1,568 | 1,568 | -2.12% | 200 | 13億8328万 | +1.55% | 22.84 | 0.51 |
06/30 | 1,573 | 1,602 | 1,573 | 1,602 | +1.46% | 200 | 14億1328万 | +3.82% | 23.34 | 0.52 |
06/29 | 1,579 | 1,579 | 1,579 | 1,579 | +0.19% | 100 | 13億9299万 | +2.27% | 23 | 0.51 |
06/28 | 1,555 | 1,669 | 1,555 | 1,576 | +1.35% | 2,100 | 13億9034万 | +2.07% | 22.96 | 0.51 |
06/25 | 1,555 | 1,555 | 1,555 | 1,555 | 0% | 200 | 13億7182万 | +0.52% | 22.65 | 0.5 |
06/23 | 1,555 | 1,555 | 1,555 | 1,555 | +0.13% | 200 | 13億7182万 | +0.13% | 22.65 | 0.5 |
06/21 | 1,553 | 1,577 | 1,553 | 1,553 | 0% | 600 | 13億7005万 | -0.45% | 22.62 | 0.5 |
06/18 | 1,553 | 1,553 | 1,552 | 1,553 | -0.64% | 600 | 13億7005万 | -0.7% | 22.62 | 0.51 |
06/17 | 1,563 | 1,563 | 1,563 | 1,563 | 0% | 100 | 13億7887万 | -0.45% | 22.77 | 0.52 |
06/16 | 1,563 | 1,563 | 1,563 | 1,563 | -1.01% | 200 | 13億7887万 | -0.95% | 22.77 | 0.52 |
06/11 | 1,576 | 1,579 | 1,576 | 1,579 | +2.8% | 200 | 13億9299万 | -1% | 23 | 0.52 |
06/09 | 1,522 | 1,536 | 1,522 | 1,536 | +0.39% | 300 | 13億5505万 | -3.76% | 22.38 | 0.51 |
06/08 | 1,530 | 1,530 | 1,530 | 1,530 | 0% | 100 | 13億4976万 | -4.26% | 22.29 | 0.5 |
06/07 | 1,520 | 1,530 | 1,520 | 1,530 | +1.66% | 300 | 13億4976万 | -4.38% | 22.29 | 0.5 |
06/03 | 1,505 | 1,505 | 1,505 | 1,505 | -1.63% | 100 | 13億2771万 | -6% | 21.92 | 0.5 |
05/31 | 1,530 | 1,530 | 1,530 | 1,530 | 0% | 300 | 13億4976万 | -4.49% | 22.29 | 0.5 |
05/27 | 1,530 | 1,530 | 1,530 | 1,530 | 0% | 200 | 13億4976万 | -4.55% | 22.29 | 0.5 |
05/26 | 1,530 | 1,530 | 1,530 | 1,530 | 0% | 300 | 13億4976万 | -4.67% | 22.29 | 0.5 |
05/24 | 1,540 | 1,540 | 1,530 | 1,530 | -0.65% | 600 | 13億4976万 | -4.91% | 22.29 | 0.5 |
05/21 | 1,560 | 1,560 | 1,540 | 1,540 | 0% | 900 | 13億5858万 | -4.41% | 22.43 | 0.51 |
05/20 | 1,535 | 1,540 | 1,535 | 1,540 | +0.33% | 1,000 | 13億5858万 | -4.41% | 22.43 | 0.51 |
05/19 | 1,535 | 1,535 | 1,535 | 1,535 | +2.2% | 100 | 13億5417万 | -4.84% | 22.36 | 0.51 |
05/17 | 1,502 | 1,502 | 1,502 | 1,502 | +0.07% | 100 | 13億2506万 | -6.88% | 21.88 | 0.5 |
05/14 | 1,515 | 1,515 | 1,500 | 1,501 | -1.12% | 800 | 13億2418万 | -7.12% | 21.87 | 0.5 |
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 | 1,605 321 7/31 321 7/30 | 1,150 230 3/12 230 2/10 | 1,400 7,000 1/20 | - | - | 10億9392万 3/30 |
2011年 3月期 | 1,290 258 5/25 258 5/24 他3件 | 960 192 12/27 | 2,400 12,000 2/17 | 11億3803万 | 8億4691万 | 8億9102万 3/25 |
2012年 3月期 | 1,430 286 4/21 | 1,015 203 6/10 | 2,800 14,000 4/18 | 12億6154万 | 8億9543万 | 9億6159万 3/26 |
2013年 3月期 | 1,305 261 2/25 | 1,075 215 4/20 215 4/19 他2件 | 1,200 6,000 3/25 | 11億5127万 | 9億4836万 | 11億4686万 3/26 |
2014年 3月期 | 1,500 300 9/24 300 4/8 | 1,125 225 7/8 | 3,200 16,000 1/17 | 13億2330万 | 9億9247万 | 10億7734万 3/20 |
2015年 3月期 | 1,445 289 4/25 | 1,195 239 4/1 | 4,600 23,000 8/20 | 12億7477万 | 10億5422万 | 10億7276万 3/20 |
2016年 3月期 | 1,520 304 4/16 | 1,130 226 2/19 | 9,200 46,000 4/16 | 13億4094万 | 9億9688万 | 10億5056万 3/28 |
2017年 3月期 | 1,280 256 3/23 | 1,100 220 9/30 | 7,400 37,000 7/20 | 11億2921万 | 9億7042万 | 10億9418万 3/29 |
2018年 3月期 | 2,019 1/30 | 1,175 235 4/12 | 23,100 1/30 | 17億8116万 | 10億3658万 | 14億8341万 3/20 |
2019年 3月期 | 5,430 10/18 | 1,576 12/26 | 157,800 10/18 | 47億9034万 | 13億9034万 | 18億9011万 3/20 |
2020年 3月期 | 3,470 1/10 | 1,211 3/23 | 93,400 1/10 | 30億6123万 | 10億6834万 | 12億2475万 3/31 |
2021年 3月期 | 2,320 4/23 | 1,305 4/2 | 52,200 4/23 | 20億4670万 | 11億5127万 | 13億5585万 3/29 |