時価総額
- 2010年3月23日
- 44億3080万
- 2011年3月25日
- 45億9266万
- 2012年3月29日
- 35億13万
- 2013年3月29日
- 26億5039万
- 2014年3月27日
- 31億5684万
- 2015年3月31日
- 36億6909万
- 2016年3月31日
- 39億7475万
- 2017年3月31日
- 42億4101万
- 2018年3月30日
- 57億8883万
- 2019年3月29日
- 49億3712万
- 2020年3月31日
- 39億530万
- 2021年3月31日
- 39億3423万
- 2022年3月31日
- 40億4030万
- 2023年3月31日
- 38億1218万
2023/11/24～2024/04/22
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 | ||||||||||
| 04/22 | 438 | 441 | 438 | 441 | +0.68% | 3,400 | 44億6156万 | -1.78% | 30.45 | 0.42 |
| 04/19 | 440 | 440 | 435 | 438 | 0% | 3,700 | 44億3120万 | -2.45% | 30.24 | 0.42 |
| 04/18 | 437 | 438 | 437 | 438 | -0.23% | 300 | 44億3120万 | -2.67% | 30.24 | 0.42 |
| 04/17 | 439 | 441 | 437 | 439 | -0.23% | 2,100 | 44億4132万 | -2.66% | 30.31 | 0.42 |
| 04/16 | 448 | 448 | 438 | 440 | -2.44% | 3,600 | 44億5144万 | -2.65% | 30.38 | 0.42 |
| 04/15 | 447 | 452 | 447 | 451 | +1.12% | 1,500 | 45億6272万 | -0.44% | 31.14 | 0.43 |
| 04/12 | 446 | 451 | 445 | 446 | -0.89% | 4,800 | 45億1214万 | -1.55% | 30.8 | 0.43 |
| 04/11 | 441 | 450 | 441 | 450 | +2.04% | 3,800 | 45億5261万 | -0.66% | 31.07 | 0.43 |
| 04/10 | 441 | 441 | 441 | 441 | +0.23% | 500 | 44億6156万 | -2.65% | 30.45 | 0.42 |
| 04/09 | 437 | 441 | 437 | 440 | +0.69% | 4,100 | 44億5144万 | -2.87% | 30.38 | 0.42 |
| 04/08 | 440 | 440 | 435 | 437 | -0.68% | 2,100 | 44億2109万 | -3.74% | 30.17 | 0.42 |
| 04/05 | 441 | 441 | 435 | 440 | -0.23% | 3,600 | 44億5144万 | -3.08% | 30.38 | 0.42 |
| 04/04 | 441 | 441 | 438 | 441 | 0% | 5,600 | 44億6156万 | -2.86% | 30.45 | 0.42 |
| 04/03 | 436 | 442 | 433 | 441 | +1.15% | 1,600 | 44億6156万 | -3.08% | 30.45 | 0.42 |
| 04/02 | 444 | 444 | 436 | 436 | -0.91% | 6,600 | 44億1097万 | -4.18% | 30.1 | 0.42 |
| 04/01 | 441 | 444 | 440 | 440 | -0.45% | 6,200 | 44億5144万 | -3.3% | 30.38 | 0.42 |
| 03/29 | 446 | 451 | 441 | 442 | +0.45% | 10,400 | 44億7167万 | -2.86% | 30.52 | 0.43 |
| 03/28 | 459 | 459 | 427 | 440 | -8.52% | 11,700 | 44億5144万 | -3.3% | 30.38 | 0.42 |
| 03/27 | 485 | 487 | 480 | 481 | +0.63% | 7,300 | 48億6623万 | +5.71% | 33.21 | 0.46 |
| 03/26 | 465 | 479 | 465 | 478 | +1.92% | 6,600 | 48億3588万 | +5.29% | 33 | 0.46 |
| 03/25 | 465 | 474 | 465 | 469 | 0% | 10,100 | 47億4483万 | +3.76% | 32.38 | 0.45 |
| 03/22 | 467 | 470 | 465 | 469 | +0.43% | 8,700 | 47億4483万 | +3.99% | 32.38 | 0.45 |
| 03/21 | 465 | 467 | 461 | 467 | +0.65% | 3,500 | 47億2460万 | +3.78% | 32.25 | 0.45 |
| 03/19 | 455 | 465 | 455 | 464 | +1.98% | 3,200 | 46億9424万 | +3.11% | 32.04 | 0.45 |
| 03/18 | 453 | 455 | 452 | 455 | +0.89% | 3,500 | 46億319万 | +1.34% | 31.42 | 0.44 |
| 03/15 | 457 | 457 | 450 | 451 | -2.38% | 9,600 | 45億6272万 | +0.45% | 31.14 | 0.43 |
| 03/14 | 458 | 462 | 451 | 462 | +0.43% | 1,900 | 46億7401万 | +2.9% | 31.9 | 0.44 |
| 03/13 | 461 | 461 | 459 | 460 | -0.22% | 3,200 | 46億5378万 | +2.68% | 31.76 | 0.44 |
| 03/12 | 462 | 464 | 460 | 461 | +0.44% | 4,300 | 46億6389万 | +2.9% | 31.83 | 0.44 |
| 03/11 | 455 | 460 | 455 | 459 | +0.88% | 5,600 | 46億4366万 | +2.68% | 31.69 | 0.44 |
| 03/08 | 451 | 455 | 450 | 455 | +0.89% | 4,400 | 46億319万 | +2.02% | 31.42 | 0.44 |
| 03/07 | 451 | 454 | 450 | 451 | +0.89% | 6,800 | 45億6272万 | +1.12% | 31.14 | 0.43 |
| 03/06 | 447 | 447 | 447 | 447 | 0% | 100 | 45億2226万 | +0.45% | 30.86 | 0.43 |
| 03/05 | 454 | 454 | 446 | 447 | -0.89% | 4,100 | 45億2226万 | +0.45% | 30.86 | 0.43 |
| 03/04 | 447 | 452 | 447 | 451 | +0.67% | 4,900 | 45億6272万 | +1.35% | 31.14 | 0.43 |
| 03/01 | 445 | 448 | 445 | 448 | +0.9% | 2,700 | 45億3237万 | +0.9% | 30.93 | 0.43 |
| 02/29 | 450 | 452 | 444 | 444 | -1.11% | 11,800 | 44億9191万 | +0.23% | 30.66 | 0.43 |
| 02/28 | 445 | 450 | 445 | 449 | +1.13% | 5,800 | 45億4249万 | +1.35% | 31 | 0.43 |
| 02/27 | 443 | 445 | 441 | 444 | +0.45% | 8,700 | 44億9191万 | +0.23% | 30.66 | 0.43 |
| 02/26 | 445 | 445 | 442 | 442 | -0.67% | 4,600 | 44億7167万 | -0.23% | 30.52 | 0.43 |
| 02/22 | 442 | 448 | 442 | 445 | +0.68% | 7,300 | 45億202万 | +0.45% | 30.73 | 0.43 |
| 02/21 | 441 | 442 | 441 | 442 | 0% | 600 | 44億7167万 | -0.23% | 30.52 | 0.43 |
| 02/20 | 439 | 442 | 439 | 442 | +0.45% | 1,800 | 44億7167万 | -0.23% | 30.52 | 0.43 |
| 02/19 | 440 | 442 | 440 | 440 | 0% | 5,100 | 44億5144万 | -0.68% | 30.38 | 0.42 |
| 02/16 | 438 | 440 | 435 | 440 | -1.12% | 1,800 | 44億5144万 | -0.45% | 30.38 | 0.42 |
| 02/15 | 450 | 450 | 436 | 445 | 0% | 8,900 | 45億202万 | +0.68% | 30.73 | 0.43 |
| 02/14 | 447 | 447 | 445 | 445 | -0.89% | 2,100 | 45億202万 | +0.91% | 30.73 | 0.43 |
| 02/13 | 448 | 452 | 447 | 449 | +0.9% | 2,900 | 45億4249万 | +1.81% | 31 | 0.43 |
| 02/09 | 450 | 453 | 445 | 445 | -1.11% | 7,900 | 45億202万 | +1.14% | 30.73 | 0.43 |
| 02/08 | 450 | 450 | 450 | 450 | 0% | 100 | 45億5261万 | +2.51% | 31.07 | 0.43 |
| 02/07 | 447 | 450 | 447 | 450 | 0% | 2,900 | 45億5261万 | +2.74% | 31.07 | 0.43 |
| 02/06 | 444 | 450 | 444 | 450 | +0.45% | 4,100 | 45億5261万 | +3.21% | 31.07 | 0.43 |
| 02/05 | 447 | 449 | 442 | 448 | +0.45% | 4,900 | 45億3237万 | +2.99% | 30.93 | 0.43 |
| 02/02 | 444 | 446 | 444 | 446 | +1.36% | 2,700 | 45億1214万 | +2.76% | 30.8 | 0.43 |
| 02/01 | 446 | 446 | 440 | 440 | 0% | 1,700 | 44億5144万 | +1.62% | 30.38 | 0.42 |
| 01/31 | 439 | 440 | 438 | 440 | +0.46% | 1,300 | 44億5144万 | +1.85% | 30.38 | 0.42 |
| 01/30 | 440 | 440 | 438 | 438 | -0.23% | 1,300 | 44億3120万 | +1.62% | 30.24 | 0.42 |
| 01/29 | 440 | 440 | 435 | 439 | -0.45% | 2,100 | 44億4132万 | +1.86% | 30.31 | 0.42 |
| 01/26 | 438 | 443 | 437 | 441 | +1.61% | 3,500 | 44億6156万 | +2.56% | 30.45 | 0.42 |
| 01/25 | 434 | 437 | 434 | 434 | -0.46% | 1,500 | 43億9074万 | +1.17% | 29.97 | 0.42 |
| 01/24 | 444 | 445 | 431 | 436 | -0.68% | 9,400 | 44億1097万 | +1.87% | 30.1 | 0.42 |
| 01/23 | 442 | 445 | 439 | 439 | -1.35% | 5,300 | 44億4132万 | +2.57% | 30.31 | 0.42 |
| 01/22 | 443 | 445 | 442 | 445 | +0.45% | 12,300 | 45億202万 | +4.22% | 30.73 | 0.43 |
| 01/19 | 441 | 443 | 433 | 443 | +0.45% | 7,900 | 44億8179万 | +3.99% | 30.59 | 0.43 |
| 01/18 | 443 | 443 | 440 | 441 | -0.45% | 3,700 | 44億6156万 | +3.76% | 30.45 | 0.42 |
| 01/17 | 447 | 447 | 442 | 443 | +0.23% | 2,500 | 44億8179万 | +4.48% | 30.59 | 0.43 |
| 01/16 | 439 | 454 | 435 | 442 | +0.91% | 40,600 | 44億7167万 | +4.25% | 30.52 | 0.43 |
| 01/15 | 433 | 438 | 433 | 438 | +0.92% | 7,000 | 44億3120万 | +3.55% | 30.24 | 0.42 |
| 01/12 | 431 | 434 | 431 | 434 | +0.93% | 2,800 | 43億9074万 | +2.84% | 29.97 | 0.42 |
| 01/11 | 430 | 431 | 427 | 430 | +0.23% | 3,800 | 43億5027万 | +1.9% | 29.69 | 0.41 |
| 01/10 | 427 | 429 | 426 | 429 | +0.7% | 3,400 | 43億4015万 | +1.9% | 29.62 | 0.41 |
| 01/09 | 428 | 428 | 425 | 426 | +0.71% | 2,200 | 43億980万 | +1.19% | 29.41 | 0.41 |
| 01/05 | 429 | 429 | 422 | 423 | -0.94% | 3,400 | 42億7945万 | +0.48% | 29.21 | 0.41 |
| 01/04 | 427 | 428 | 422 | 427 | +1.91% | 6,300 | 43億1992万 | +1.43% | 29.48 | 0.41 |
| 2023 | ||||||||||
| 12/29 | 422 | 422 | 418 | 419 | -0.24% | 3,300 | 42億3898万 | -0.48% | 28.93 | 0.4 |
| 12/28 | 420 | 420 | 420 | 420 | +0.24% | 1,100 | 42億4910万 | -0.24% | 29 | 0.4 |
| 12/27 | 417 | 419 | 417 | 419 | +0.48% | 2,000 | 42億3898万 | -0.48% | 28.93 | 0.4 |
| 12/26 | 416 | 420 | 416 | 417 | +0.24% | 2,700 | 42億1875万 | -1.18% | 28.79 | 0.4 |
| 12/25 | 421 | 421 | 416 | 416 | -0.95% | 12,100 | 42億863万 | -1.42% | 28.72 | 0.4 |
| 12/22 | 423 | 423 | 420 | 420 | -0.71% | 15,800 | 42億4910万 | -0.47% | 29 | 0.4 |
| 12/21 | 421 | 423 | 421 | 423 | +0.48% | 1,700 | 42億7945万 | 0% | 29.21 | 0.41 |
| 12/20 | 421 | 421 | 418 | 421 | 0% | 5,600 | 42億5922万 | -0.24% | 29.07 | 0.41 |
| 12/19 | 419 | 421 | 419 | 421 | +0.24% | 700 | 42億5922万 | -0.24% | 29.07 | 0.41 |
| 12/18 | 419 | 420 | 419 | 420 | +0.24% | 3,600 | 42億4910万 | -0.71% | 29 | 0.4 |
| 12/15 | 420 | 421 | 419 | 419 | -0.24% | 2,800 | 42億3898万 | -0.95% | 28.93 | 0.4 |
| 12/14 | 420 | 421 | 420 | 420 | -0.24% | 4,500 | 42億4910万 | -0.71% | 29 | 0.4 |
| 12/13 | 421 | 422 | 420 | 421 | 0% | 4,300 | 42億5922万 | -0.47% | 29.07 | 0.41 |
| 12/12 | 420 | 422 | 420 | 421 | -0.24% | 8,000 | 42億5922万 | -0.47% | 29.07 | 0.41 |
| 12/11 | 420 | 423 | 420 | 422 | +0.24% | 1,700 | 42億6933万 | -0.24% | 29.14 | 0.41 |
| 12/08 | 421 | 421 | 420 | 421 | -0.24% | 2,800 | 42億5922万 | -0.47% | 29.07 | 0.41 |
| 12/07 | 423 | 427 | 422 | 422 | -0.24% | 1,900 | 42億6933万 | -0.24% | 29.14 | 0.41 |
| 12/06 | 423 | 425 | 423 | 423 | 0% | 1,200 | 42億7945万 | +0.24% | 29.21 | 0.41 |
| 12/05 | 422 | 423 | 422 | 423 | +0.48% | 1,000 | 42億7945万 | +0.24% | 29.21 | 0.41 |
| 12/04 | 419 | 421 | 419 | 421 | +0.24% | 1,200 | 42億5922万 | -0.24% | 29.07 | 0.41 |
| 12/01 | 421 | 421 | 420 | 420 | -0.47% | 2,600 | 42億4910万 | -0.47% | 29 | 0.4 |
| 11/30 | 420 | 422 | 419 | 422 | +0.24% | 3,700 | 42億6933万 | 0% | 29.14 | 0.41 |
| 11/29 | 420 | 422 | 420 | 421 | 0% | 1,300 | 42億5922万 | -0.24% | 29.07 | 0.41 |
| 11/28 | 426 | 426 | 416 | 421 | -1.64% | 13,100 | 42億5922万 | -0.24% | 29.07 | 0.41 |
| 11/27 | 425 | 428 | 422 | 428 | +0.71% | 3,900 | 43億3004万 | +1.42% | 29.55 | 0.41 |
| 11/24 | 431 | 432 | 424 | 425 | -1.16% | 7,800 | 42億9968万 | +0.95% | 29.35 | 0.41 |
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 | 559 5/7 | 426 3/15 | 18,000 12/22 | - | - | 44億3080万 3/23 |
| 2011年 3月期 | 490 7/28 7/26 他2件 | 431 12/10 | 16,000 2/21 | 49億5684万 | 43億5999万 | 45億9266万 3/25 |
| 2012年 3月期 | 460 4/18 | 322 12/22 12/21 | 26,000 3/22 | 46億5336万 | 32億5735万 | 35億13万 3/29 |
| 2013年 3月期 | 350 4/20 4/13 | 256 12/27 | 24,000 1/11 | 35億4060万 | 25億8969万 | 26億5039万 3/29 |
| 2014年 3月期 | 340 1/29 1/22 | 255 6/17 | 35,000 12/25 6/24 | 34億3975万 | 25億7958万 | 31億5684万 3/27 |
| 2015年 3月期 | 403 3/26 3/25 | 295 5/13 | 20,000 12/22 | 40億7711万 | 29億8449万 | 36億6909万 3/31 |
| 2016年 3月期 | 473 7/17 | 337 8/25 | 14,000 4/15 | 47億8530万 | 34億940万 | 39億7475万 3/31 |
| 2017年 3月期 | 496 3/23 | 370 7/14 6/14 | 22,000 3/29 | 50億1799万 | 37億4325万 | 42億4101万 3/31 |
| 2018年 3月期 | 1,008 2/2 | 411 4/11 4/10 | 971,800 2/2 | 101億9785万 | 41億5805万 | 57億8883万 3/30 |
| 2019年 3月期 | 668 4/3 | 401 6/25 | 478,400 9/28 | 67億5810万 | 40億5688万 | 49億3712万 3/29 |
| 2020年 3月期 | 557 4/1 | 374 8/29 | 121,100 6/25 | 56億3512万 | 37億8372万 | 39億530万 3/31 |
| 2021年 3月期 | 481 1/27 | 365 4/6 | 174,000 1/27 | 48億6623万 | 36億9267万 | 39億3423万 3/31 |
| 2022年 3月期 | 486 3/28 | 401 12/3 | 21,500 5/25 | 49億1682万 | 40億5688万 | 40億4030万 3/31 |
| 2023年 3月期 | 447 7/21 | 401 9/29 | 12,200 3/30 | 45億2226万 | 40億5688万 | 38億1218万 3/31 |
| 最新 | 441 2024/4/22 | 3,400 | 44億6156万 | |||