時価総額
- 2010年3月31日
- 3034億4427万
- 2011年3月31日
- 2413億5537万
- 2012年3月30日
- 2517億352万
- 2013年3月29日
- 3217億571万
- 2014年3月31日
- 3100億9090万
- 2015年3月31日
- 4259億8137万
- 2016年3月31日
- 5397億1193万
- 2017年3月31日
- 5015億9463万
- 2018年3月30日
- 6262億2922万
- 2019年3月29日
- 7546億9346万
- 2020年3月31日
- 5356億9549万
- 2021年3月31日
- 5501億4327万
- 2022年3月31日
- 5073億5925万
- 2023年3月31日
- 4612億3320万
- 2024年3月29日
- 6245億9490万
2024/04/26~2024/09/20
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 | ||||||||||
09/20 | 1,880 | 1,889 | 1,864 | 1,864 | -0.27% | 780,600 | 5673億2310万 | -0.8% | 14.59 | 1.09 |
09/19 | 1,873 | 1,894 | 1,867 | 1,869 | +0.54% | 717,600 | 5688億4489万 | -0.48% | 14.63 | 1.09 |
09/18 | 1,853 | 1,871 | 1,848 | 1,859 | +0.05% | 549,400 | 5658億131万 | -0.91% | 14.55 | 1.09 |
09/17 | 1,851 | 1,866 | 1,841 | 1,858 | +0.43% | 692,100 | 5654億9696万 | -0.85% | 14.54 | 1.09 |
09/13 | 1,876 | 1,883 | 1,846 | 1,850 | -1.54% | 902,600 | 5630億6209万 | -1.18% | 14.48 | 1.08 |
09/12 | 1,899 | 1,900 | 1,872 | 1,879 | -0.32% | 699,200 | 5718億8847万 | +0.48% | 14.71 | 1.1 |
09/11 | 1,927 | 1,931 | 1,864 | 1,885 | -2.73% | 1,110,200 | 5737億1462万 | +0.96% | 14.75 | 1.1 |
09/10 | 1,910 | 1,949 | 1,905 | 1,938 | +2.49% | 983,900 | 5898億4559万 | +4.08% | 15.17 | 1.13 |
09/09 | 1,872 | 1,903 | 1,861 | 1,891 | +1.01% | 1,080,800 | 5755億4077万 | +2.05% | 14.8 | 1.1 |
09/06 | 1,880 | 1,888 | 1,862 | 1,872 | -0.11% | 796,800 | 5697億5797万 | +1.13% | 14.65 | 1.09 |
09/05 | 1,853 | 1,887 | 1,846 | 1,874 | +1.13% | 875,100 | 5703億6668万 | +1.08% | 14.67 | 1.09 |
09/04 | 1,849 | 1,885 | 1,842 | 1,853 | -0.64% | 1,130,900 | 5639億7517万 | 0% | 14.5 | 1.08 |
09/03 | 1,876 | 1,899 | 1,859 | 1,865 | -0.96% | 773,800 | 5676億2746万 | +0.65% | 14.6 | 1.09 |
09/02 | 1,896 | 1,901 | 1,875 | 1,883 | -0.32% | 599,200 | 5731億590万 | +1.73% | 14.74 | 1.1 |
08/30 | 1,895 | 1,900 | 1,883 | 1,889 | -0.47% | 608,900 | 5749億3205万 | +2.16% | 14.79 | 1.1 |
08/29 | 1,900 | 1,909 | 1,886 | 1,898 | -0.42% | 441,600 | 5776億7127万 | +2.82% | 14.86 | 1.11 |
08/28 | 1,934 | 1,935 | 1,891 | 1,906 | -1.24% | 608,800 | 5801億614万 | +3.47% | 14.92 | 1.11 |
08/27 | 1,910 | 1,933 | 1,909 | 1,930 | +1.47% | 722,100 | 5874億1072万 | +4.89% | 15.11 | 1.13 |
08/26 | 1,890 | 1,904 | 1,873 | 1,902 | +0.63% | 843,600 | 5788億8870万 | +3.54% | 14.89 | 1.11 |
08/23 | 1,883 | 1,893 | 1,878 | 1,890 | +1.34% | 603,600 | 5752億3641万 | +2.94% | 14.79 | 1.1 |
08/22 | 1,864 | 1,872 | 1,854 | 1,865 | +0.16% | 672,200 | 5676億2746万 | +1.58% | 14.6 | 1.09 |
08/21 | 1,864 | 1,876 | 1,853 | 1,862 | -0.59% | 496,100 | 5667億1439万 | +1.47% | 14.57 | 1.09 |
08/20 | 1,869 | 1,883 | 1,856 | 1,873 | +0.75% | 675,200 | 5700億6232万 | +2.13% | 14.66 | 1.09 |
08/19 | 1,855 | 1,866 | 1,843 | 1,859 | +0.27% | 634,100 | 5658億131万 | +1.42% | 14.55 | 1.09 |
08/16 | 1,854 | 1,865 | 1,836 | 1,854 | +0.54% | 1,419,800 | 5642億7952万 | +1.2% | 14.51 | 1.08 |
08/15 | 1,817 | 1,846 | 1,815 | 1,844 | +1.32% | 741,100 | 5612億3595万 | +0.71% | 14.43 | 1.08 |
08/14 | 1,845 | 1,845 | 1,813 | 1,820 | +1% | 750,400 | 5539億3136万 | -0.55% | 14.25 | 1.06 |
08/13 | 1,801 | 1,809 | 1,770 | 1,802 | -0.28% | 827,200 | 5484億5291万 | -1.48% | 14.1 | 1.05 |
08/09 | 1,820 | 1,842 | 1,790 | 1,807 | +0.28% | 1,331,500 | 5499億7470万 | -1.26% | 14.14 | 1.06 |
08/08 | 1,785 | 1,835 | 1,785 | 1,802 | -0.28% | 887,400 | 5484億5291万 | -1.58% | 14.1 | 1.05 |
08/07 | 1,760 | 1,857 | 1,758 | 1,807 | +1.75% | 1,174,700 | 5499億7470万 | -1.36% | 14.14 | 1.06 |
08/06 | 1,770 | 1,836 | 1,747 | 1,776 | +4.96% | 1,576,900 | 5405億3961万 | -3.16% | 13.9 | 1.04 |
08/05 | 1,788 | 1,830 | 1,685 | 1,692 | -8.49% | 1,826,600 | 5149億7355万 | -7.89% | 13.24 | 0.99 |
08/02 | 1,849 | 1,877 | 1,833 | 1,849 | -4.49% | 1,862,500 | 5627億5774万 | +0.27% | 14.47 | 1.08 |
08/01 | 1,953 | 1,957 | 1,885 | 1,936 | +3.75% | 2,825,000 | 5892億3687万 | +4.99% | 15.15 | 1.13 |
07/31 | 1,845 | 1,877 | 1,840 | 1,866 | +1.52% | 1,226,100 | 5679億3182万 | +1.36% | 14.61 | 1.09 |
07/30 | 1,847 | 1,851 | 1,828 | 1,838 | +0.22% | 775,700 | 5594億980万 | -0.11% | 14.39 | 1.07 |
07/29 | 1,838 | 1,848 | 1,831 | 1,834 | +0.82% | 623,100 | 5581億9237万 | -0.33% | 14.35 | 1.07 |
07/26 | 1,828 | 1,832 | 1,813 | 1,819 | -0.27% | 672,500 | 5536億2700万 | -1.09% | 14.24 | 1.06 |
07/25 | 1,801 | 1,840 | 1,795 | 1,824 | +1.11% | 919,100 | 5551億4879万 | -0.82% | 14.28 | 1.07 |
07/24 | 1,849 | 1,853 | 1,804 | 1,804 | -2.49% | 816,700 | 5490億6163万 | -1.9% | 14.12 | 1.05 |
07/23 | 1,851 | 1,863 | 1,841 | 1,850 | -0.64% | 670,600 | 5630億6209万 | +0.65% | 14.48 | 1.08 |
07/22 | 1,875 | 1,879 | 1,860 | 1,862 | -0.69% | 592,700 | 5667億1439万 | +1.42% | 14.57 | 1.09 |
07/19 | 1,889 | 1,899 | 1,864 | 1,875 | -0.21% | 857,200 | 5706億7104万 | +2.24% | 14.68 | 1.1 |
07/18 | 1,851 | 1,886 | 1,847 | 1,879 | +2.18% | 1,006,400 | 5718億8847万 | +2.68% | 14.71 | 1.1 |
07/17 | 1,843 | 1,844 | 1,827 | 1,839 | -0.05% | 867,200 | 5597億1416万 | +0.66% | 14.39 | 1.07 |
07/16 | 1,855 | 1,856 | 1,838 | 1,840 | -0.54% | 521,500 | 5600億1851万 | +0.77% | 14.4 | 1.08 |
07/12 | 1,837 | 1,863 | 1,833 | 1,850 | +0.49% | 1,243,900 | 5630億6209万 | +1.37% | 14.48 | 1.08 |
07/11 | 1,835 | 1,848 | 1,827 | 1,841 | +1.66% | 1,305,400 | 5603億2287万 | +1.04% | 14.41 | 1.08 |
07/10 | 1,804 | 1,815 | 1,801 | 1,811 | -0.22% | 882,100 | 5511億9214万 | -0.49% | 14.17 | 1.06 |
07/09 | 1,805 | 1,826 | 1,805 | 1,815 | +0.44% | 900,600 | 5524億957万 | -0.27% | 14.21 | 1.06 |
07/08 | 1,805 | 1,810 | 1,785 | 1,807 | -0.61% | 1,161,700 | 5499億7470万 | -0.61% | 14.14 | 1.06 |
07/05 | 1,835 | 1,835 | 1,813 | 1,818 | -1.03% | 901,600 | 5533億2264万 | +0.06% | 14.23 | 1.06 |
07/04 | 1,837 | 1,844 | 1,828 | 1,837 | -0.22% | 646,400 | 5591億544万 | +1.21% | 14.38 | 1.07 |
07/03 | 1,846 | 1,847 | 1,814 | 1,841 | -0.27% | 1,050,100 | 5603億2287万 | +1.66% | 14.41 | 1.08 |
07/02 | 1,846 | 1,852 | 1,832 | 1,846 | -0.59% | 881,200 | 5618億4466万 | +2.16% | 14.45 | 1.08 |
07/01 | 1,860 | 1,870 | 1,849 | 1,857 | +0.38% | 877,800 | 5651億9260万 | +3% | 14.53 | 1.08 |
06/28 | 1,864 | 1,869 | 1,847 | 1,850 | -0.27% | 862,700 | 5630億6209万 | +2.89% | 14.48 | 1.08 |
06/27 | 1,841 | 1,858 | 1,835 | 1,855 | -0.05% | 813,100 | 5645億8388万 | +3.4% | 14.52 | 1.08 |
06/26 | 1,851 | 1,863 | 1,838 | 1,856 | +0.22% | 862,100 | 5648億8824万 | +3.63% | 14.53 | 1.08 |
06/25 | 1,833 | 1,854 | 1,826 | 1,852 | +1.31% | 832,900 | 5636億7081万 | +3.58% | 14.5 | 1.08 |
06/24 | 1,833 | 1,834 | 1,818 | 1,828 | +0.16% | 689,300 | 5563億6622万 | +2.35% | 14.31 | 1.07 |
06/21 | 1,807 | 1,828 | 1,804 | 1,825 | +0.66% | 1,765,400 | 5554億5315万 | +2.07% | 14.28 | 1.07 |
06/20 | 1,822 | 1,834 | 1,803 | 1,813 | +0.06% | 733,600 | 5518億85万 | +1.4% | 14.19 | 1.06 |
06/19 | 1,793 | 1,815 | 1,787 | 1,812 | +0.72% | 778,400 | 5514億9649万 | +1.17% | 14.18 | 1.06 |
06/18 | 1,800 | 1,803 | 1,787 | 1,799 | +0.45% | 909,100 | 5475億3984万 | -0.06% | 14.08 | 1.05 |
06/17 | 1,807 | 1,808 | 1,779 | 1,791 | -1.1% | 1,138,600 | 5451億498万 | -1.05% | 14.02 | 1.05 |
06/14 | 1,783 | 1,816 | 1,778 | 1,811 | +1.63% | 1,703,200 | 5511億9214万 | -0.55% | 14.17 | 1.06 |
06/13 | 1,790 | 1,794 | 1,771 | 1,782 | -0.89% | 1,173,400 | 5423億6576万 | -2.73% | 13.95 | 1.04 |
06/12 | 1,816 | 1,818 | 1,792 | 1,798 | -1.21% | 1,004,700 | 5472億3548万 | -2.49% | 14.07 | 1.05 |
06/11 | 1,811 | 1,827 | 1,806 | 1,820 | +1.05% | 1,094,100 | 5539億3136万 | -1.89% | 14.25 | 1.06 |
06/10 | 1,796 | 1,802 | 1,781 | 1,801 | +0.33% | 681,300 | 5481億4856万 | -3.38% | 14.1 | 1.05 |
06/07 | 1,800 | 1,807 | 1,782 | 1,795 | +0.17% | 700,300 | 5463億2241万 | -4.32% | 14.05 | 1.05 |
06/06 | 1,793 | 1,803 | 1,782 | 1,792 | +0.11% | 848,600 | 5454億934万 | -5.03% | 14.03 | 1.05 |
06/05 | 1,780 | 1,807 | 1,778 | 1,790 | +0.45% | 1,040,600 | 5448億62万 | -5.69% | 14.01 | 1.05 |
06/04 | 1,762 | 1,782 | 1,758 | 1,782 | +0.45% | 772,700 | 5423億6576万 | -6.6% | 13.95 | 1.04 |
06/03 | 1,787 | 1,798 | 1,774 | 1,774 | +0.68% | 783,800 | 5399億3089万 | -7.51% | 13.89 | 1.04 |
05/31 | 1,742 | 1,768 | 1,742 | 1,762 | +1.21% | 1,521,900 | 5362億7860万 | -8.61% | 13.79 | 1.03 |
05/30 | 1,725 | 1,742 | 1,718 | 1,741 | +0.46% | 1,153,700 | 5298億8708万 | -10.26% | 13.63 | 1.02 |
05/29 | 1,743 | 1,749 | 1,732 | 1,733 | -0.63% | 864,400 | 5274億5222万 | -11.22% | 13.56 | 1.01 |
05/28 | 1,738 | 1,753 | 1,733 | 1,744 | +0.11% | 985,500 | 5308億16万 | -11.07% | 13.65 | 1.02 |
05/27 | 1,754 | 1,756 | 1,734 | 1,742 | -0.34% | 863,700 | 5301億9144万 | -11.62% | 13.63 | 1.02 |
05/24 | 1,742 | 1,765 | 1,738 | 1,748 | -1.91% | 1,468,900 | 5320億1759万 | -11.72% | 13.68 | 1.02 |
05/23 | 1,775 | 1,796 | 1,761 | 1,782 | +0.11% | 1,330,500 | 5423億6576万 | -10.5% | 13.95 | 1.04 |
05/22 | 1,814 | 1,820 | 1,780 | 1,780 | -1.87% | 1,734,100 | 5417億5704万 | -11.18% | 13.93 | 1.04 |
05/21 | 1,850 | 1,852 | 1,813 | 1,814 | -2.58% | 2,194,700 | 5521億521万 | -10.02% | 14.2 | 1.06 |
05/20 | 1,861 | 1,877 | 1,844 | 1,862 | +1.09% | 1,335,400 | 5667億1439万 | -8.14% | 14.57 | 1.09 |
05/17 | 1,868 | 1,873 | 1,827 | 1,842 | -1.44% | 2,526,800 | 5606億2723万 | -9.48% | 14.42 | 1.08 |
05/16 | 1,839 | 1,896 | 1,807 | 1,869 | -8.52% | 3,893,100 | 5688億4489万 | -8.65% | 14.63 | 1.09 |
05/15 | 2,054 | 2,067 | 2,020 | 2,043 | -0.63% | 924,300 | 6218億317万 | -0.63% | 15.99 | 1.19 |
05/14 | 2,051 | 2,082 | 2,048 | 2,056 | -0.05% | 532,900 | 6257億5982万 | -0.15% | 16.09 | 1.2 |
05/13 | 2,077 | 2,082 | 2,046 | 2,057 | -1.63% | 504,900 | 6260億6418万 | -0.15% | 16.1 | 1.2 |
05/10 | 2,098 | 2,111 | 2,078 | 2,091 | +0.53% | 842,500 | 6364億1235万 | +1.41% | 16.37 | 1.22 |
05/09 | 2,071 | 2,096 | 2,062 | 2,080 | +0.48% | 601,200 | 6330億6441万 | +0.92% | 16.28 | 1.22 |
05/08 | 2,066 | 2,071 | 2,040 | 2,070 | +0.44% | 674,500 | 6300億2083万 | +0.44% | 16.2 | 1.21 |
05/07 | 2,077 | 2,083 | 2,042 | 2,061 | -1.29% | 809,700 | 6272億8161万 | -0.1% | 16.13 | 1.2 |
05/02 | 2,082 | 2,097 | 2,066 | 2,088 | +0.63% | 628,100 | 6354億9927万 | +1.21% | 16.34 | 1.22 |
05/01 | 2,056 | 2,085 | 2,040 | 2,075 | +0.92% | 647,900 | 6315億4262万 | +0.39% | 16.24 | 1.21 |
04/30 | 2,064 | 2,064 | 2,021 | 2,056 | +0.1% | 951,300 | 6257億5982万 | -0.72% | 16.09 | 1.2 |
04/26 | 2,015 | 2,054 | 2,010 | 2,054 | +1.38% | 839,900 | 6251億5110万 | -1.01% | 16.08 | 1.2 |
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 | 1,069 1,294 9/24 | 814 985 5/1 | 5,413,540 4,474,000 9/11 | - | - | 3034億4427万 3/31 |
2011年 3月期 | 1,020 1,234 4/1 | 681 824 3/17 | 4,832,740 3,994,000 6/11 | 3103億9419万 | 2072億6484万 | 2413億5537万 3/31 |
2012年 3月期 | 856 1,036 10/6 | 738 893 11/28 | 4,313,045 3,564,500 12/9 | 2605億9026万 | 2246億2075万 | 2517億352万 3/30 |
2013年 3月期 | 1,120 1,355 3/7 | 707 855 6/4 | 5,880,600 4,860,000 3/8 | 3408億2992万 | 2150億6242万 | 3217億571万 3/29 |
2014年 3月期 | 1,131 1,368 5/15 | 851 1,030 6/13 | 5,624,685 4,648,500 6/14 | 3440億9988万 | 2590億8105万 | 3100億9090万 3/31 |
2015年 3月期 | 1,484 3/10 | 987 10/17 | 3,158,000 1/5 | 4516億6711万 | 3004億123万 | 4259億8137万 3/31 |
2016年 3月期 | 2,056 12/18 | 1,365 5/14 | 2,701,700 5/20 | 6257億5982万 | 4154億4852万 | 5397億1193万 3/31 |
2017年 3月期 | 1,895 5/31 | 1,444 8/31 | 2,075,100 5/31 | 5767億5820万 | 4394億9279万 | 5015億9463万 3/31 |
2018年 3月期 | 2,334 1/9 1/5 他2件 | 1,631 4/17 | 2,312,800 11/30 | 7103億7131万 | 4964億772万 | 6262億2922万 3/30 |
2019年 3月期 | 2,573 3/28 | 2,078 4/3 | 2,572,400 10/30 | 7831億1285万 | 6324億5569万 | 7546億9346万 3/29 |
2020年 3月期 | 2,677 5/23 | 1,461 3/23 3/13 | 2,858,200 3/13 | 8147億6607万 | 4446億6687万 | 5356億9549万 3/31 |
2021年 3月期 | 1,950 3/29 | 1,518 7/10 | 3,170,000 5/15 | 5934億9788万 | 4620億1527万 | 5501億4327万 3/31 |
2022年 3月期 | 1,953 9/17 | 1,547 1/28 1/19 | 2,358,800 3/14 | 5944億1096万 | 4708億4165万 | 5073億5925万 3/31 |
2023年 3月期 | 1,768 4/14 | 1,414 9/22 | 5,207,800 10/28 | 5381億475万 | 4303億6205万 | 4612億3320万 3/31 |
2024年 3月期 | 2,338 11/1 | 1,556 4/3 | 16,089,300 8/31 | 7115億8874万 | 4735億8087万 | 6245億9490万 3/29 |
最新 | 1,864 2024/9/20 | 780,600 | 5673億2310万 |