時価総額
- 2010年3月31日
- 1029億4394万
- 2011年3月31日
- 900億6711万
- 2012年3月30日
- 1092億4086万
- 2013年3月29日
- 1060億5703万
- 2014年3月31日
- 913億2281万
- 2015年3月31日
- 980億3311万
- 2016年3月31日
- 1919億1093万
- 2017年3月31日
- 2079億507万
- 2018年3月30日
- 1950億8969万
- 2019年3月29日
- 1823億8479万
- 2020年3月31日
- 1662億5427万
- 2021年3月31日
- 1518億8126万
- 2022年3月31日
- 1337億2084万
- 2023年3月31日
- 1190億7907万
- 2024年3月29日
- 1840億6035万
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 | 2,622 | 2,641 | 2,613 | 2,641 | +0.23% | 110,500 | 1868億5564万 | 0% | 13.12 | 0.76 |
09/17 | 2,621 | 2,642 | 2,606 | 2,635 | +1.66% | 152,100 | 1864億3113万 | -0.11% | 13.09 | 0.76 |
09/13 | 2,639 | 2,648 | 2,591 | 2,592 | -1.03% | 158,400 | 1833億8880万 | -1.63% | 12.87 | 0.74 |
09/12 | 2,650 | 2,674 | 2,610 | 2,619 | -0.11% | 134,500 | 1852億9910万 | -0.68% | 13.01 | 0.75 |
09/11 | 2,710 | 2,710 | 2,596 | 2,622 | -3.25% | 217,800 | 1855億1136万 | -0.57% | 13.02 | 0.75 |
09/10 | 2,706 | 2,732 | 2,701 | 2,710 | +0.78% | 158,400 | 1917億3752万 | +2.85% | 13.46 | 0.78 |
09/09 | 2,683 | 2,721 | 2,660 | 2,689 | -0.77% | 183,600 | 1902億5173万 | +2.24% | 13.35 | 0.77 |
09/06 | 2,750 | 2,750 | 2,699 | 2,710 | -0.11% | 122,500 | 1917億3752万 | +3.04% | 13.46 | 0.78 |
09/05 | 2,658 | 2,741 | 2,646 | 2,713 | +2.69% | 192,000 | 1919億4978万 | +3.04% | 13.47 | 0.78 |
09/04 | 2,644 | 2,678 | 2,624 | 2,642 | -0.64% | 164,000 | 1869億2640万 | +0.11% | 13.12 | 0.76 |
09/03 | 2,667 | 2,675 | 2,651 | 2,659 | -0.3% | 109,600 | 1881億2918万 | +0.53% | 13.21 | 0.76 |
09/02 | 2,655 | 2,667 | 2,641 | 2,667 | +0.87% | 113,000 | 1886億9519万 | +0.6% | 13.25 | 0.77 |
08/30 | 2,650 | 2,666 | 2,636 | 2,644 | -0.45% | 265,700 | 1870億6790万 | -0.41% | 13.13 | 0.76 |
08/29 | 2,690 | 2,700 | 2,649 | 2,656 | -1.19% | 119,100 | 1879億1692万 | -0.19% | 13.19 | 0.76 |
08/28 | 2,675 | 2,688 | 2,651 | 2,688 | +1.43% | 164,300 | 1901億8098万 | +0.79% | 13.35 | 0.77 |
08/27 | 2,638 | 2,665 | 2,637 | 2,650 | +0.61% | 119,800 | 1874億9241万 | -0.86% | 13.16 | 0.76 |
08/26 | 2,660 | 2,684 | 2,612 | 2,634 | -1.09% | 168,300 | 1863億6038万 | -1.68% | 13.08 | 0.76 |
08/23 | 2,645 | 2,683 | 2,633 | 2,663 | +1.06% | 146,700 | 1884億1218万 | -0.82% | 13.23 | 0.76 |
08/22 | 2,605 | 2,635 | 2,599 | 2,635 | +1.89% | 120,400 | 1864億3113万 | -2.08% | 13.09 | 0.76 |
08/21 | 2,590 | 2,609 | 2,573 | 2,586 | -1.11% | 207,800 | 1829億6429万 | -4.04% | 12.84 | 0.74 |
08/20 | 2,606 | 2,625 | 2,600 | 2,615 | +0.5% | 198,600 | 1850億1610万 | -3.11% | 12.99 | 0.75 |
08/19 | 2,604 | 2,604 | 2,553 | 2,602 | -0.31% | 208,700 | 1840億9632万 | -3.7% | 12.92 | 0.75 |
08/16 | 2,620 | 2,625 | 2,585 | 2,610 | +0.62% | 231,700 | 1846億6234万 | -3.55% | 12.96 | 0.75 |
08/15 | 2,550 | 2,595 | 2,543 | 2,594 | +1.37% | 169,800 | 1835億3031万 | -4.25% | 12.88 | 0.74 |
08/14 | 2,541 | 2,594 | 2,540 | 2,559 | +0.59% | 417,100 | 1810億5399万 | -5.68% | 12.71 | 0.73 |
08/13 | 2,529 | 2,558 | 2,486 | 2,544 | -1.28% | 470,900 | 1799億9271万 | -6.4% | 12.63 | 0.73 |
08/09 | 2,666 | 2,739 | 2,540 | 2,577 | -2.57% | 522,000 | 1823億2753万 | -5.33% | 12.8 | 0.74 |
08/08 | 2,626 | 2,694 | 2,623 | 2,645 | +1.73% | 250,700 | 1871億3865万 | -2.9% | 13.14 | 0.76 |
08/07 | 2,602 | 2,663 | 2,584 | 2,600 | +0.19% | 202,400 | 1839億5482万 | -4.62% | 12.91 | 0.75 |
08/06 | 2,597 | 2,676 | 2,557 | 2,595 | +0.43% | 256,000 | 1836億106万 | -4.91% | 12.89 | 0.74 |
08/05 | 2,634 | 2,696 | 2,540 | 2,584 | -3.4% | 473,600 | 1828億2279万 | -5.38% | 12.83 | 0.74 |
08/02 | 2,736 | 2,736 | 2,673 | 2,675 | -4.22% | 176,900 | 1892億6121万 | -2.09% | 13.29 | 0.77 |
08/01 | 2,844 | 2,844 | 2,778 | 2,793 | -2.41% | 203,200 | 1976億993万 | +2.35% | 13.87 | 0.8 |
07/31 | 2,785 | 2,867 | 2,785 | 2,862 | +2.84% | 137,200 | 2024億9180万 | +5.14% | 14.21 | 0.82 |
07/30 | 2,820 | 2,828 | 2,783 | 2,783 | -1.1% | 99,600 | 1969億241万 | +2.62% | 13.82 | 0.8 |
07/29 | 2,820 | 2,839 | 2,784 | 2,814 | +1.52% | 163,700 | 1990億9571万 | +4.18% | 13.98 | 0.81 |
07/26 | 2,808 | 2,810 | 2,745 | 2,772 | -0.96% | 132,900 | 1961億2414万 | +3.05% | 13.77 | 0.8 |
07/25 | 2,790 | 2,799 | 2,748 | 2,799 | +0.11% | 226,000 | 1980億3444万 | +4.44% | 13.9 | 0.8 |
07/24 | 2,842 | 2,855 | 2,783 | 2,796 | -1.2% | 189,000 | 1978億2218万 | +4.72% | 13.89 | 0.8 |
07/23 | 2,820 | 2,843 | 2,808 | 2,830 | +0.53% | 194,700 | 2002億2774万 | +6.51% | 14.06 | 0.81 |
07/22 | 2,829 | 2,837 | 2,793 | 2,815 | +0.93% | 273,500 | 1991億6647万 | +6.51% | 13.98 | 0.81 |
07/19 | 2,800 | 2,810 | 2,751 | 2,789 | -0.61% | 149,200 | 1973億2692万 | +6.05% | 13.85 | 0.8 |
07/18 | 2,729 | 2,810 | 2,725 | 2,806 | +3.12% | 249,700 | 1985億2970万 | +7.18% | 13.94 | 0.81 |
07/17 | 2,720 | 2,730 | 2,696 | 2,721 | +1.38% | 132,800 | 1925億1579万 | +4.41% | 13.51 | 0.78 |
07/16 | 2,715 | 2,737 | 2,684 | 2,684 | -0.33% | 124,300 | 1898億9797万 | +3.31% | 13.33 | 0.77 |
07/12 | 2,699 | 2,711 | 2,669 | 2,693 | -0.22% | 144,500 | 1905億3474万 | +3.9% | 13.37 | 0.77 |
07/11 | 2,712 | 2,722 | 2,699 | 2,699 | +0.22% | 104,600 | 1909億5925万 | +4.41% | 13.4 | 0.77 |
07/10 | 2,690 | 2,708 | 2,675 | 2,693 | -0.3% | 136,700 | 1905億3474万 | +4.46% | 13.37 | 0.77 |
07/09 | 2,690 | 2,710 | 2,673 | 2,701 | +0.56% | 331,800 | 1911億76万 | +5.1% | 13.41 | 0.77 |
07/08 | 2,629 | 2,686 | 2,628 | 2,686 | +2.21% | 250,700 | 1900億3948万 | +4.8% | 13.34 | 0.77 |
07/05 | 2,660 | 2,663 | 2,624 | 2,628 | -0.45% | 95,800 | 1859億3587万 | +2.78% | 13.05 | 0.75 |
07/04 | 2,694 | 2,710 | 2,640 | 2,640 | -2% | 112,600 | 1867億8489万 | +3.37% | 13.11 | 0.76 |
07/03 | 2,700 | 2,730 | 2,680 | 2,694 | +0.71% | 236,900 | 1906億549万 | +5.69% | 13.38 | 0.77 |
07/02 | 2,645 | 2,684 | 2,627 | 2,675 | +1.13% | 286,600 | 1892億6121万 | +5.27% | 13.29 | 0.77 |
07/01 | 2,634 | 2,660 | 2,624 | 2,645 | +1.69% | 242,200 | 1871億3865万 | +4.38% | 13.14 | 0.76 |
06/28 | 2,608 | 2,624 | 2,585 | 2,601 | -0.38% | 131,000 | 1840億2557万 | +2.68% | 12.92 | 0.75 |
06/27 | 2,628 | 2,648 | 2,610 | 2,611 | +0.04% | 180,900 | 1847億3309万 | +3.16% | 12.97 | 0.75 |
06/26 | 2,617 | 2,629 | 2,598 | 2,610 | -0.15% | 205,800 | 1846億6234万 | +3.16% | 12.96 | 0.75 |
06/25 | 2,520 | 2,614 | 2,513 | 2,614 | +4.23% | 378,200 | 1849億4534万 | +3.4% | 12.98 | 0.75 |
06/24 | 2,530 | 2,531 | 2,491 | 2,508 | -1.22% | 184,000 | 1774億4565万 | -0.63% | 12.46 | 0.72 |
06/21 | 2,540 | 2,557 | 2,535 | 2,539 | +0.16% | 239,200 | 1796億3895万 | +0.63% | 12.61 | 0.73 |
06/20 | 2,519 | 2,540 | 2,518 | 2,535 | +0.28% | 261,700 | 1793億5595万 | +0.56% | 12.59 | 0.73 |
06/19 | 2,482 | 2,530 | 2,480 | 2,528 | +1.85% | 148,100 | 1788億6068万 | +0.32% | 12.56 | 0.73 |
06/18 | 2,481 | 2,501 | 2,464 | 2,482 | +0.16% | 177,900 | 1756億610万 | -1.47% | 12.33 | 0.71 |
06/17 | 2,472 | 2,480 | 2,451 | 2,478 | -0.48% | 135,900 | 1753億2309万 | -1.74% | 12.31 | 0.71 |
06/14 | 2,468 | 2,517 | 2,463 | 2,490 | +0.48% | 161,000 | 1761億7211万 | -1.43% | 12.37 | 0.71 |
06/13 | 2,507 | 2,510 | 2,475 | 2,478 | -1.16% | 164,700 | 1753億2309万 | -2.06% | 12.31 | 0.71 |
06/12 | 2,512 | 2,538 | 2,507 | 2,507 | -0.79% | 185,100 | 1773億7490万 | -1.07% | 12.45 | 0.72 |
06/11 | 2,539 | 2,560 | 2,515 | 2,527 | -0.67% | 135,400 | 1787億8993万 | -0.39% | 12.55 | 0.73 |
06/10 | 2,523 | 2,545 | 2,523 | 2,544 | +0.83% | 116,000 | 1799億9271万 | +0.24% | 12.63 | 0.73 |
06/07 | 2,502 | 2,530 | 2,491 | 2,523 | +0.88% | 212,200 | 1785億693万 | -0.59% | 12.53 | 0.72 |
06/06 | 2,500 | 2,513 | 2,489 | 2,501 | -0.16% | 77,800 | 1769億5038万 | -1.54% | 12.42 | 0.72 |
06/05 | 2,501 | 2,522 | 2,489 | 2,505 | -0.67% | 97,800 | 1772億3339万 | -1.46% | 12.44 | 0.72 |
06/04 | 2,531 | 2,539 | 2,510 | 2,522 | -0.71% | 142,900 | 1784億3617万 | -0.83% | 12.53 | 0.72 |
06/03 | 2,554 | 2,564 | 2,540 | 2,540 | -0.04% | 100,100 | 1797億971万 | -0.12% | 12.61 | 0.73 |
05/31 | 2,521 | 2,548 | 2,512 | 2,541 | +0.91% | 176,400 | 1797億8046万 | -0.12% | 12.62 | 0.73 |
05/30 | 2,479 | 2,519 | 2,477 | 2,518 | +0.84% | 119,400 | 1781億5317万 | -1.18% | 12.51 | 0.72 |
05/29 | 2,514 | 2,539 | 2,491 | 2,497 | -0.79% | 153,200 | 1766億6738万 | -2.12% | 12.4 | 0.72 |
05/28 | 2,595 | 2,595 | 2,510 | 2,517 | -3.16% | 172,800 | 1780億8241万 | -1.45% | 12.5 | 0.72 |
05/27 | 2,573 | 2,599 | 2,544 | 2,599 | +1.44% | 173,900 | 1838億8407万 | +1.72% | 12.91 | 0.75 |
05/24 | 2,550 | 2,576 | 2,550 | 2,562 | -0.47% | 138,000 | 1812億6625万 | +0.35% | 12.72 | 0.74 |
05/23 | 2,559 | 2,584 | 2,532 | 2,574 | +0.59% | 147,700 | 1821億1527万 | +0.78% | 12.78 | 0.74 |
05/22 | 2,549 | 2,602 | 2,541 | 2,559 | +0.95% | 240,600 | 1810億5399万 | +0.08% | 12.71 | 0.73 |
05/21 | 2,503 | 2,589 | 2,502 | 2,535 | +1.97% | 340,000 | 1793億5595万 | -0.98% | 12.59 | 0.73 |
05/20 | 2,488 | 2,513 | 2,482 | 2,486 | +0.28% | 194,100 | 1758億8911万 | -3.08% | 12.35 | 0.71 |
05/17 | 2,482 | 2,510 | 2,479 | 2,479 | -0.8% | 179,000 | 1753億9384万 | -3.65% | 12.31 | 0.71 |
05/16 | 2,502 | 2,517 | 2,477 | 2,499 | -0.4% | 160,900 | 1768億888万 | -3.14% | 12.41 | 0.72 |
05/15 | 2,480 | 2,569 | 2,441 | 2,509 | -1.72% | 447,900 | 1775億1640万 | -3.09% | 12.46 | 0.72 |
05/14 | 2,555 | 2,661 | 2,451 | 2,553 | -1.24% | 1,597,200 | 1806億2948万 | -1.58% | 12.68 | 0.73 |
05/13 | 2,582 | 2,601 | 2,541 | 2,585 | -0.46% | 167,200 | 1828億9354万 | -0.46% | 12.84 | 0.74 |
05/10 | 2,600 | 2,609 | 2,575 | 2,597 | +0.66% | 169,300 | 1837億4256万 | -0.12% | 12.9 | 0.75 |
05/09 | 2,581 | 2,604 | 2,556 | 2,580 | +0.43% | 126,900 | 1825億3978万 | -0.81% | 12.81 | 0.74 |
05/08 | 2,561 | 2,592 | 2,550 | 2,569 | +0.67% | 198,200 | 1817億6151万 | -1.34% | 12.76 | 0.74 |
05/07 | 2,535 | 2,562 | 2,513 | 2,552 | -0.08% | 131,300 | 1805億5873万 | -2.22% | 12.67 | 0.73 |
05/02 | 2,566 | 2,580 | 2,554 | 2,554 | -0.78% | 97,700 | 1807億23万 | -2.37% | 12.68 | 0.73 |
05/01 | 2,553 | 2,583 | 2,542 | 2,574 | +1.1% | 175,300 | 1821億1527万 | -1.91% | 12.78 | 0.74 |
04/30 | 2,530 | 2,552 | 2,514 | 2,546 | +1.07% | 186,900 | 1801億3422万 | -3.27% | 12.64 | 0.73 |
04/26 | 2,519 | 2,526 | 2,485 | 2,519 | -0.67% | 229,200 | 1782億2392万 | -4.55% | 12.51 | 0.72 |
04/25 | 2,552 | 2,560 | 2,533 | 2,536 | -1.21% | 191,100 | 1794億2670万 | -4.19% | 12.6 | 0.73 |
04/24 | 2,605 | 2,609 | 2,565 | 2,567 | -2.28% | 174,400 | 1816億2001万 | -3.21% | 12.75 | 0.74 |
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 | 1,833 10/6 | 1,247 2/9 | 344,000 3/1 | - | - | 1029億4394万 3/31 |
2011年 3月期 | 1,704 7/28 | 1,045 3/15 | 389,500 11/9 | 1205億6116万 | 739億3568万 | 900億6711万 3/31 |
2012年 3月期 | 1,596 9/30 | 1,209 4/6 | 398,700 12/6 | 1129億1996万 | 855億3899万 | 1092億4086万 3/30 |
2013年 3月期 | 1,600 2/1 | 1,265 10/10 | 393,700 10/30 | 1132億296万 | 895億109万 | 1060億5703万 3/29 |
2014年 3月期 | 1,548 4/25 | 1,213 2/5 | 483,700 11/15 | 1095億2387万 | 858億2200万 | 913億2281万 3/31 |
2015年 3月期 | 1,648 2/12 2/3 | 1,289 6/27 | 595,900 4/22 | 1165億9905万 | 911億9914万 | 980億3311万 3/31 |
2016年 3月期 | 3,345 12/18 | 1,408 5/14 | 2,295,600 10/23 | 2366億6495万 | 996億1861万 | 1919億1093万 3/31 |
2017年 3月期 | 3,835 6/29 | 2,457 5/2 | 1,314,600 2/10 | 2713億3336万 | 1738億3730万 | 2079億507万 3/31 |
2018年 3月期 | 3,450 5/25 | 2,713 2/13 | 1,393,400 11/9 | 2440億9389万 | 1919億4978万 | 1950億8969万 3/30 |
2019年 3月期 | 3,340 4/9 | 2,488 8/9 | 1,057,700 8/9 | 2363億1119万 | 1760億3061万 | 1823億8479万 3/29 |
2020年 3月期 | 2,915 11/11 | 1,783 3/17 | 887,300 11/8 | 2062億4165万 | 1261億5055万 | 1662億5427万 3/31 |
2021年 3月期 | 2,729 5/14 | 2,136 2/26 | 588,400 2/9 | 1930億8181万 | 1511億2596万 | 1518億8126万 3/31 |
2022年 3月期 | 2,381 9/21 | 1,919 11/30 | 1,034,000 9/17 | 1684億6016万 | 1357億7280万 | 1337億2084万 3/31 |
2023年 3月期 | 2,027 4/4 | 1,595 11/4 | 1,021,600 11/10 | 1434億1401万 | 1128億4920万 | 1190億7907万 3/31 |
2024年 3月期 | 2,797 3/27 | 1,755 4/10 | 1,975,800 3/14 | 1978億9293万 | 1241億6950万 | 1840億6035万 3/29 |
最新 | 2,641 2024/9/18 | 110,500 | 1868億5564万 |