時価総額
- 2010年3月31日
- 222億1490万
- 2011年3月31日
- 226億6369万
- 2012年3月30日
- 345億5652万
- 2013年3月29日
- 500億3963万
- 2014年3月31日
- 481億820万
- 2015年3月31日
- 748億8510万
- 2016年3月31日
- 717億4927万
- 2017年3月31日
- 1238億5424万
- 2018年3月30日
- 1535億4920万
- 2019年3月29日
- 1032億4162万
- 2020年3月31日
- 1232億6165万
- 2021年3月31日
- 1753億6712万
- 2022年3月31日
- 1106億5000万
- 2023年3月31日
- 1106億252万
- 2024年3月29日
- 1157億3440万
2024/05/14~2024/10/04
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 | ||||||||||
10/04 | 2,395 | 2,404 | 2,387 | 2,392 | -0.04% | 73,600 | 1208億5436万 | +1.31% | 12.02 | 1.01 |
10/03 | 2,409 | 2,409 | 2,375 | 2,393 | +0.46% | 70,000 | 1209億488万 | +1.48% | 12.03 | 1.01 |
10/02 | 2,385 | 2,427 | 2,374 | 2,382 | -0.13% | 150,500 | 1203億4911万 | +1.15% | 11.97 | 1 |
10/01 | 2,370 | 2,388 | 2,355 | 2,385 | +0.46% | 128,600 | 1205億69万 | +1.45% | 11.99 | 1 |
09/30 | 2,332 | 2,378 | 2,320 | 2,374 | +0.17% | 142,000 | 1199億4492万 | +1.15% | 11.93 | 1 |
09/27 | 2,338 | 2,386 | 2,329 | 2,370 | -0.55% | 370,400 | 1197億4282万 | +1.15% | 11.91 | 1 |
09/26 | 2,350 | 2,383 | 2,348 | 2,383 | +1.79% | 748,200 | 1203億9964万 | +1.92% | 11.98 | 1 |
09/25 | 2,342 | 2,345 | 2,325 | 2,341 | -0.3% | 323,000 | 1182億7761万 | +0.34% | 11.76 | 0.99 |
09/24 | 2,353 | 2,359 | 2,340 | 2,348 | -0.47% | 478,300 | 1186億3128万 | +0.82% | 11.8 | 0.99 |
09/20 | 2,369 | 2,373 | 2,352 | 2,359 | -0.04% | 250,500 | 1191億8705万 | +1.46% | 11.85 | 0.99 |
09/19 | 2,375 | 2,390 | 2,360 | 2,360 | -0.76% | 257,800 | 1192億3758万 | +1.72% | 11.86 | 0.99 |
09/18 | 2,349 | 2,382 | 2,349 | 2,378 | +1.54% | 267,200 | 1201億4702万 | +2.72% | 11.95 | 1 |
09/17 | 2,339 | 2,359 | 2,323 | 2,342 | +0.3% | 215,000 | 1183億2814万 | +1.43% | 11.77 | 0.99 |
09/13 | 2,343 | 2,353 | 2,325 | 2,335 | -0.85% | 171,900 | 1179億7447万 | +1.39% | 11.73 | 0.98 |
09/12 | 2,382 | 2,383 | 2,345 | 2,355 | -1.01% | 208,700 | 1189億8495万 | +2.57% | 11.83 | 0.99 |
09/11 | 2,424 | 2,424 | 2,365 | 2,379 | -1.94% | 194,500 | 1201億9754万 | +3.89% | 11.96 | 1 |
09/10 | 2,411 | 2,438 | 2,404 | 2,426 | +1.85% | 180,900 | 1225億7219万 | +6.45% | 12.19 | 1.02 |
09/09 | 2,350 | 2,389 | 2,343 | 2,382 | +0.34% | 175,800 | 1203億4911万 | +5.26% | 11.97 | 1 |
09/06 | 2,353 | 2,390 | 2,353 | 2,374 | +1.67% | 167,800 | 1199億4492万 | +5.28% | 11.93 | 1 |
09/05 | 2,334 | 2,355 | 2,328 | 2,335 | -0.04% | 119,700 | 1179億7447万 | +3.73% | 11.73 | 0.98 |
09/04 | 2,329 | 2,353 | 2,327 | 2,336 | -0.38% | 128,100 | 1180億2499万 | +3.45% | 11.74 | 0.98 |
09/03 | 2,336 | 2,349 | 2,329 | 2,345 | +0.77% | 78,800 | 1184億7971万 | +3.67% | 11.78 | 0.99 |
09/02 | 2,320 | 2,328 | 2,306 | 2,327 | +0.78% | 86,100 | 1175億7027万 | +2.65% | 11.69 | 0.98 |
08/30 | 2,323 | 2,326 | 2,305 | 2,309 | -0.17% | 160,000 | 1166億6083万 | +1.58% | 11.6 | 0.97 |
08/29 | 2,312 | 2,325 | 2,302 | 2,313 | +0.09% | 69,000 | 1168億6293万 | +1.54% | 11.62 | 0.97 |
08/28 | 2,311 | 2,324 | 2,295 | 2,311 | -0.6% | 58,300 | 1167億6188万 | +1.27% | 11.61 | 0.97 |
08/27 | 2,291 | 2,327 | 2,291 | 2,325 | +1.48% | 60,900 | 1174億6922万 | +1.66% | 11.68 | 0.98 |
08/26 | 2,270 | 2,294 | 2,260 | 2,291 | +0.35% | 134,600 | 1157億5139万 | 0% | 11.51 | 0.96 |
08/23 | 2,279 | 2,290 | 2,269 | 2,283 | +0.62% | 66,900 | 1153億4720万 | -0.61% | 11.47 | 0.96 |
08/22 | 2,249 | 2,270 | 2,248 | 2,269 | +1.16% | 46,400 | 1146億3986万 | -1.52% | 11.4 | 0.95 |
08/21 | 2,241 | 2,260 | 2,239 | 2,243 | -0.4% | 64,600 | 1133億2622万 | -2.86% | 11.27 | 0.94 |
08/20 | 2,255 | 2,265 | 2,241 | 2,252 | +0.04% | 82,800 | 1137億8094万 | -2.72% | 11.32 | 0.95 |
08/19 | 2,270 | 2,270 | 2,251 | 2,251 | -0.13% | 110,200 | 1137億3042万 | -3.02% | 11.31 | 0.95 |
08/16 | 2,246 | 2,256 | 2,231 | 2,254 | +0.85% | 127,400 | 1138億8199万 | -3.1% | 11.33 | 0.95 |
08/15 | 2,220 | 2,237 | 2,200 | 2,235 | +0.22% | 129,200 | 1129億2203万 | -4.08% | 11.23 | 0.94 |
08/14 | 2,221 | 2,244 | 2,217 | 2,230 | +0.59% | 117,200 | 1126億6940万 | -4.5% | 11.21 | 0.94 |
08/13 | 2,210 | 2,220 | 2,181 | 2,217 | +0.82% | 121,100 | 1120億1259万 | -5.26% | 11.14 | 0.93 |
08/09 | 2,218 | 2,229 | 2,170 | 2,199 | +1.43% | 188,100 | 1111億315万 | -6.27% | 11.05 | 0.93 |
08/08 | 2,172 | 2,220 | 2,168 | 2,168 | -0.96% | 136,700 | 1095億3689万 | -7.86% | 10.89 | 0.91 |
08/07 | 2,149 | 2,228 | 2,148 | 2,189 | +4.29% | 229,300 | 1105億9790万 | -7.32% | 11 | 0.92 |
08/06 | 2,146 | 2,161 | 2,070 | 2,099 | +2.59% | 242,900 | 1060億5071万 | -11.43% | 10.55 | 0.88 |
08/05 | 2,152 | 2,171 | 2,024 | 2,046 | -6.4% | 369,000 | 1033億7292万 | -14.07% | 10.28 | 0.86 |
08/02 | 2,260 | 2,260 | 2,180 | 2,186 | -3.53% | 381,400 | 1104億4633万 | -8.73% | 10.99 | 0.92 |
08/01 | 2,308 | 2,344 | 2,250 | 2,266 | -9.65% | 705,300 | 1144億8828万 | -5.7% | 11.39 | 0.95 |
07/31 | 2,466 | 2,560 | 2,454 | 2,508 | +2.7% | 247,600 | 1267億1519万 | +4.15% | 12.6 | 1.06 |
07/30 | 2,463 | 2,477 | 2,442 | 2,442 | -1.25% | 71,400 | 1233億8058万 | +1.62% | 12.27 | 1.03 |
07/29 | 2,453 | 2,483 | 2,451 | 2,473 | +0.73% | 116,900 | 1249億4683万 | +3.04% | 12.43 | 1.04 |
07/26 | 2,450 | 2,457 | 2,417 | 2,455 | +0.2% | 110,400 | 1240億3739万 | +2.46% | 12.34 | 1.03 |
07/25 | 2,420 | 2,455 | 2,404 | 2,450 | +1.66% | 100,400 | 1237億8477万 | +2.38% | 12.31 | 1.03 |
07/24 | 2,444 | 2,444 | 2,401 | 2,410 | -1.39% | 39,700 | 1217億6380万 | +0.84% | 12.11 | 1.01 |
07/23 | 2,420 | 2,450 | 2,420 | 2,444 | +1.08% | 57,700 | 1234億8163万 | +2.3% | 12.28 | 1.03 |
07/22 | 2,455 | 2,455 | 2,416 | 2,418 | -1.1% | 38,000 | 1221億6799万 | +1.34% | 12.15 | 1.02 |
07/19 | 2,424 | 2,445 | 2,417 | 2,445 | +0.04% | 59,800 | 1235億3215万 | +2.52% | 12.29 | 1.03 |
07/18 | 2,395 | 2,480 | 2,390 | 2,444 | +1.88% | 160,000 | 1234億8163万 | +2.6% | 12.28 | 1.03 |
07/17 | 2,400 | 2,405 | 2,387 | 2,399 | +0.38% | 34,400 | 1212億803万 | +0.84% | 12.06 | 1.01 |
07/16 | 2,415 | 2,415 | 2,389 | 2,390 | -0.25% | 56,000 | 1207億5331万 | +0.46% | 12.01 | 1.01 |
07/12 | 2,382 | 2,400 | 2,375 | 2,396 | +0.59% | 49,000 | 1210億5646万 | +0.67% | 12.04 | 1.01 |
07/11 | 2,365 | 2,388 | 2,364 | 2,382 | +1.06% | 62,300 | 1203億4911万 | +0.08% | 11.97 | 1 |
07/10 | 2,356 | 2,364 | 2,346 | 2,357 | +0.13% | 69,500 | 1190億8600万 | -0.97% | 11.84 | 0.99 |
07/09 | 2,354 | 2,368 | 2,350 | 2,354 | -0.17% | 59,500 | 1189億3443万 | -1.13% | 11.83 | 0.99 |
07/08 | 2,368 | 2,379 | 2,354 | 2,358 | -0.13% | 64,600 | 1191億3653万 | -0.97% | 11.85 | 0.99 |
07/05 | 2,394 | 2,394 | 2,361 | 2,361 | -1.21% | 59,300 | 1192億8810万 | -0.84% | 11.86 | 0.99 |
07/04 | 2,395 | 2,395 | 2,381 | 2,390 | +0.13% | 41,400 | 1207億5331万 | +0.38% | 12.01 | 1.01 |
07/03 | 2,380 | 2,400 | 2,379 | 2,387 | -0.08% | 36,200 | 1206億174万 | +0.34% | 12 | 1 |
07/02 | 2,378 | 2,399 | 2,376 | 2,389 | +0.42% | 44,600 | 1207億278万 | +0.5% | 12.01 | 1.01 |
07/01 | 2,400 | 2,403 | 2,377 | 2,379 | -0.13% | 38,100 | 1201億9754万 | +0.17% | 11.96 | 1 |
06/28 | 2,383 | 2,394 | 2,378 | 2,382 | -0.25% | 66,800 | 1203億4911万 | +0.29% | 11.97 | 1 |
06/27 | 2,390 | 2,395 | 2,380 | 2,388 | -0.08% | 60,700 | 1206億5226万 | +0.51% | 12 | 1 |
06/26 | 2,409 | 2,409 | 2,383 | 2,390 | -0.25% | 66,800 | 1207億5331万 | +0.55% | 12.01 | 1.01 |
06/25 | 2,386 | 2,402 | 2,376 | 2,396 | +0.88% | 42,400 | 1210億5646万 | +0.84% | 12.04 | 1.01 |
06/24 | 2,370 | 2,384 | 2,370 | 2,375 | +0.76% | 50,000 | 1199億9544万 | +0.04% | 11.94 | 1 |
06/21 | 2,380 | 2,403 | 2,355 | 2,357 | -0.97% | 128,700 | 1190億8600万 | -0.67% | 11.84 | 0.99 |
06/20 | 2,390 | 2,390 | 2,361 | 2,380 | +0.04% | 44,400 | 1202億4806万 | +0.34% | 11.96 | 1 |
06/19 | 2,384 | 2,392 | 2,372 | 2,379 | -0.21% | 29,200 | 1201億9754万 | +0.38% | 11.96 | 1 |
06/18 | 2,388 | 2,388 | 2,375 | 2,384 | +0.25% | 48,000 | 1204億5016万 | +0.63% | 11.98 | 1 |
06/17 | 2,387 | 2,387 | 2,348 | 2,378 | -0.71% | 75,900 | 1201億4702万 | +0.46% | 11.95 | 1 |
06/14 | 2,356 | 2,395 | 2,356 | 2,395 | +1.74% | 84,500 | 1210億593万 | +1.23% | 12.04 | 1.01 |
06/13 | 2,378 | 2,378 | 2,348 | 2,354 | -0.63% | 65,600 | 1189億3443万 | -0.51% | 11.83 | 0.99 |
06/12 | 2,403 | 2,403 | 2,368 | 2,369 | -1.41% | 84,300 | 1196億9230万 | +0.04% | 11.91 | 1 |
06/11 | 2,409 | 2,413 | 2,392 | 2,403 | -0.21% | 74,500 | 1214億1013万 | +1.35% | 12.08 | 1.01 |
06/10 | 2,405 | 2,408 | 2,382 | 2,408 | +0.25% | 87,600 | 1216億6275万 | +1.52% | 12.1 | 1.01 |
06/07 | 2,390 | 2,404 | 2,380 | 2,402 | +0.8% | 95,500 | 1213億5960万 | +1.39% | 12.07 | 1.01 |
06/06 | 2,385 | 2,385 | 2,359 | 2,383 | +0.25% | 52,500 | 1203億9964万 | +0.76% | 11.98 | 1 |
06/05 | 2,374 | 2,380 | 2,357 | 2,377 | +0.25% | 59,200 | 1200億9649万 | +0.64% | 11.95 | 1 |
06/04 | 2,353 | 2,377 | 2,351 | 2,371 | +1.11% | 76,600 | 1197億9335万 | +0.51% | 11.92 | 1 |
06/03 | 2,370 | 2,375 | 2,340 | 2,345 | -0.8% | 55,500 | 1184億7971万 | -0.38% | 11.78 | 0.99 |
05/31 | 2,365 | 2,370 | 2,343 | 2,364 | +0.6% | 114,700 | 1194億3967万 | +0.55% | 11.88 | 0.99 |
05/30 | 2,322 | 2,352 | 2,308 | 2,350 | +0.95% | 92,300 | 1187億3233万 | +0.13% | 11.81 | 0.99 |
05/29 | 2,338 | 2,360 | 2,326 | 2,328 | -0.51% | 93,400 | 1176億2080万 | -0.68% | 11.7 | 0.98 |
05/28 | 2,360 | 2,370 | 2,340 | 2,340 | -1.35% | 64,800 | 1182億2709万 | 0% | 11.76 | 0.98 |
05/27 | 2,408 | 2,408 | 2,364 | 2,372 | -1.54% | 61,300 | 1198億4387万 | +1.5% | 11.92 | 1 |
05/24 | 2,401 | 2,423 | 2,394 | 2,409 | +0.08% | 50,600 | 1217億1327万 | +3.35% | 12.11 | 1.01 |
05/23 | 2,374 | 2,407 | 2,358 | 2,407 | +1.91% | 100,200 | 1216億1222万 | +3.53% | 12.1 | 1.01 |
05/22 | 2,353 | 2,375 | 2,349 | 2,362 | +0.43% | 62,000 | 1193億3863万 | +1.85% | 11.87 | 0.99 |
05/21 | 2,338 | 2,368 | 2,335 | 2,352 | +0.13% | 93,400 | 1188億3338万 | +1.6% | 11.82 | 0.99 |
05/20 | 2,351 | 2,371 | 2,344 | 2,349 | +0.09% | 73,200 | 1186億8181万 | +1.6% | 11.8 | 0.99 |
05/17 | 2,303 | 2,352 | 2,298 | 2,347 | +0.99% | 86,300 | 1185億8076万 | +1.65% | 11.79 | 0.99 |
05/16 | 2,324 | 2,330 | 2,293 | 2,324 | -0.77% | 131,500 | 1174億1870万 | +0.74% | 11.68 | 0.98 |
05/15 | 2,350 | 2,365 | 2,337 | 2,342 | -0.59% | 138,200 | 1183億2814万 | +1.56% | 11.77 | 0.99 |
05/14 | 2,345 | 2,369 | 2,338 | 2,356 | +0.47% | 150,300 | 1190億3548万 | +2.3% | 11.84 | 0.99 |
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 | 660 132 4/2 | 435 87 11/27 | 749,000 3,745,000 6/11 | - | - | 222億1490万 3/31 |
2011年 3月期 | 580 116 2/22 | 375 75 3/15 | 617,400 3,087,000 4/14 | 260億2958万 | 168億2947万 | 226億6369万 3/31 |
2012年 3月期 | 780 156 3/12 | 460 92 9/26 92 4/7 | 1,171,600 5,858,000 11/18 | 350億530万 | 206億4415万 | 345億5652万 3/30 |
2013年 3月期 | 1,175 235 3/7 | 590 118 5/24 | 7,929,600 39,648,000 2/27 | 527億3235万 | 264億7837万 | 500億3963万 3/29 |
2014年 3月期 | 1,470 294 5/7 | 885 177 2/5 | 727,800 3,639,000 4/24 | 659億7154万 | 397億1756万 | 481億820万 3/31 |
2015年 3月期 | 1,735 347 3/25 | 1,040 208 4/3 | 1,118,000 5,590,000 5/12 | 778億6437万 | 466億7374万 | 748億8510万 3/31 |
2016年 3月期 | 2,140 428 7/31 | 1,305 261 2/24 261 2/12 | 2,852,200 14,261,000 6/9 | 1081億2221万 | 659億3434万 | 717億4927万 3/31 |
2017年 3月期 | 2,555 511 3/22 | 1,340 268 4/8 | 699,800 3,499,000 10/26 | 1290億8984万 | 677億269万 | 1238億5424万 3/31 |
2018年 3月期 | 4,330 866 12/6 | 2,370 474 4/7 | 846,600 4,233,000 10/25 | 2187億7065万 | 1197億4282万 | 1535億4920万 3/30 |
2019年 3月期 | 3,530 706 5/14 | 1,800 12/25 | 637,800 3,189,000 5/8 | 1783億5113万 | 909億4391万 | 1032億4162万 3/29 |
2020年 3月期 | 2,698 10/31 | 1,800 3/17 | 663,900 9/26 | 1363億1482万 | 909億4391万 | 1232億6165万 3/31 |
2021年 3月期 | 3,705 3/22 | 2,228 4/3 | 545,700 9/28 | 1871億9289万 | 1125億6836万 | 1753億6712万 3/31 |
2022年 3月期 | 3,625 4/13 | 2,190 3/9 | 461,600 9/28 | 1831億5094万 | 1106億4843万 | 1106億5000万 3/31 |
2023年 3月期 | 2,350 7/11 | 1,903 11/4 | 522,000 9/28 | 1187億3233万 | 961億4793万 | 1106億252万 3/31 |
2024年 3月期 | 2,574 8/29 | 2,140 6/1 | 561,400 2/5 | 1300億4980万 | 1081億2221万 | 1157億3440万 3/29 |
最新 | 2,392 2024/10/4 | 73,600 | 1208億5436万 |