時価総額
- 2010年4月30日
- 1842億5126万
- 2011年4月28日
- 1795億3231万
- 2012年4月27日
- 1816億6512万
- 2013年4月30日
- 2895億1215万
- 2014年4月30日
- 1936億551万
- 2015年4月30日
- 2208億523万
- 2016年4月28日
- 2979億5405万
- 2017年4月28日
- 3583億1972万
- 2018年4月27日
- 3876億7483万
- 2019年4月26日
- 4897億1271万
- 2020年4月30日
- 5273億6969万
- 2021年4月30日
- 5336億1068万
- 2022年4月28日
- 4710億2819万
- 2023年4月28日
- 3710億3157万
- 2024年4月30日
- 3380億8368万
2024/04/25～2024/09/19
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 | ||||||||||
| 09/19 | 3,288 | 3,384 | 3,285 | 3,340 | +1.98% | 520,100 | 2946億2934万 | -1.82% | 16.95 | 1.63 |
| 09/18 | 3,259 | 3,276 | 3,236 | 3,275 | +0.28% | 276,900 | 2888億9554万 | -3.82% | 16.62 | 1.6 |
| 09/17 | 3,226 | 3,266 | 3,205 | 3,266 | +1.62% | 339,900 | 2881億163万 | -4.25% | 16.57 | 1.6 |
| 09/13 | 3,198 | 3,222 | 3,190 | 3,214 | -0.43% | 243,600 | 2835億1458万 | -5.91% | 16.31 | 1.57 |
| 09/12 | 3,216 | 3,233 | 3,192 | 3,228 | +0.97% | 324,300 | 2847億4956万 | -5.72% | 16.38 | 1.58 |
| 09/11 | 3,331 | 3,332 | 3,179 | 3,197 | -4.68% | 743,000 | 2820億1497万 | -6.77% | 16.22 | 1.56 |
| 09/10 | 3,343 | 3,390 | 3,325 | 3,354 | +0.6% | 415,300 | 2958億6432万 | -2.47% | 17.02 | 1.64 |
| 09/09 | 3,288 | 3,338 | 3,280 | 3,334 | +1.03% | 497,400 | 2941億7万 | -2.94% | 16.92 | 1.63 |
| 09/06 | 3,265 | 3,302 | 3,260 | 3,300 | +1.07% | 468,200 | 2911億85万 | -3.96% | 16.74 | 1.61 |
| 09/05 | 3,270 | 3,298 | 3,242 | 3,265 | 0% | 509,000 | 2880億1342万 | -5.22% | 16.57 | 1.6 |
| 09/04 | 3,327 | 3,395 | 3,264 | 3,265 | -2.91% | 1,098,900 | 2880億1342万 | -5.58% | 16.57 | 1.6 |
| 09/03 | 3,328 | 3,382 | 3,304 | 3,363 | -3.03% | 1,689,300 | 2966億5823万 | -3.03% | 17.06 | 1.64 |
| 09/02 | 3,549 | 3,557 | 3,445 | 3,468 | -1.56% | 584,300 | 3059億2053万 | -0.23% | 17.6 | 1.69 |
| 08/30 | 3,515 | 3,532 | 3,496 | 3,523 | -0.48% | 377,600 | 3107億7221万 | +1.32% | 17.88 | 1.72 |
| 08/29 | 3,557 | 3,570 | 3,518 | 3,540 | -0.48% | 271,900 | 3122億7182万 | +1.78% | 17.96 | 1.73 |
| 08/28 | 3,568 | 3,578 | 3,544 | 3,557 | -0.31% | 274,300 | 3137億7143万 | +2.33% | 18.05 | 1.74 |
| 08/27 | 3,560 | 3,575 | 3,554 | 3,568 | +0.42% | 219,300 | 3147億4177万 | +2.62% | 18.1 | 1.74 |
| 08/26 | 3,543 | 3,554 | 3,516 | 3,553 | +0.08% | 184,300 | 3134億1858万 | +2.16% | 18.03 | 1.74 |
| 08/23 | 3,543 | 3,555 | 3,524 | 3,550 | +1.11% | 198,500 | 3131億5394万 | +2.04% | 18.01 | 1.73 |
| 08/22 | 3,492 | 3,527 | 3,487 | 3,511 | +0.17% | 233,800 | 3097億1366万 | +0.83% | 17.81 | 1.72 |
| 08/21 | 3,520 | 3,530 | 3,492 | 3,505 | -0.51% | 193,400 | 3091億8439万 | +0.63% | 17.78 | 1.71 |
| 08/20 | 3,458 | 3,532 | 3,457 | 3,523 | +2.56% | 325,400 | 3107億7221万 | +1.15% | 17.88 | 1.72 |
| 08/19 | 3,456 | 3,476 | 3,423 | 3,435 | -0.78% | 299,000 | 3030億952万 | -1.41% | 17.43 | 1.68 |
| 08/16 | 3,460 | 3,467 | 3,424 | 3,462 | +0.49% | 266,200 | 3053億9125万 | -0.72% | 17.57 | 1.69 |
| 08/15 | 3,415 | 3,458 | 3,411 | 3,445 | +0.44% | 219,500 | 3038億9164万 | -1.23% | 17.48 | 1.68 |
| 08/14 | 3,411 | 3,456 | 3,411 | 3,430 | +0.59% | 236,600 | 3025億6846万 | -1.66% | 17.4 | 1.68 |
| 08/13 | 3,395 | 3,410 | 3,361 | 3,410 | +0.62% | 308,300 | 3008億421万 | -2.21% | 17.3 | 1.67 |
| 08/09 | 3,420 | 3,449 | 3,336 | 3,389 | -1.17% | 446,200 | 2989億5175万 | -2.87% | 17.2 | 1.66 |
| 08/08 | 3,353 | 3,481 | 3,353 | 3,429 | +2.11% | 389,400 | 3024億8025万 | -1.83% | 17.4 | 1.68 |
| 08/07 | 3,406 | 3,488 | 3,339 | 3,358 | -2.67% | 621,500 | 2962億1717万 | -3.95% | 17.04 | 1.64 |
| 08/06 | 3,381 | 3,504 | 3,340 | 3,450 | +6.45% | 629,500 | 3043億3271万 | -1.46% | 17.51 | 1.69 |
| 08/05 | 3,300 | 3,434 | 3,203 | 3,241 | -3.88% | 955,000 | 2858億9632万 | -7.51% | 16.44 | 1.58 |
| 08/02 | 3,480 | 3,506 | 3,372 | 3,372 | -4.04% | 609,400 | 2974億5214万 | -4.01% | 17.11 | 1.65 |
| 08/01 | 3,542 | 3,543 | 3,478 | 3,514 | -1.76% | 322,100 | 3099億7830万 | -0.14% | 17.83 | 1.72 |
| 07/31 | 3,525 | 3,588 | 3,506 | 3,577 | +1.48% | 338,700 | 3155億3568万 | +1.62% | 18.15 | 1.75 |
| 07/30 | 3,550 | 3,557 | 3,502 | 3,525 | -0.79% | 252,500 | 3144億7363万 | +0.14% | 17.89 | 1.74 |
| 07/29 | 3,558 | 3,569 | 3,531 | 3,553 | +1.34% | 249,500 | 3169億7158万 | +0.99% | 18.03 | 1.76 |
| 07/26 | 3,568 | 3,572 | 3,506 | 3,506 | -0.85% | 278,200 | 3127億7860万 | -0.26% | 17.79 | 1.73 |
| 07/25 | 3,514 | 3,563 | 3,505 | 3,536 | +0.71% | 300,700 | 3154億5497万 | +0.77% | 17.94 | 1.75 |
| 07/24 | 3,589 | 3,589 | 3,511 | 3,511 | -1.51% | 248,100 | 3132億2466万 | +0.23% | 17.81 | 1.74 |
| 07/23 | 3,565 | 3,594 | 3,551 | 3,565 | -0.81% | 237,600 | 3180億4213万 | +1.86% | 18.09 | 1.76 |
| 07/22 | 3,575 | 3,604 | 3,543 | 3,594 | +0.06% | 282,300 | 3206億2929万 | +2.86% | 18.24 | 1.78 |
| 07/19 | 3,613 | 3,628 | 3,573 | 3,592 | -0.58% | 343,800 | 3204億5086万 | +2.92% | 18.23 | 1.78 |
| 07/18 | 3,542 | 3,638 | 3,525 | 3,613 | +1.98% | 629,400 | 3223億2432万 | +3.61% | 18.33 | 1.79 |
| 07/17 | 3,517 | 3,543 | 3,490 | 3,543 | +1.11% | 278,800 | 3160億7946万 | +1.66% | 17.98 | 1.75 |
| 07/16 | 3,546 | 3,550 | 3,496 | 3,504 | -1.18% | 435,500 | 3126億17万 | +0.49% | 17.78 | 1.73 |
| 07/12 | 3,490 | 3,548 | 3,482 | 3,546 | +1.17% | 398,800 | 3163億4709万 | +1.49% | 17.99 | 1.75 |
| 07/11 | 3,500 | 3,525 | 3,484 | 3,505 | +0.49% | 401,300 | 3126億8939万 | +0.2% | 17.78 | 1.73 |
| 07/10 | 3,463 | 3,488 | 3,444 | 3,488 | +1.45% | 301,200 | 3111億7278万 | -0.46% | 17.7 | 1.72 |
| 07/09 | 3,423 | 3,449 | 3,406 | 3,438 | +0.29% | 302,300 | 3067億1216万 | -2.22% | 17.44 | 1.7 |
| 07/08 | 3,446 | 3,452 | 3,422 | 3,428 | -0.52% | 317,000 | 3058億2003万 | -2.86% | 17.39 | 1.69 |
| 07/05 | 3,498 | 3,500 | 3,444 | 3,446 | -1.03% | 336,500 | 3074億2586万 | -2.79% | 17.48 | 1.7 |
| 07/04 | 3,483 | 3,497 | 3,466 | 3,482 | -0.68% | 304,600 | 3106億3750万 | -2.11% | 17.67 | 1.72 |
| 07/03 | 3,512 | 3,512 | 3,466 | 3,506 | +0.69% | 304,700 | 3127億7860万 | -1.6% | 17.79 | 1.73 |
| 07/02 | 3,506 | 3,525 | 3,466 | 3,482 | -1.28% | 457,700 | 3106億3750万 | -2.44% | 17.67 | 1.72 |
| 07/01 | 3,499 | 3,531 | 3,488 | 3,527 | +1.29% | 493,500 | 3146億5206万 | -1.43% | 17.9 | 1.74 |
| 06/28 | 3,516 | 3,525 | 3,473 | 3,482 | -0.94% | 384,400 | 3106億3750万 | -2.9% | 17.67 | 1.72 |
| 06/27 | 3,541 | 3,550 | 3,495 | 3,515 | -0.85% | 468,200 | 3135億8151万 | -2.25% | 17.84 | 1.74 |
| 06/26 | 3,576 | 3,587 | 3,529 | 3,545 | -0.34% | 398,400 | 3162億5788万 | -1.72% | 17.99 | 1.75 |
| 06/25 | 3,548 | 3,569 | 3,514 | 3,557 | +1.92% | 431,700 | 3173億2843万 | -1.6% | 18.05 | 1.76 |
| 06/24 | 3,482 | 3,516 | 3,454 | 3,490 | +0.78% | 423,700 | 3113億5120万 | -3.7% | 17.71 | 1.73 |
| 06/21 | 3,379 | 3,488 | 3,376 | 3,463 | +2.94% | 1,022,900 | 3089億4247万 | -4.78% | 17.57 | 1.71 |
| 06/20 | 3,370 | 3,408 | 3,342 | 3,364 | -0.8% | 520,300 | 3001億1044万 | -7.89% | 17.07 | 1.66 |
| 06/19 | 3,425 | 3,426 | 3,381 | 3,391 | -1.05% | 442,300 | 3025億1918万 | -7.63% | 17.21 | 1.68 |
| 06/18 | 3,395 | 3,449 | 3,393 | 3,427 | +0.23% | 512,700 | 3057億3082万 | -7.08% | 17.39 | 1.69 |
| 06/17 | 3,482 | 3,490 | 3,400 | 3,419 | -2.2% | 698,100 | 3050億1712万 | -7.74% | 17.35 | 1.69 |
| 06/14 | 3,498 | 3,529 | 3,463 | 3,496 | -0.77% | 737,600 | 3118億8648万 | -6.05% | 17.74 | 1.73 |
| 06/13 | 3,553 | 3,585 | 3,522 | 3,523 | -0.82% | 446,300 | 3142億9521万 | -5.63% | 17.88 | 1.74 |
| 06/12 | 3,590 | 3,607 | 3,550 | 3,552 | -1.22% | 698,800 | 3168億8237万 | -5.2% | 18.02 | 1.76 |
| 06/11 | 3,668 | 3,693 | 3,596 | 3,596 | -2.04% | 1,058,000 | 3208億771万 | -4.36% | 18.25 | 1.78 |
| 06/10 | 3,653 | 3,673 | 3,616 | 3,671 | +0.11% | 601,100 | 3274億9864万 | -2.73% | 18.63 | 1.81 |
| 06/07 | 3,648 | 3,696 | 3,647 | 3,667 | +0.36% | 625,100 | 3271億4179万 | -3.07% | 18.61 | 1.81 |
| 06/06 | 3,772 | 3,782 | 3,640 | 3,654 | -3.23% | 1,359,900 | 3259億8203万 | -3.64% | 18.54 | 1.81 |
| 06/05 | 3,749 | 3,812 | 3,701 | 3,776 | +0.37% | 849,600 | 3368億6594万 | -0.61% | 19.16 | 1.87 |
| 06/04 | 3,690 | 3,780 | 3,670 | 3,762 | -1.52% | 958,600 | 3356億1697万 | -0.9% | 19.09 | 1.86 |
| 06/03 | 3,821 | 3,846 | 3,781 | 3,820 | +1.84% | 1,052,800 | 3407億9129万 | +0.71% | 19.38 | 1.89 |
| 05/31 | 3,719 | 3,758 | 3,689 | 3,751 | +2.8% | 555,000 | 3346億3563万 | -1.03% | 19.03 | 1.85 |
| 05/30 | 3,602 | 3,654 | 3,601 | 3,649 | +0.33% | 336,200 | 3255億3597万 | -3.72% | 18.51 | 1.8 |
| 05/29 | 3,692 | 3,693 | 3,637 | 3,637 | -1.89% | 404,000 | 3244億6542万 | -4.14% | 18.45 | 1.8 |
| 05/28 | 3,732 | 3,752 | 3,697 | 3,707 | -0.86% | 337,600 | 3307億1029万 | -2.32% | 18.81 | 1.83 |
| 05/27 | 3,754 | 3,756 | 3,725 | 3,739 | -0.03% | 204,000 | 3335億6508万 | -1.42% | 18.97 | 1.85 |
| 05/24 | 3,743 | 3,752 | 3,723 | 3,740 | -0.74% | 217,400 | 3336億5430万 | -1.4% | 18.98 | 1.85 |
| 05/23 | 3,772 | 3,787 | 3,756 | 3,768 | +0.35% | 224,000 | 3361億5224万 | -0.63% | 19.12 | 1.86 |
| 05/22 | 3,778 | 3,797 | 3,738 | 3,755 | -0.48% | 407,600 | 3349億9248万 | -0.95% | 19.05 | 1.86 |
| 05/21 | 3,827 | 3,831 | 3,773 | 3,773 | -1.49% | 351,500 | 3365億9830万 | -0.53% | 19.14 | 1.87 |
| 05/20 | 3,845 | 3,848 | 3,806 | 3,830 | -0.21% | 273,300 | 3416億8341万 | +1.03% | 19.43 | 1.89 |
| 05/17 | 3,820 | 3,851 | 3,810 | 3,838 | +0.16% | 211,700 | 3423億9711万 | +1.35% | 19.47 | 1.9 |
| 05/16 | 3,832 | 3,842 | 3,800 | 3,832 | +0.47% | 237,000 | 3418億6184万 | +1.3% | 19.44 | 1.89 |
| 05/15 | 3,889 | 3,892 | 3,801 | 3,814 | -1.6% | 393,600 | 3402億5601万 | +0.9% | 19.35 | 1.89 |
| 05/14 | 3,812 | 3,883 | 3,808 | 3,876 | +2.08% | 497,000 | 3457億8718万 | +2.65% | 19.67 | 1.92 |
| 05/13 | 3,794 | 3,805 | 3,756 | 3,797 | -0.24% | 425,200 | 3387億3940万 | +0.74% | 19.27 | 1.88 |
| 05/10 | 3,840 | 3,851 | 3,790 | 3,806 | -1.42% | 623,400 | 3395億4231万 | +1.14% | 19.31 | 1.88 |
| 05/09 | 3,868 | 3,872 | 3,783 | 3,861 | -0.62% | 485,900 | 3444億4899万 | +2.77% | 19.59 | 1.91 |
| 05/08 | 3,938 | 3,939 | 3,880 | 3,885 | -1.3% | 385,000 | 3465億9009万 | +3.57% | 19.71 | 1.92 |
| 05/07 | 3,925 | 3,940 | 3,893 | 3,936 | +0.79% | 557,400 | 3511億3992万 | +5.13% | 19.97 | 1.95 |
| 05/02 | 3,918 | 3,943 | 3,888 | 3,905 | +0.26% | 672,400 | 3483億7434万 | +4.55% | 19.81 | 1.93 |
| 05/01 | 3,854 | 3,912 | 3,815 | 3,895 | +1.7% | 1,134,000 | 3474億8222万 | +4.48% | 19.76 | 1.93 |
| 04/30 | 3,770 | 3,830 | 3,759 | 3,830 | +3.82% | 1,454,900 | 3416億8341万 | +2.96% | 21.6 | 1.86 |
| 04/26 | 3,680 | 3,697 | 3,643 | 3,689 | -0.19% | 1,109,400 | 3291億446万 | -0.59% | 20.81 | 1.79 |
| 04/25 | 3,715 | 3,730 | 3,696 | 3,696 | -1.07% | 1,460,700 | 3297億2895万 | -0.4% | 20.85 | 1.8 |
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 4月期 | 1,729 9/3 | 1,171 5/1 | 1,300,300 8/21 | - | - | 1842億5126万 4/30 |
| 2011年 4月期 | 1,499 3/24 | 1,169 3/15 | 1,780,000 3/24 | 1367億2735万 | 1066億2727万 | 1795億3231万 4/28 |
| 2012年 4月期 | 1,490 4/2 3/30 | 1,281 8/9 | 3,218,100 5/31 | 1359億644万 | 1168億4305万 | 1816億6512万 4/27 |
| 2013年 4月期 | 2,502 4/15 | 1,300 6/4 | 1,822,700 4/24 | 2282億1337万 | 1185億7609万 | 2895億1215万 4/30 |
| 2014年 4月期 | 2,409 7/10 | 1,950 6/7 | 1,004,900 4/24 | 2197億3062万 | 1778億6414万 | 1936億551万 4/30 |
| 2015年 4月期 | 2,693 7/8 | 2,052 12/17 | 1,801,000 9/2 | 2402億4893万 | 1830億6380万 | 2208億523万 4/30 |
| 2016年 4月期 | 3,700 3/29 | 2,390 9/16 | 1,183,000 10/14 | 3300億8580万 | 2132億1758万 | 2979億5405万 4/28 |
| 2017年 4月期 | 4,265 3/29 | 3,050 8/31 | 1,142,800 9/2 | 3804億9080万 | 2720億9775万 | 3583億1972万 4/28 |
| 2018年 4月期 | 4,670 6/1 | 3,740 9/22 | 1,558,100 3/2 | 4166億2181万 | 3336億5430万 | 3876億7483万 4/27 |
| 2019年 4月期 | 5,840 4/1 | 4,280 9/6 | 1,227,300 6/4 | 5210億29万 | 3818億2898万 | 4897億1271万 4/26 |
| 2020年 4月期 | 6,400 4/23 | 3,910 3/13 | 896,100 4/27 | 5709億5923万 | 3488億2040万 | 5273億6969万 4/30 |
| 2021年 4月期 | 8,590 11/30 | 5,850 5/28 | 3,488,200 5/29 | 7663億3434万 | 5218億9242万 | 5336億1068万 4/30 |
| 2022年 4月期 | 7,850 9/17 | 4,935 4/18 | 628,100 4/26 | 7003億1718万 | 4402億6309万 | 4710億2819万 4/28 |
| 2023年 4月期 | 6,590 8/2 | 4,045 3/16 | 3,872,000 2/28 | 5879億958万 | 3608億6407万 | 3710億3157万 4/28 |
| 2024年 4月期 | 5,063 9/15 | 3,613 3/26 | 3,827,700 3/4 | 4516億8227万 | 3223億2432万 | 3380億8368万 4/30 |
| 最新 | 3,340 2024/9/19 | 520,100 | 2946億2934万 | |||