時価総額
- 2010年3月15日
- 436億3557万
- 2011年3月15日
- 305億802万
- 2012年3月15日
- 442億7473万
- 2013年3月15日
- 488億4725万
- 2014年3月31日
- 453億6369万
- 2015年3月31日
- 483億8722万
- 2016年3月15日
- 479億8517万
- 2017年3月15日
- 698億3931万
- 2018年3月15日
- 578億1060万
- 2019年3月15日
- 421億6624万
- 2020年3月31日
- 528億8926万
- 2021年3月15日
- 651億4276万
- 2022年3月15日
- 527億9081万
- 2023年3月15日
- 492億245万
2023/11/22~2024/04/19
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 | ||||||||||
04/19 | 2,644 | 2,645 | 2,603 | 2,615 | -1.28% | 69,500 | 642億8564万 | -1.06% | 12.17 | 0.53 |
04/18 | 2,633 | 2,665 | 2,633 | 2,649 | +0.65% | 39,800 | 651億2147万 | +0.23% | 12.33 | 0.53 |
04/17 | 2,660 | 2,660 | 2,617 | 2,632 | -0.45% | 57,800 | 647億356万 | -0.42% | 12.25 | 0.53 |
04/16 | 2,660 | 2,665 | 2,638 | 2,644 | -1.12% | 52,500 | 649億9856万 | -0.08% | 12.3 | 0.53 |
04/15 | 2,651 | 2,680 | 2,639 | 2,674 | +0.56% | 60,600 | 657億3606万 | +0.94% | 12.44 | 0.54 |
04/12 | 2,660 | 2,660 | 2,647 | 2,659 | +0.23% | 33,400 | 653億6731万 | +0.23% | 12.37 | 0.54 |
04/11 | 2,640 | 2,659 | 2,630 | 2,653 | +0.23% | 34,400 | 652億1981万 | -0.19% | 12.34 | 0.53 |
04/10 | 2,654 | 2,658 | 2,643 | 2,647 | 0% | 31,100 | 650億7231万 | -0.49% | 12.32 | 0.53 |
04/09 | 2,636 | 2,653 | 2,633 | 2,647 | +0.46% | 32,300 | 650億7231万 | -0.6% | 12.32 | 0.53 |
04/08 | 2,620 | 2,642 | 2,603 | 2,635 | +1.15% | 70,700 | 647億7731万 | -1.13% | 12.26 | 0.53 |
04/05 | 2,590 | 2,613 | 2,585 | 2,605 | +0.31% | 51,400 | 640億3980万 | -2.4% | 12.12 | 0.52 |
04/04 | 2,618 | 2,618 | 2,591 | 2,597 | -0.54% | 78,800 | 638億4314万 | -2.95% | 12.08 | 0.52 |
04/03 | 2,589 | 2,622 | 2,587 | 2,611 | +0.46% | 43,500 | 641億8730万 | -2.68% | 12.15 | 0.53 |
04/02 | 2,640 | 2,640 | 2,586 | 2,599 | -1.03% | 87,400 | 638億9230万 | -3.38% | 12.09 | 0.52 |
04/01 | 2,656 | 2,660 | 2,626 | 2,626 | -1.13% | 69,600 | 645億5606万 | -2.6% | 12.22 | 0.53 |
03/29 | 2,636 | 2,659 | 2,635 | 2,656 | +0.68% | 60,200 | 652億9356万 | -1.59% | 12.36 | 0.54 |
03/28 | 2,666 | 2,667 | 2,628 | 2,638 | -1.2% | 68,100 | 648億5106万 | -2.33% | 12.27 | 0.53 |
03/27 | 2,665 | 2,680 | 2,657 | 2,670 | +0.49% | 102,100 | 656億3773万 | -1.33% | 12.42 | 0.54 |
03/26 | 2,643 | 2,662 | 2,636 | 2,657 | +0.26% | 53,600 | 653億1814万 | -1.88% | 12.36 | 0.54 |
03/25 | 2,661 | 2,668 | 2,650 | 2,650 | -0.23% | 64,200 | 651億4606万 | -2.14% | 12.33 | 0.53 |
03/22 | 2,641 | 2,663 | 2,606 | 2,656 | +0.38% | 95,300 | 652億9356万 | -1.96% | 12.36 | 0.54 |
03/21 | 2,665 | 2,677 | 2,643 | 2,646 | -1.23% | 86,500 | 650億4772万 | -2.4% | 12.31 | 0.53 |
03/19 | 2,648 | 2,688 | 2,648 | 2,679 | +0.56% | 73,500 | 658億5898万 | -1.33% | 12.47 | 0.54 |
03/18 | 2,690 | 2,704 | 2,654 | 2,664 | 0% | 132,000 | 654億9023万 | -1.95% | 12.4 | 0.54 |
03/15 | 2,623 | 2,676 | 2,613 | 2,664 | +1.49% | 201,900 | 654億9023万 | -2.02% | 12.4 | 0.54 |
03/14 | 2,590 | 2,632 | 2,582 | 2,625 | -0.94% | 691,100 | 645億3147万 | -3.53% | 12.21 | 0.53 |
03/13 | 2,710 | 2,720 | 2,641 | 2,650 | -2.21% | 941,500 | 651億4606万 | -2.79% | 12.33 | 0.53 |
03/12 | 2,690 | 2,710 | 2,673 | 2,710 | +0.07% | 198,800 | 666億2106万 | -0.77% | 12.61 | 0.55 |
03/11 | 2,766 | 2,772 | 2,693 | 2,708 | -2.52% | 241,700 | 665億7190万 | -0.84% | 12.6 | 0.55 |
03/08 | 2,761 | 2,786 | 2,747 | 2,778 | +0.36% | 112,100 | 682億9274万 | +1.65% | 12.93 | 0.56 |
03/07 | 2,719 | 2,768 | 2,719 | 2,768 | +1.58% | 130,600 | 680億4690万 | +1.39% | 12.88 | 0.56 |
03/06 | 2,718 | 2,741 | 2,715 | 2,725 | +0.11% | 135,100 | 669億8981万 | -0.07% | 12.68 | 0.55 |
03/05 | 2,705 | 2,727 | 2,694 | 2,722 | +0.93% | 111,700 | 669億1606万 | -0.18% | 12.67 | 0.55 |
03/04 | 2,722 | 2,722 | 2,687 | 2,697 | -0.92% | 187,200 | 663億148万 | -1.03% | 12.55 | 0.54 |
03/01 | 2,770 | 2,770 | 2,722 | 2,722 | -1.73% | 228,400 | 669億1606万 | -0.29% | 12.67 | 0.55 |
02/29 | 2,789 | 2,801 | 2,769 | 2,770 | -0.43% | 174,000 | 680億9607万 | +1.43% | 12.89 | 0.56 |
02/28 | 2,781 | 2,801 | 2,756 | 2,782 | -0.32% | 235,700 | 683億9107万 | +1.9% | 12.94 | 0.56 |
02/27 | 2,785 | 2,807 | 2,765 | 2,791 | +1.31% | 156,300 | 686億1232万 | +2.31% | 12.99 | 0.56 |
02/26 | 2,759 | 2,777 | 2,730 | 2,755 | +2.07% | 178,200 | 677億2732万 | +1.1% | 12.82 | 0.56 |
02/22 | 2,709 | 2,710 | 2,690 | 2,699 | -0.33% | 140,200 | 663億5065万 | -0.92% | 12.56 | 0.54 |
02/21 | 2,765 | 2,771 | 2,679 | 2,708 | -1.31% | 305,000 | 665億7190万 | -0.62% | 12.6 | 0.55 |
02/20 | 2,740 | 2,757 | 2,726 | 2,744 | +0.59% | 68,300 | 674億5690万 | +0.66% | 12.77 | 0.55 |
02/19 | 2,685 | 2,730 | 2,676 | 2,728 | +2.36% | 134,700 | 670億6356万 | +0.07% | 12.69 | 0.55 |
02/16 | 2,674 | 2,686 | 2,663 | 2,665 | +0.04% | 87,300 | 655億1481万 | -2.24% | 12.4 | 0.54 |
02/15 | 2,710 | 2,710 | 2,651 | 2,664 | -2.06% | 178,400 | 654億9023万 | -2.38% | 12.4 | 0.54 |
02/14 | 2,720 | 2,755 | 2,708 | 2,720 | -0.44% | 104,500 | 668億6690万 | -0.4% | 12.66 | 0.55 |
02/13 | 2,761 | 2,770 | 2,720 | 2,732 | +0.22% | 143,300 | 671億6190万 | +0.04% | 12.71 | 0.55 |
02/09 | 2,715 | 2,744 | 2,711 | 2,726 | -0.04% | 115,000 | 670億1440万 | -0.11% | 12.68 | 0.55 |
02/08 | 2,728 | 2,750 | 2,712 | 2,727 | +0.52% | 151,500 | 670億3898万 | -0.07% | 12.69 | 0.55 |
02/07 | 2,745 | 2,762 | 2,708 | 2,713 | -1.17% | 90,100 | 666億9481万 | -0.48% | 12.62 | 0.55 |
02/06 | 2,769 | 2,800 | 2,745 | 2,745 | -0.76% | 114,200 | 674億8148万 | +0.73% | 12.77 | 0.55 |
02/05 | 2,737 | 2,778 | 2,737 | 2,766 | +1.32% | 97,900 | 679億9773万 | +1.65% | 12.87 | 0.56 |
02/02 | 2,743 | 2,748 | 2,718 | 2,730 | -0.47% | 68,500 | 671億1273万 | +0.63% | 12.7 | 0.55 |
02/01 | 2,703 | 2,751 | 2,696 | 2,743 | +1.4% | 125,500 | 674億3232万 | +1.37% | 12.76 | 0.55 |
01/31 | 2,718 | 2,725 | 2,703 | 2,705 | +0.41% | 92,700 | 664億9815万 | +0.3% | 12.59 | 0.55 |
01/30 | 2,741 | 2,752 | 2,693 | 2,694 | -0.99% | 127,700 | 662億2773万 | +0.19% | 12.54 | 0.54 |
01/29 | 2,705 | 2,744 | 2,689 | 2,721 | +1.3% | 177,300 | 668億9148万 | +1.49% | 12.66 | 0.55 |
01/26 | 2,727 | 2,747 | 2,670 | 2,686 | -4.68% | 385,600 | 660億3106万 | +0.52% | 12.5 | 0.54 |
01/25 | 2,720 | 2,860 | 2,702 | 2,818 | +3.11% | 304,100 | 692億7607万 | +5.78% | 13.11 | 0.57 |
01/24 | 2,750 | 2,774 | 2,726 | 2,733 | -0.44% | 86,100 | 671億8648万 | +3.13% | 12.72 | 0.55 |
01/23 | 2,734 | 2,750 | 2,728 | 2,745 | +0.4% | 64,000 | 674億8148万 | +3.94% | 12.77 | 0.55 |
01/22 | 2,710 | 2,734 | 2,710 | 2,734 | +0.66% | 74,600 | 672億1107万 | +3.91% | 12.72 | 0.55 |
01/19 | 2,735 | 2,735 | 2,710 | 2,716 | -0.55% | 62,400 | 667億6856万 | +3.55% | 12.64 | 0.55 |
01/18 | 2,747 | 2,747 | 2,731 | 2,731 | -0.33% | 47,600 | 671億3732万 | +4.4% | 12.71 | 0.55 |
01/17 | 2,739 | 2,762 | 2,735 | 2,740 | +0.74% | 64,400 | 673億5857万 | +5.06% | 12.75 | 0.55 |
01/16 | 2,743 | 2,756 | 2,717 | 2,720 | -0.73% | 72,400 | 668億6690万 | +4.58% | 12.66 | 0.55 |
01/15 | 2,745 | 2,751 | 2,725 | 2,740 | -0.18% | 67,200 | 673億5857万 | +5.67% | 12.75 | 0.55 |
01/12 | 2,750 | 2,774 | 2,737 | 2,745 | +0.33% | 79,900 | 674億8148万 | +6.19% | 12.77 | 0.55 |
01/11 | 2,720 | 2,752 | 2,710 | 2,736 | +1.15% | 96,000 | 672億6023万 | +6.21% | 12.73 | 0.55 |
01/10 | 2,720 | 2,721 | 2,696 | 2,705 | -0.59% | 50,500 | 664億9815万 | +5.29% | 12.59 | 0.55 |
01/09 | 2,700 | 2,738 | 2,700 | 2,721 | +1.11% | 73,800 | 668億9148万 | +6.16% | 12.66 | 0.55 |
01/05 | 2,715 | 2,715 | 2,687 | 2,691 | -0.81% | 69,800 | 661億5398万 | +5.36% | 12.52 | 0.54 |
01/04 | 2,665 | 2,726 | 2,651 | 2,713 | +2.22% | 102,800 | 666億9481万 | +6.56% | 12.62 | 0.55 |
2023 | ||||||||||
12/29 | 2,674 | 2,681 | 2,623 | 2,654 | -1.15% | 69,900 | 652億4439万 | +4.61% | 12.35 | 0.53 |
12/28 | 2,638 | 2,685 | 2,630 | 2,685 | +1.21% | 76,400 | 660億648万 | +6.21% | 12.49 | 0.54 |
12/27 | 2,575 | 2,663 | 2,574 | 2,653 | +3.03% | 96,600 | 652億1981万 | +5.36% | 12.34 | 0.53 |
12/26 | 2,546 | 2,575 | 2,537 | 2,575 | +1.38% | 51,100 | 633億230万 | +2.67% | 11.98 | 0.52 |
12/25 | 2,549 | 2,552 | 2,531 | 2,540 | +0.16% | 28,500 | 624億4188万 | +1.56% | 11.82 | 0.51 |
12/22 | 2,483 | 2,536 | 2,483 | 2,536 | +2.13% | 40,600 | 623億4355万 | +1.6% | 11.8 | 0.51 |
12/21 | 2,490 | 2,493 | 2,481 | 2,483 | -0.48% | 26,700 | 610億4063万 | -0.28% | 11.55 | 0.5 |
12/20 | 2,495 | 2,515 | 2,494 | 2,495 | 0% | 33,700 | 613億3563万 | +0.32% | 11.61 | 0.5 |
12/19 | 2,477 | 2,495 | 2,477 | 2,495 | +0.36% | 23,500 | 613億3563万 | +0.48% | 11.61 | 0.5 |
12/18 | 2,455 | 2,486 | 2,445 | 2,486 | +0.65% | 35,700 | 611億1438万 | +0.28% | 11.57 | 0.5 |
12/15 | 2,511 | 2,513 | 2,468 | 2,470 | -1.79% | 48,900 | 607億2104万 | -0.24% | 11.49 | 0.5 |
12/14 | 2,532 | 2,541 | 2,501 | 2,515 | +0.32% | 29,700 | 618億2730万 | +1.7% | 11.7 | 0.51 |
12/13 | 2,531 | 2,537 | 2,507 | 2,507 | -0.95% | 25,400 | 616億3063万 | +1.58% | 11.66 | 0.51 |
12/12 | 2,545 | 2,554 | 2,531 | 2,531 | -0.47% | 22,700 | 622億2063万 | +2.76% | 11.78 | 0.51 |
12/11 | 2,513 | 2,544 | 2,513 | 2,543 | +1.27% | 41,800 | 625億1563万 | +3.46% | 11.83 | 0.51 |
12/08 | 2,535 | 2,552 | 2,501 | 2,511 | -2.22% | 68,400 | 617億2896万 | +2.32% | 11.68 | 0.51 |
12/07 | 2,532 | 2,569 | 2,527 | 2,568 | +1.42% | 55,600 | 631億3022万 | +4.73% | 11.95 | 0.52 |
12/06 | 2,536 | 2,540 | 2,523 | 2,532 | -0.16% | 34,900 | 622億4521万 | +3.3% | 11.78 | 0.51 |
12/05 | 2,529 | 2,557 | 2,521 | 2,536 | +0.24% | 49,100 | 623億4355万 | +3.55% | 11.8 | 0.51 |
12/04 | 2,517 | 2,533 | 2,507 | 2,530 | -0.55% | 27,900 | 621億9605万 | +3.27% | 11.77 | 0.51 |
12/01 | 2,551 | 2,557 | 2,522 | 2,544 | -0.27% | 63,700 | 625億4022万 | +3.96% | 11.84 | 0.51 |
11/30 | 2,508 | 2,553 | 2,484 | 2,551 | +1.71% | 88,300 | 627億1230万 | +4.38% | 11.87 | 0.51 |
11/29 | 2,480 | 2,514 | 2,474 | 2,508 | +1.13% | 58,300 | 616億5521万 | +2.83% | 11.67 | 0.51 |
11/28 | 2,485 | 2,485 | 2,455 | 2,480 | -0.28% | 59,300 | 609億6688万 | +1.76% | 11.54 | 0.5 |
11/27 | 2,455 | 2,487 | 2,451 | 2,487 | +1.93% | 70,600 | 611億3896万 | +2.09% | 11.57 | 0.5 |
11/24 | 2,435 | 2,452 | 2,428 | 2,440 | +0.45% | 57,200 | 599億8354万 | +0.25% | 11.35 | 0.49 |
11/22 | 2,410 | 2,435 | 2,410 | 2,429 | +0.79% | 50,300 | 597億1312万 | -0.21% | 11.3 | 0.49 |
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 | 2,200 9/7 | 1,474 4/21 | 171,600 8/25 | - | - | 436億3557万 3/15 |
2011年 3月期 | 2,010 5/11 | 1,149 3/15 | 217,100 4/30 | 494億1267万 | 282億4634万 | 305億802万 3/15 |
2012年 3月期 | 1,969 3/30 | 1,402 10/26 | 432,100 3/12 | 484億475万 | 344億6595万 | 442億7473万 3/15 |
2013年 3月期 | 2,078 3/12 | 1,471 10/4 | 304,300 3/13 | 510億8434万 | 361億6221万 | 488億4725万 3/15 |
2014年 3月期 | 2,414 5/14 | 1,808 8/30 | 319,700 4/25 | 593億4437万 | 444億4682万 | 453億6369万 3/31 |
2015年 3月期 | 2,185 3/9 | 1,676 10/29 | 400,600 3/11 | 537億1477万 | 412億181万 | 483億8722万 3/31 |
2016年 3月期 | 2,557 12/7 | 1,781 9/10 | 420,900 4/28 | 628億5980万 | 437億8307万 | 479億8517万 3/15 |
2017年 3月期 | 3,220 1/5 | 1,971 4/7 | 574,400 4/28 | 791億5861万 | 484億5392万 | 698億3931万 3/15 |
2018年 3月期 | 3,115 4/27 | 2,474 2/14 | 563,000 3/12 | 765億7735万 | 608億1938万 | 578億1060万 3/15 |
2019年 3月期 | 2,750 4/26 | 1,667 12/25 | 520,800 3/13 | 676億440万 | 409億8056万 | 421億6624万 3/15 |
2020年 3月期 | 2,560 3/27 | 1,681 3/13 | 651,800 3/12 | 629億3355万 | 413億2472万 | 528億8926万 3/31 |
2021年 3月期 | 3,300 7/30 7/29 | 2,220 4/10 | 915,500 3/12 | 811億2528万 | 545億7519万 | 651億4276万 3/15 |
2022年 3月期 | 2,884 4/2 4/1 | 2,091 7/9 | 947,900 3/11 | 708億9858万 | 514億393万 | 527億9081万 3/15 |
2023年 3月期 | 2,377 3/9 | 1,981 5/19 | 956,600 3/13 | 584億3478万 | 486億9975万 | 492億245万 3/15 |
最新 | 2,615 2024/4/19 | 69,500 | 642億8564万 |