時価総額
- 2010年3月31日
- 2089億5436万
- 2011年3月31日
- 1661億251万
- 2012年3月30日
- 2045億6179万
- 2013年3月29日
- 2991億7536万
- 2014年3月31日
- 3725億1021万
- 2015年3月31日
- 3791億1989万
- 2016年3月31日
- 4678億1221万
- 2017年3月31日
- 4179億7291万
- 2018年3月30日
- 5130億8999万
- 2019年3月29日
- 6667億7424万
- 2020年3月31日
- 4263億1016万
- 2021年3月31日
- 4514億9695万
- 2022年3月31日
- 3438億2587万
- 2023年3月31日
- 3432億1672万
2023/11/21~2024/04/18
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 | ||||||||||
04/18 | 2,209 | 2,224 | 2,200 | 2,205 | +0.73% | 357,700 | 4472億6220万 | -0.99% | 16.55 | 0.89 |
04/17 | 2,210 | 2,210 | 2,177 | 2,189 | -0.95% | 434,800 | 4440億1676万 | -1.75% | 16.43 | 0.88 |
04/16 | 2,196 | 2,216 | 2,188 | 2,210 | 0% | 541,400 | 4482億7640万 | -0.85% | 16.59 | 0.89 |
04/15 | 2,175 | 2,217 | 2,169 | 2,210 | +0.59% | 416,400 | 4482億7640万 | -0.81% | 16.59 | 0.89 |
04/12 | 2,197 | 2,216 | 2,176 | 2,197 | +0.78% | 482,000 | 4456億3948万 | -1.48% | 16.49 | 0.88 |
04/11 | 2,181 | 2,195 | 2,166 | 2,180 | -1.09% | 493,500 | 4421億9120万 | -2.33% | 16.36 | 0.88 |
04/10 | 2,206 | 2,222 | 2,198 | 2,204 | -0.32% | 307,100 | 4470億5936万 | -1.3% | 16.54 | 0.89 |
04/09 | 2,220 | 2,225 | 2,201 | 2,211 | -0.09% | 214,300 | 4484億7924万 | -0.99% | 16.59 | 0.89 |
04/08 | 2,210 | 2,222 | 2,203 | 2,213 | +0.68% | 389,400 | 4488億8492万 | -0.9% | 16.61 | 0.89 |
04/05 | 2,186 | 2,210 | 2,174 | 2,198 | +0.59% | 419,000 | 4458億4232万 | -1.61% | 16.5 | 0.89 |
04/04 | 2,204 | 2,207 | 2,176 | 2,185 | -0.86% | 491,800 | 4432億540万 | -2.24% | 16.4 | 0.88 |
04/03 | 2,200 | 2,225 | 2,193 | 2,204 | +0.55% | 490,800 | 4470億5936万 | -1.52% | 16.54 | 0.89 |
04/02 | 2,220 | 2,230 | 2,184 | 2,192 | -1.39% | 371,700 | 4446億2528万 | -2.23% | 16.45 | 0.88 |
04/01 | 2,232 | 2,249 | 2,208 | 2,223 | 0% | 305,500 | 4509億1332万 | -1.02% | 16.68 | 0.9 |
03/29 | 2,193 | 2,225 | 2,188 | 2,223 | +1.37% | 339,000 | 4509億1332万 | -1.2% | 16.68 | 0.9 |
03/28 | 2,235 | 2,238 | 2,180 | 2,193 | -3.9% | 481,500 | 4448億2812万 | -2.71% | 16.46 | 0.88 |
03/27 | 2,267 | 2,297 | 2,259 | 2,282 | +0.66% | 583,700 | 4628億8088万 | +1.02% | 17.13 | 0.92 |
03/26 | 2,260 | 2,279 | 2,251 | 2,267 | -0.35% | 407,900 | 4598億3828万 | +0.27% | 17.01 | 0.91 |
03/25 | 2,300 | 2,305 | 2,271 | 2,275 | -0.87% | 437,600 | 4614億6100万 | +0.53% | 17.07 | 0.92 |
03/22 | 2,292 | 2,302 | 2,271 | 2,295 | +0.09% | 497,200 | 4655億1780万 | +1.46% | 17.22 | 0.92 |
03/21 | 2,276 | 2,307 | 2,276 | 2,293 | +0.53% | 450,800 | 4651億1212万 | +1.42% | 17.21 | 0.92 |
03/19 | 2,257 | 2,295 | 2,246 | 2,281 | +0.71% | 350,100 | 4626億7804万 | +0.8% | 17.12 | 0.92 |
03/18 | 2,261 | 2,283 | 2,259 | 2,265 | +0.89% | 370,200 | 4594億3260万 | +0.04% | 17 | 0.91 |
03/15 | 2,233 | 2,262 | 2,224 | 2,245 | +0.49% | 592,400 | 4553億7580万 | -1.06% | 16.85 | 0.9 |
03/14 | 2,236 | 2,236 | 2,202 | 2,234 | +0.54% | 415,800 | 4531億4456万 | -1.8% | 16.77 | 0.9 |
03/13 | 2,236 | 2,237 | 2,209 | 2,222 | 0% | 394,900 | 4507億1048万 | -2.54% | 16.68 | 0.89 |
03/12 | 2,195 | 2,222 | 2,177 | 2,222 | +1.6% | 541,100 | 4507億1048万 | -2.8% | 16.68 | 0.89 |
03/11 | 2,226 | 2,227 | 2,154 | 2,187 | -3.53% | 547,400 | 4436億1108万 | -4.66% | 16.41 | 0.88 |
03/08 | 2,209 | 2,280 | 2,201 | 2,267 | +1.3% | 682,600 | 4598億3828万 | -1.61% | 17.01 | 0.91 |
03/07 | 2,215 | 2,247 | 2,213 | 2,238 | +1.91% | 496,200 | 4539億5592万 | -3.12% | 16.8 | 0.9 |
03/06 | 2,186 | 2,207 | 2,175 | 2,196 | -0.63% | 478,000 | 4454億3664万 | -5.26% | 16.48 | 0.88 |
03/05 | 2,220 | 2,229 | 2,188 | 2,210 | -0.32% | 415,100 | 4482億7640万 | -5.07% | 16.59 | 0.89 |
03/04 | 2,205 | 2,224 | 2,192 | 2,217 | -0.36% | 474,800 | 4496億9628万 | -5.05% | 16.64 | 0.89 |
03/01 | 2,201 | 2,254 | 2,201 | 2,225 | -0.54% | 488,900 | 4513億1900万 | -5.04% | 16.7 | 0.9 |
02/29 | 2,254 | 2,262 | 2,214 | 2,237 | -1.02% | 872,800 | 4537億5308万 | -4.89% | 16.79 | 0.9 |
02/28 | 2,271 | 2,305 | 2,251 | 2,260 | -1.87% | 638,000 | 4584億1840万 | -4.36% | 16.96 | 0.91 |
02/27 | 2,275 | 2,327 | 2,266 | 2,303 | +0.39% | 644,000 | 4671億4052万 | -2.95% | 17.28 | 0.93 |
02/26 | 2,318 | 2,324 | 2,280 | 2,294 | -1.04% | 461,200 | 4653億1496万 | -3.61% | 17.22 | 0.92 |
02/22 | 2,318 | 2,335 | 2,305 | 2,318 | -0.39% | 432,400 | 4701億8312万 | -2.93% | 17.4 | 0.93 |
02/21 | 2,310 | 2,345 | 2,302 | 2,327 | +0.34% | 324,200 | 4720億868万 | -2.84% | 17.46 | 0.94 |
02/20 | 2,320 | 2,331 | 2,300 | 2,319 | -0.22% | 269,500 | 4703億8596万 | -3.42% | 17.4 | 0.93 |
02/19 | 2,316 | 2,346 | 2,299 | 2,324 | +0.17% | 218,500 | 4714億16万 | -3.57% | 17.44 | 0.94 |
02/16 | 2,291 | 2,350 | 2,278 | 2,320 | +2.97% | 499,800 | 4705億8880万 | -4.01% | 17.41 | 0.93 |
02/15 | 2,277 | 2,278 | 2,214 | 2,253 | -1.01% | 532,200 | 4569億9852万 | -7.13% | 16.91 | 0.91 |
02/14 | 2,331 | 2,355 | 2,261 | 2,276 | -2.36% | 464,200 | 4616億6384万 | -6.61% | 17.08 | 0.92 |
02/13 | 2,295 | 2,336 | 2,255 | 2,331 | +1.39% | 556,000 | 4728億2004万 | -4.66% | 17.49 | 0.94 |
02/09 | 2,241 | 2,314 | 2,238 | 2,299 | -3.85% | 756,800 | 4663億2916万 | -6.09% | 17.25 | 0.93 |
02/08 | 2,371 | 2,431 | 2,354 | 2,391 | -0.17% | 510,500 | 4849億9044万 | -2.53% | 17.94 | 0.96 |
02/07 | 2,381 | 2,404 | 2,367 | 2,395 | +1.1% | 372,700 | 4858億180万 | -2.36% | 17.97 | 0.96 |
02/06 | 2,365 | 2,395 | 2,344 | 2,369 | -0.42% | 364,600 | 4805億2796万 | -3.46% | 17.78 | 0.95 |
02/05 | 2,412 | 2,425 | 2,374 | 2,379 | -1.37% | 375,400 | 4825億5636万 | -3.14% | 17.85 | 0.96 |
02/02 | 2,425 | 2,440 | 2,412 | 2,412 | -1.23% | 188,800 | 4892億5008万 | -1.83% | 18.1 | 0.97 |
02/01 | 2,459 | 2,462 | 2,414 | 2,442 | +0.66% | 285,900 | 4953億3528万 | -0.65% | 18.33 | 0.98 |
01/31 | 2,400 | 2,426 | 2,384 | 2,426 | -0.12% | 400,500 | 4920億8984万 | -1.22% | 18.21 | 0.98 |
01/30 | 2,450 | 2,456 | 2,424 | 2,429 | -0.21% | 320,000 | 4926億9836万 | -1.02% | 18.23 | 0.98 |
01/29 | 2,414 | 2,447 | 2,414 | 2,434 | +1.29% | 272,400 | 4937億1256万 | -0.77% | 18.27 | 0.98 |
01/26 | 2,415 | 2,419 | 2,394 | 2,403 | -0.54% | 294,200 | 4874億2452万 | -1.96% | 18.03 | 0.97 |
01/25 | 2,426 | 2,432 | 2,404 | 2,416 | -1.15% | 420,600 | 4900億6144万 | -1.39% | 18.13 | 0.97 |
01/24 | 2,493 | 2,493 | 2,439 | 2,444 | -3.09% | 386,100 | 4957億4096万 | -0.2% | 18.34 | 0.98 |
01/23 | 2,519 | 2,544 | 2,501 | 2,522 | +0.68% | 442,800 | 5115億6248万 | +3.02% | 18.93 | 1.02 |
01/22 | 2,490 | 2,510 | 2,483 | 2,505 | +0.97% | 274,400 | 5081億1420万 | +2.5% | 18.8 | 1.01 |
01/19 | 2,496 | 2,496 | 2,453 | 2,481 | -0.28% | 333,200 | 5032億4604万 | +1.6% | 18.62 | 1 |
01/18 | 2,500 | 2,508 | 2,484 | 2,488 | +0.16% | 365,300 | 5046億6592万 | +1.93% | 18.67 | 1 |
01/17 | 2,491 | 2,530 | 2,475 | 2,484 | -0.2% | 374,100 | 5038億5456万 | +1.89% | 18.64 | 1 |
01/16 | 2,542 | 2,550 | 2,483 | 2,489 | -2.2% | 328,800 | 5048億6876万 | +2.13% | 18.68 | 1 |
01/15 | 2,492 | 2,555 | 2,483 | 2,545 | +2% | 231,500 | 5162億2780万 | +4.52% | 19.1 | 1.02 |
01/12 | 2,533 | 2,545 | 2,477 | 2,495 | -1.62% | 324,000 | 5060億8580万 | +2.67% | 18.72 | 1 |
01/11 | 2,551 | 2,551 | 2,518 | 2,536 | +0.4% | 295,500 | 5144億224万 | +4.45% | 19.03 | 1.02 |
01/10 | 2,475 | 2,533 | 2,466 | 2,526 | +2.18% | 401,400 | 5123億7384万 | +4.21% | 18.96 | 1.02 |
01/09 | 2,425 | 2,475 | 2,409 | 2,472 | +2.62% | 402,300 | 5014億2048万 | +2.23% | 18.55 | 1 |
01/05 | 2,436 | 2,440 | 2,392 | 2,409 | -1.11% | 408,700 | 4886億4156万 | -0.25% | 18.08 | 0.97 |
01/04 | 2,394 | 2,438 | 2,354 | 2,436 | +1.63% | 355,000 | 4941億1824万 | +0.87% | 18.28 | 0.98 |
2023 | ||||||||||
12/29 | 2,407 | 2,415 | 2,380 | 2,397 | -0.17% | 292,700 | 4862億748万 | -0.66% | 17.99 | 0.97 |
12/28 | 2,398 | 2,416 | 2,383 | 2,401 | -0.91% | 222,700 | 4870億1884万 | -0.54% | 18.02 | 0.97 |
12/27 | 2,420 | 2,432 | 2,414 | 2,423 | +0.25% | 256,800 | 4914億8132万 | +0.41% | 18.18 | 0.98 |
12/26 | 2,426 | 2,428 | 2,399 | 2,417 | -0.17% | 184,500 | 4902億6428万 | +0.21% | 18.14 | 0.98 |
12/25 | 2,438 | 2,439 | 2,412 | 2,421 | +0.58% | 133,400 | 4910億7564万 | +0.33% | 18.17 | 0.98 |
12/22 | 2,382 | 2,410 | 2,369 | 2,407 | +1.86% | 219,200 | 4882億3588万 | -0.41% | 18.06 | 0.97 |
12/21 | 2,370 | 2,385 | 2,352 | 2,363 | -1.58% | 286,000 | 4793億1092万 | -2.23% | 17.73 | 0.95 |
12/20 | 2,402 | 2,424 | 2,399 | 2,401 | +0.04% | 383,400 | 4870億1884万 | -0.79% | 18.02 | 0.97 |
12/19 | 2,409 | 2,429 | 2,383 | 2,400 | +0.76% | 358,700 | 4868億1600万 | -0.95% | 18.01 | 0.97 |
12/18 | 2,350 | 2,388 | 2,340 | 2,382 | +0.17% | 333,700 | 4831億6488万 | -1.85% | 17.88 | 0.96 |
12/15 | 2,394 | 2,419 | 2,358 | 2,378 | -1.53% | 707,400 | 4823億5352万 | -2.18% | 17.85 | 0.96 |
12/14 | 2,420 | 2,428 | 2,361 | 2,415 | -0.7% | 366,200 | 4898億5860万 | -0.86% | 18.12 | 0.97 |
12/13 | 2,430 | 2,455 | 2,422 | 2,432 | -0.57% | 413,400 | 4933億688万 | -0.21% | 18.25 | 0.98 |
12/12 | 2,477 | 2,477 | 2,441 | 2,446 | -0.89% | 406,500 | 4961億4664万 | +0.37% | 18.36 | 0.99 |
12/11 | 2,450 | 2,468 | 2,428 | 2,468 | +2.41% | 573,600 | 5006億912万 | +1.27% | 18.52 | 1 |
12/08 | 2,445 | 2,455 | 2,393 | 2,410 | -1.43% | 519,200 | 4888億4440万 | -1.11% | 18.09 | 0.97 |
12/07 | 2,433 | 2,460 | 2,431 | 2,445 | -0.65% | 341,700 | 4959億4380万 | +0.25% | 18.35 | 0.99 |
12/06 | 2,425 | 2,467 | 2,425 | 2,461 | +1.74% | 345,800 | 4991億8924万 | +0.98% | 18.47 | 0.99 |
12/05 | 2,450 | 2,450 | 2,404 | 2,419 | -0.29% | 335,500 | 4906億6996万 | -0.58% | 18.15 | 0.98 |
12/04 | 2,424 | 2,433 | 2,387 | 2,426 | -1.06% | 320,100 | 4920億8984万 | -0.21% | 18.21 | 0.98 |
12/01 | 2,407 | 2,462 | 2,402 | 2,452 | +3.11% | 448,400 | 4973億6368万 | +0.95% | 18.4 | 0.99 |
11/30 | 2,378 | 2,390 | 2,342 | 2,378 | -0.54% | 573,800 | 4823億5352万 | -1.94% | 17.85 | 0.96 |
11/29 | 2,356 | 2,399 | 2,356 | 2,391 | -0.17% | 350,800 | 4849億9044万 | -1.44% | 17.94 | 0.96 |
11/28 | 2,388 | 2,397 | 2,350 | 2,395 | 0% | 487,800 | 4858億180万 | -1.28% | 17.97 | 0.97 |
11/27 | 2,376 | 2,416 | 2,373 | 2,395 | -0.75% | 264,800 | 4858億180万 | -1.24% | 17.97 | 0.97 |
11/24 | 2,421 | 2,421 | 2,394 | 2,413 | +0.88% | 330,800 | 4894億5292万 | -0.41% | 18.11 | 0.97 |
11/22 | 2,375 | 2,419 | 2,367 | 2,392 | +0.34% | 252,000 | 4851億9328万 | -1.12% | 17.95 | 0.97 |
11/21 | 2,429 | 2,439 | 2,353 | 2,384 | -3.05% | 562,800 | 4835億7056万 | -1.28% | 17.89 | 0.96 |
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 | 1,285 5,140 8/4 | 843 3,370 4/21 | 10,446,800 2,611,700 9/9 | - | - | 2089億5436万 3/31 |
2011年 3月期 | 1,201 4,805 5/6 | 611 2,445 3/15 | 2,090,000 522,500 5/7 | 2490億1432万 | 1267億968万 | 1661億251万 3/31 |
2012年 3月期 | 999 3,995 3/30 | 657 2,628 11/29 | 1,788,400 447,100 5/11 | 2070億3688万 | 1361億9347万 | 2045億6179万 3/30 |
2013年 3月期 | 1,278 5,110 3/28 | 840 3,360 12/28 3,360 12/19 | 1,764,800 441,200 8/6 | 2648億2064万 | 1741億2864万 | 2991億7536万 3/29 |
2014年 3月期 | 1,688 6,750 3/31 | 1,144 4,575 6/7 | 2,056,000 514,000 10/30 | 3965億9220万 | 2370億9480万 | 3725億1021万 3/31 |
2015年 3月期 | 1,777 3/24 | 1,281 10/30 | 1,860,800 465,200 8/7 | 4176億2627万 | 3010億5754万 | 3791億1989万 3/31 |
2016年 3月期 | 2,600 11/19 | 1,636 4/1 | 2,331,800 10/29 | 6110億4576万 | 3844億8879万 | 4678億1221万 3/31 |
2017年 3月期 | 2,420 6/10 | 1,675 11/9 | 2,035,500 11/7 | 5687億4259万 | 3936億5448万 | 4179億7291万 3/31 |
2018年 3月期 | 2,810 2/2 | 1,914 4/17 | 2,061,500 2/7 | 6603億9945万 | 4498億2368万 | 5130億8999万 3/30 |
2019年 3月期 | 3,350 3/6 3/5 | 2,260 4/3 | 1,694,500 5/31 | 7873億896万 | 5311億3977万 | 6667億7424万 3/29 |
2020年 3月期 | 3,230 4/1 | 1,663 3/13 | 2,506,900 3/19 | 7591億684万 | 3908億3426万 | 4263億1016万 3/31 |
2021年 3月期 | 2,410 9/28 | 1,848 1/4 | 1,775,900 1/28 | 5663億9241万 | 4343億1252万 | 4514億9695万 3/31 |
2022年 3月期 | 2,195 4/2 | 1,505 12/27 | 17,493,700 5/27 | 5158億6363万 | 3537億148万 | 3438億2587万 3/31 |
2023年 3月期 | 1,902 7/22 | 1,549 1/17 | 2,833,900 10/28 | 4470億347万 | 3141億9916万 | 3432億1672万 3/31 |
最新 | 2,205 2024/4/18 | 357,700 | 4472億6220万 |