時価総額
- 2010年3月31日
- 3370億4766万
- 2011年3月31日
- 2246億3588万
- 2012年3月30日
- 1831億6176万
- 2013年3月29日
- 2477億1877万
- 2014年3月31日
- 1932億7948万
- 2015年3月31日
- 2787億3876万
- 2016年3月31日
- 3404億2414万
- 2017年3月31日
- 4796億8268万
- 2018年3月30日
- 4055億8498万
- 2019年3月29日
- 3110億5960万
- 2020年3月31日
- 2404億3734万
- 2021年3月31日
- 3419億3051万
- 2022年3月31日
- 3741億523万
- 2023年3月31日
- 3993億7150万
- 2024年3月29日
- 4585億9946万
2024/04/01~2024/08/23
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 | ||||||||||
08/23 | 1,909 | 1,912 | 1,887 | 1,905 | +0.74% | 466,900 | 3575億323万 | -0.88% | 7.91 | 0.72 |
08/22 | 1,889 | 1,895 | 1,875 | 1,891 | -0.05% | 502,000 | 3548億7591万 | -2.02% | 7.85 | 0.72 |
08/21 | 1,894 | 1,899 | 1,880 | 1,892 | -0.63% | 428,300 | 3550億6357万 | -2.47% | 7.85 | 0.72 |
08/20 | 1,899 | 1,904 | 1,876 | 1,904 | +1.38% | 781,100 | 3573億1556万 | -2.36% | 7.9 | 0.72 |
08/19 | 1,910 | 1,922 | 1,876 | 1,878 | -1.21% | 610,200 | 3524億3625万 | -4.18% | 7.8 | 0.71 |
08/16 | 1,910 | 1,912 | 1,886 | 1,901 | +2.04% | 623,800 | 3567億5256万 | -3.6% | 7.89 | 0.72 |
08/15 | 1,834 | 1,870 | 1,831 | 1,863 | +1.25% | 688,500 | 3496億2126万 | -5.96% | 7.73 | 0.71 |
08/14 | 1,809 | 1,842 | 1,802 | 1,840 | +1.71% | 705,800 | 3453億495万 | -7.58% | 7.64 | 0.7 |
08/13 | 1,789 | 1,812 | 1,777 | 1,809 | +1.17% | 806,100 | 3394億8732万 | -9.64% | 7.51 | 0.69 |
08/09 | 1,823 | 1,832 | 1,763 | 1,788 | -0.17% | 881,100 | 3355億4633万 | -11.31% | 7.42 | 0.68 |
08/08 | 1,796 | 1,824 | 1,782 | 1,791 | -1.54% | 1,202,700 | 3361億933万 | -11.86% | 7.44 | 0.68 |
08/07 | 1,798 | 1,861 | 1,770 | 1,819 | -0.27% | 1,393,300 | 3413億6397万 | -11.09% | 7.55 | 0.69 |
08/06 | 1,772 | 1,852 | 1,702 | 1,824 | +10.41% | 1,447,400 | 3423億230万 | -11.41% | 7.57 | 0.69 |
08/05 | 1,842 | 1,863 | 1,636 | 1,652 | -13.55% | 2,139,500 | 3100億2379万 | -20.27% | 6.86 | 0.63 |
08/02 | 1,899 | 1,925 | 1,872 | 1,911 | -1.8% | 1,596,100 | 3586億2922万 | -8.61% | 7.93 | 0.73 |
08/01 | 2,010 | 2,017 | 1,928 | 1,946 | -5.12% | 2,263,500 | 3651億9752万 | -7.33% | 8.08 | 0.74 |
07/31 | 2,061 | 2,105 | 2,006 | 2,051 | +0.1% | 2,267,200 | 3849億242万 | -2.66% | 8.51 | 0.78 |
07/30 | 2,027 | 2,061 | 2,020 | 2,049 | +0.49% | 803,800 | 3845億2709万 | -2.98% | 8.51 | 0.78 |
07/29 | 2,047 | 2,062 | 2,039 | 2,039 | +0.69% | 573,400 | 3826億5043万 | -3.55% | 8.46 | 0.78 |
07/26 | 2,034 | 2,044 | 2,023 | 2,025 | +0.45% | 590,000 | 3800億2311万 | -4.35% | 8.41 | 0.77 |
07/25 | 2,033 | 2,044 | 2,014 | 2,016 | -1.37% | 848,300 | 3783億3412万 | -4.95% | 8.37 | 0.77 |
07/24 | 2,060 | 2,069 | 2,043 | 2,044 | -1.4% | 721,500 | 3835億8876万 | -3.81% | 8.49 | 0.78 |
07/23 | 2,055 | 2,084 | 2,055 | 2,073 | +1.22% | 674,300 | 3890億3107万 | -2.58% | 8.61 | 0.79 |
07/22 | 2,086 | 2,086 | 2,043 | 2,048 | -1.96% | 986,200 | 3843億3943万 | -3.76% | 8.5 | 0.78 |
07/19 | 2,116 | 2,116 | 2,088 | 2,089 | -1.23% | 933,400 | 3920億3372万 | -1.97% | 8.67 | 0.79 |
07/18 | 2,126 | 2,135 | 2,113 | 2,115 | -0.98% | 640,600 | 3969億1303万 | -0.84% | 8.78 | 0.8 |
07/17 | 2,141 | 2,166 | 2,136 | 2,136 | -0.05% | 530,100 | 4008億5401万 | +0.05% | 8.87 | 0.81 |
07/16 | 2,165 | 2,166 | 2,136 | 2,137 | -1.02% | 903,100 | 4010億4168万 | +0.05% | 8.87 | 0.81 |
07/12 | 2,141 | 2,169 | 2,138 | 2,159 | -0.55% | 847,000 | 4051億7032万 | +0.98% | 8.96 | 0.82 |
07/11 | 2,159 | 2,171 | 2,144 | 2,171 | +2.12% | 668,200 | 4074億2231万 | +1.59% | 9.01 | 0.83 |
07/10 | 2,118 | 2,126 | 2,102 | 2,126 | +0.57% | 409,900 | 3989億7735万 | -0.51% | 8.83 | 0.81 |
07/09 | 2,116 | 2,123 | 2,094 | 2,114 | -0.24% | 851,000 | 3967億2537万 | -1.12% | 8.78 | 0.8 |
07/08 | 2,149 | 2,153 | 2,115 | 2,119 | -1.3% | 728,600 | 3976億6369万 | -1.07% | 8.8 | 0.81 |
07/05 | 2,193 | 2,196 | 2,147 | 2,147 | -1.92% | 571,000 | 4029億1833万 | -0.05% | 8.91 | 0.82 |
07/04 | 2,156 | 2,196 | 2,156 | 2,189 | +1.86% | 610,000 | 4108億30万 | +1.62% | 9.09 | 0.83 |
07/03 | 2,141 | 2,151 | 2,128 | 2,149 | +0.37% | 470,100 | 4032億9367万 | -0.37% | 8.92 | 0.82 |
07/02 | 2,140 | 2,153 | 2,129 | 2,141 | -0.14% | 623,800 | 4017億9234万 | -0.93% | 8.89 | 0.81 |
07/01 | 2,166 | 2,170 | 2,139 | 2,144 | +0.61% | 701,300 | 4023億5534万 | -1.02% | 8.9 | 0.82 |
06/28 | 2,131 | 2,134 | 2,115 | 2,131 | -0.33% | 703,300 | 3999億1568万 | -1.84% | 8.85 | 0.81 |
06/27 | 2,144 | 2,145 | 2,130 | 2,138 | +0.05% | 531,600 | 4012億2934万 | -1.75% | 8.88 | 0.81 |
06/26 | 2,152 | 2,153 | 2,133 | 2,137 | -0.79% | 692,100 | 4010億4168万 | -2.02% | 8.87 | 0.81 |
06/25 | 2,128 | 2,159 | 2,123 | 2,154 | +1.89% | 638,100 | 4042億3199万 | -1.46% | 8.94 | 0.82 |
06/24 | 2,132 | 2,132 | 2,101 | 2,114 | +0.33% | 769,800 | 3967億2537万 | -3.51% | 8.78 | 0.8 |
06/21 | 2,149 | 2,153 | 2,107 | 2,107 | -1.08% | 1,534,100 | 3954億1170万 | -4.14% | 8.75 | 0.8 |
06/20 | 2,108 | 2,131 | 2,099 | 2,130 | +1.09% | 600,700 | 3997億2802万 | -3.36% | 8.84 | 0.81 |
06/19 | 2,118 | 2,131 | 2,101 | 2,107 | -0.47% | 764,600 | 3954億1170万 | -4.62% | 8.75 | 0.8 |
06/18 | 2,095 | 2,117 | 2,092 | 2,117 | +2.12% | 943,800 | 3972億8836万 | -4.42% | 8.79 | 0.81 |
06/17 | 2,126 | 2,126 | 2,067 | 2,073 | -2.95% | 952,900 | 3890億3107万 | -6.66% | 8.61 | 0.79 |
06/14 | 2,126 | 2,145 | 2,111 | 2,136 | +0.09% | 926,800 | 4008億5401万 | -4.17% | 8.87 | 0.81 |
06/13 | 2,172 | 2,175 | 2,132 | 2,134 | -1.34% | 571,500 | 4004億7868万 | -4.52% | 8.86 | 0.81 |
06/12 | 2,155 | 2,167 | 2,140 | 2,163 | +0.28% | 531,500 | 4059億2099万 | -3.57% | 8.98 | 0.82 |
06/11 | 2,182 | 2,184 | 2,157 | 2,157 | -1.19% | 495,400 | 4047億9499万 | -4.05% | 8.95 | 0.82 |
06/10 | 2,156 | 2,184 | 2,152 | 2,183 | +1.35% | 471,800 | 4096億7430万 | -3.19% | 9.06 | 0.83 |
06/07 | 2,152 | 2,157 | 2,141 | 2,154 | +0.09% | 832,700 | 4042億3199万 | -4.69% | 8.94 | 0.82 |
06/06 | 2,169 | 2,171 | 2,144 | 2,152 | +0.19% | 648,400 | 4038億5666万 | -5.07% | 8.93 | 0.82 |
06/05 | 2,219 | 2,233 | 2,148 | 2,148 | -3.89% | 1,101,900 | 4031億600万 | -5.54% | 8.92 | 0.82 |
06/04 | 2,230 | 2,248 | 2,222 | 2,235 | -1.11% | 625,600 | 4194億3292万 | -1.97% | 9.28 | 0.85 |
06/03 | 2,290 | 2,306 | 2,257 | 2,260 | -1.31% | 1,027,000 | 4241億2456万 | -1.18% | 9.38 | 0.86 |
05/31 | 2,275 | 2,293 | 2,266 | 2,290 | +1.33% | 730,200 | 4297億5454万 | -0.26% | 9.51 | 0.87 |
05/30 | 2,242 | 2,276 | 2,228 | 2,260 | -0.22% | 534,600 | 4241億2456万 | -1.78% | 9.38 | 0.86 |
05/29 | 2,276 | 2,289 | 2,261 | 2,265 | -0.31% | 513,500 | 4250億6289万 | -1.91% | 9.4 | 0.86 |
05/28 | 2,263 | 2,279 | 2,258 | 2,272 | +0.4% | 471,900 | 4263億7655万 | -1.86% | 9.43 | 0.86 |
05/27 | 2,258 | 2,264 | 2,245 | 2,263 | +0.67% | 461,500 | 4246億8756万 | -2.54% | 9.39 | 0.86 |
05/24 | 2,240 | 2,257 | 2,225 | 2,248 | -0.66% | 514,500 | 4218億7257万 | -3.52% | 9.33 | 0.85 |
05/23 | 2,259 | 2,264 | 2,240 | 2,263 | +0.18% | 555,400 | 4246億8756万 | -3.33% | 9.39 | 0.86 |
05/22 | 2,270 | 2,271 | 2,252 | 2,259 | -0.92% | 504,800 | 4239億3690万 | -3.95% | 9.38 | 0.86 |
05/21 | 2,288 | 2,307 | 2,269 | 2,280 | -0.35% | 536,300 | 4278億7788万 | -3.55% | 9.47 | 0.87 |
05/20 | 2,272 | 2,312 | 2,270 | 2,288 | +0.62% | 667,000 | 4293億7920万 | -3.66% | 9.5 | 0.87 |
05/17 | 2,244 | 2,282 | 2,243 | 2,274 | +1.47% | 709,200 | 4267億5188万 | -4.65% | 9.44 | 0.86 |
05/16 | 2,270 | 2,280 | 2,219 | 2,241 | -1.23% | 870,200 | 4205億5891万 | -6.51% | 9.3 | 0.85 |
05/15 | 2,284 | 2,297 | 2,266 | 2,269 | +0.27% | 705,300 | 4258億1355万 | -5.81% | 9.42 | 0.86 |
05/14 | 2,270 | 2,280 | 2,260 | 2,263 | -0.31% | 822,900 | 4246億8756万 | -6.45% | 9.39 | 0.86 |
05/13 | 2,273 | 2,287 | 2,258 | 2,270 | -0.44% | 587,500 | 4260億122万 | -6.47% | 9.42 | 0.86 |
05/10 | 2,330 | 2,331 | 2,269 | 2,280 | -2.15% | 912,900 | 4278億7788万 | -6.37% | 9.47 | 0.87 |
05/09 | 2,343 | 2,356 | 2,308 | 2,330 | +1.08% | 738,700 | 4372億6116万 | -4.55% | 9.67 | 0.89 |
05/08 | 2,327 | 2,327 | 2,289 | 2,305 | -0.99% | 1,259,900 | 4325億6952万 | -5.76% | 9.57 | 0.88 |
05/07 | 2,310 | 2,333 | 2,305 | 2,328 | +1.04% | 812,400 | 4368億8583万 | -5.21% | 9.66 | 0.89 |
05/02 | 2,305 | 2,325 | 2,294 | 2,304 | -0.52% | 885,900 | 4323億8186万 | -6.57% | 9.56 | 0.88 |
05/01 | 2,340 | 2,342 | 2,297 | 2,316 | -0.73% | 1,208,500 | 4346億3384万 | -6.54% | 9.61 | 0.88 |
04/30 | 2,302 | 2,367 | 2,286 | 2,333 | +1.26% | 1,716,700 | 4378億2416万 | -6.27% | 9.69 | 0.89 |
04/26 | 2,388 | 2,407 | 2,277 | 2,304 | -4.75% | 2,599,000 | 4323億8186万 | -7.84% | 9.56 | 0.88 |
04/25 | 2,465 | 2,494 | 2,415 | 2,419 | -2.18% | 781,400 | 4539億6342万 | -3.7% | 10.04 | 0.92 |
04/24 | 2,435 | 2,478 | 2,430 | 2,473 | +1.77% | 607,400 | 4640億9737万 | -1.79% | 10.27 | 0.94 |
04/23 | 2,438 | 2,464 | 2,426 | 2,430 | -0.37% | 693,300 | 4560億2774万 | -3.61% | 10.09 | 0.92 |
04/22 | 2,458 | 2,465 | 2,425 | 2,439 | +0.99% | 460,300 | 4577億1673万 | -3.37% | 10.13 | 0.93 |
04/19 | 2,469 | 2,469 | 2,388 | 2,415 | -1.95% | 846,200 | 4532億1275万 | -4.32% | 10.03 | 0.92 |
04/18 | 2,450 | 2,494 | 2,436 | 2,463 | +0.37% | 536,200 | 4622億2071万 | -2.42% | 10.23 | 0.94 |
04/17 | 2,516 | 2,520 | 2,430 | 2,454 | -2.46% | 761,500 | 4605億3172万 | -2.58% | 10.19 | 0.93 |
04/16 | 2,540 | 2,564 | 2,490 | 2,516 | -1.37% | 803,900 | 4721億6699万 | +0.08% | 10.45 | 0.96 |
04/15 | 2,523 | 2,556 | 2,502 | 2,551 | -0.43% | 433,500 | 4787億3529万 | +1.84% | 10.59 | 0.97 |
04/12 | 2,538 | 2,571 | 2,532 | 2,562 | +0.75% | 532,000 | 4807億9962万 | +2.52% | 10.64 | 0.97 |
04/11 | 2,520 | 2,543 | 2,506 | 2,543 | -0.2% | 459,300 | 4772億3397万 | +2.01% | 10.56 | 0.97 |
04/10 | 2,546 | 2,572 | 2,545 | 2,548 | -0.62% | 424,300 | 4781億7230万 | +2.25% | 10.58 | 0.97 |
04/09 | 2,538 | 2,581 | 2,538 | 2,564 | +0.55% | 577,900 | 4811億7495万 | +3.05% | 10.64 | 0.98 |
04/08 | 2,520 | 2,560 | 2,510 | 2,550 | +1.72% | 773,000 | 4785億4763万 | +2.7% | 10.59 | 0.97 |
04/05 | 2,467 | 2,511 | 2,442 | 2,507 | +1.37% | 1,003,100 | 4704億7800万 | +1.21% | 10.41 | 0.95 |
04/04 | 2,485 | 2,494 | 2,459 | 2,473 | +0.32% | 732,100 | 4640億9737万 | +0.08% | 10.27 | 0.94 |
04/03 | 2,415 | 2,478 | 2,405 | 2,465 | +1.61% | 876,700 | 4625億9604万 | -0.08% | 10.23 | 0.94 |
04/02 | 2,450 | 2,457 | 2,405 | 2,426 | -0.98% | 1,079,300 | 4552億7708万 | -1.54% | 10.07 | 0.92 |
04/01 | 2,560 | 2,570 | 2,444 | 2,450 | -4.63% | 1,359,900 | 4597億8105万 | -0.57% | 10.17 | 0.93 |
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 | 2,239 1/20 | 1,013 4/1 | 4,285,100 2/4 | - | - | 3370億4766万 3/31 |
2011年 3月期 | 1,793 4/1 | 880 3/15 | 2,721,400 4/1 | 3364億8466万 | 1651億4584万 | 2246億3588万 3/31 |
2012年 3月期 | 1,380 7/4 | 751 11/22 | 1,878,700 3/1 | 2589億7871万 | 1409億3696万 | 1831億6176万 3/30 |
2013年 3月期 | 1,397 3/21 | 733 11/14 | 2,690,100 2/1 | 2621億6903万 | 1375億5898万 | 2477億1877万 3/29 |
2014年 3月期 | 1,750 5/23 | 987 3/25 | 2,093,200 2/3 | 3284億1504万 | 1852億2608万 | 1932億7948万 3/31 |
2015年 3月期 | 1,650 1/5 | 988 4/11 | 4,781,000 5/30 | 3096億4846万 | 1854億1374万 | 2787億3876万 3/31 |
2016年 3月期 | 2,769 11/25 | 1,458 4/1 | 2,798,100 2/3 | 5196億4642万 | 2736億1664万 | 3404億2414万 3/31 |
2017年 3月期 | 2,795 12/21 | 1,674 4/8 | 3,094,500 11/16 | 5245億2573万 | 3141億5244万 | 4796億8268万 3/31 |
2018年 3月期 | 2,599 4/3 | 2,035 6/16 | 1,900,600 4/28 | 4877億4325万 | 3818億9977万 | 4055億8498万 3/30 |
2019年 3月期 | 2,474 4/24 | 1,512 12/25 | 2,167,300 7/31 | 4642億8503万 | 2837億5059万 | 3110億5960万 3/29 |
2020年 3月期 | 1,863 12/13 | 1,064 3/17 | 1,399,500 7/31 | 3496億2126万 | 1996億7634万 | 2404億3734万 3/31 |
2021年 3月期 | 1,964 2/3 | 1,087 4/6 | 5,354,100 11/18 | 3685億7550万 | 2039億9265万 | 3419億3051万 3/31 |
2022年 3月期 | 2,488 1/18 | 1,747 3/9 | 3,257,600 10/28 | 4669億1235万 | 3278億5204万 | 3741億523万 3/31 |
2023年 3月期 | 2,240 6/9 | 1,720 12/23 | 1,880,100 4/28 | 4203億7125万 | 3227億8506万 | 3993億7150万 3/31 |
2024年 3月期 | 2,965 9/20 | 2,020 4/6 | 4,614,600 2/5 | 5564億2891万 | 3790億8479万 | 4585億9946万 3/29 |
最新 | 1,905 2024/8/23 | 466,900 | 3575億323万 |