時価総額
- 2010年3月31日
- 382億2890万
- 2011年3月31日
- 406億8918万
- 2012年3月30日
- 391億2785万
- 2013年3月29日
- 571億5410万
- 2014年3月31日
- 622億96万
- 2015年3月31日
- 711億7288万
- 2016年3月31日
- 669億9361万
- 2017年3月31日
- 821億4024万
- 2018年3月30日
- 1026億6081万
- 2019年3月29日
- 866億1649万
- 2020年3月31日
- 862億8542万
- 2021年3月31日
- 901億5651万
- 2022年3月31日
- 726億4067万
- 2023年3月31日
- 836億669万
- 2024年3月29日
- 780億573万
2024/03/04~2024/07/26
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 | ||||||||||
07/26 | 2,529 | 2,582 | 2,518 | 2,556 | +1.39% | 110,500 | 851億4955万 | +5.71% | 17.25 | 0.86 |
07/25 | 2,530 | 2,532 | 2,503 | 2,521 | -0.43% | 70,200 | 839億8358万 | +4.61% | 17.02 | 0.85 |
07/24 | 2,550 | 2,564 | 2,514 | 2,532 | -1.33% | 84,200 | 843億5003万 | +5.46% | 17.09 | 0.85 |
07/23 | 2,592 | 2,592 | 2,546 | 2,566 | +0.94% | 61,800 | 854億8269万 | +7.32% | 17.32 | 0.86 |
07/22 | 2,624 | 2,624 | 2,537 | 2,542 | -4.08% | 77,400 | 846億8316万 | +6.76% | 17.16 | 0.86 |
07/19 | 2,617 | 2,650 | 2,607 | 2,650 | +1.26% | 79,100 | 882億8103万 | +11.53% | 17.89 | 0.89 |
07/18 | 2,578 | 2,620 | 2,561 | 2,617 | +1.08% | 71,900 | 871億8168万 | +10.52% | 17.66 | 0.88 |
07/17 | 2,570 | 2,599 | 2,570 | 2,589 | +1.45% | 43,300 | 862億4890万 | +9.66% | 17.47 | 0.87 |
07/16 | 2,566 | 2,587 | 2,541 | 2,552 | +0.2% | 120,800 | 850億1630万 | +8.37% | 17.22 | 0.86 |
07/12 | 2,520 | 2,549 | 2,510 | 2,547 | +1.07% | 129,400 | 848億4973万 | +8.34% | 17.19 | 0.86 |
07/11 | 2,471 | 2,527 | 2,464 | 2,520 | +3.36% | 102,900 | 839億5026万 | +7.46% | 17.01 | 0.85 |
07/10 | 2,380 | 2,439 | 2,380 | 2,438 | +2.44% | 191,300 | 812億1855万 | +4.05% | 16.45 | 0.82 |
07/09 | 2,300 | 2,391 | 2,300 | 2,380 | +3.98% | 113,200 | 792億8636万 | +1.62% | 16.06 | 0.8 |
07/08 | 2,303 | 2,303 | 2,269 | 2,289 | +0.09% | 56,600 | 762億5482万 | -2.3% | 15.45 | 0.77 |
07/05 | 2,313 | 2,313 | 2,283 | 2,287 | -1% | 34,300 | 761億8819万 | -2.64% | 15.44 | 0.77 |
07/04 | 2,290 | 2,327 | 2,282 | 2,310 | +1.36% | 88,100 | 769億5441万 | -1.87% | 15.59 | 0.78 |
07/03 | 2,265 | 2,290 | 2,259 | 2,279 | +1.29% | 116,200 | 759億2168万 | -3.27% | 15.38 | 0.77 |
07/02 | 2,241 | 2,252 | 2,232 | 2,250 | -0.04% | 162,600 | 749億5559万 | -4.66% | 15.19 | 0.76 |
07/01 | 2,275 | 2,278 | 2,233 | 2,251 | -1.05% | 165,300 | 749億8890万 | -4.74% | 15.19 | 0.76 |
06/28 | 2,282 | 2,293 | 2,264 | 2,275 | -0.52% | 75,400 | 757億8843万 | -3.76% | 15.35 | 0.77 |
06/27 | 2,279 | 2,300 | 2,279 | 2,287 | +0.48% | 79,900 | 761億8819万 | -3.3% | 15.44 | 0.77 |
06/26 | 2,319 | 2,339 | 2,273 | 2,276 | -2.32% | 120,800 | 758億2174万 | -3.84% | 15.36 | 0.77 |
06/25 | 2,309 | 2,336 | 2,309 | 2,330 | +0.95% | 37,700 | 776億2068万 | -1.69% | 15.73 | 0.78 |
06/24 | 2,310 | 2,325 | 2,306 | 2,308 | +0.3% | 43,300 | 768億8778万 | -2.62% | 15.58 | 0.78 |
06/21 | 2,357 | 2,376 | 2,290 | 2,301 | -2.25% | 197,300 | 766億5458万 | -2.95% | 15.53 | 0.78 |
06/20 | 2,291 | 2,357 | 2,290 | 2,354 | +2.75% | 99,600 | 784億2020万 | -0.84% | 15.89 | 0.79 |
06/19 | 2,280 | 2,306 | 2,264 | 2,291 | +0.31% | 101,500 | 763億2145万 | -3.58% | 15.46 | 0.77 |
06/18 | 2,340 | 2,349 | 2,281 | 2,284 | -1.55% | 102,600 | 760億8825万 | -4.32% | 15.42 | 0.77 |
06/17 | 2,391 | 2,391 | 2,291 | 2,320 | -3.65% | 155,900 | 772億8754万 | -3.21% | 15.66 | 0.78 |
06/14 | 2,460 | 2,460 | 2,396 | 2,408 | -2.11% | 147,700 | 802億1914万 | +0.04% | 16.25 | 0.81 |
06/13 | 2,446 | 2,469 | 2,446 | 2,460 | +1.19% | 127,600 | 819億5145万 | +1.95% | 16.6 | 0.83 |
06/12 | 2,419 | 2,448 | 2,416 | 2,431 | -0.49% | 55,700 | 809億8535万 | +0.54% | 16.41 | 0.82 |
06/11 | 2,451 | 2,479 | 2,431 | 2,443 | -0.29% | 83,100 | 813億8511万 | +0.78% | 16.49 | 0.82 |
06/10 | 2,407 | 2,457 | 2,407 | 2,450 | +1.79% | 130,800 | 816億1831万 | +0.86% | 16.54 | 0.83 |
06/07 | 2,470 | 2,470 | 2,370 | 2,407 | -2.31% | 157,000 | 801億8583万 | -1.11% | 16.25 | 0.81 |
06/06 | 2,435 | 2,464 | 2,435 | 2,464 | +1.9% | 98,000 | 820億8470万 | +0.94% | 16.63 | 0.83 |
06/05 | 2,390 | 2,423 | 2,388 | 2,418 | +0.46% | 92,400 | 805億5227万 | -1.14% | 16.32 | 0.81 |
06/04 | 2,424 | 2,424 | 2,386 | 2,407 | -0.82% | 122,000 | 801億8583万 | -1.84% | 16.25 | 0.81 |
06/03 | 2,411 | 2,450 | 2,411 | 2,427 | +0.66% | 167,800 | 808億5210万 | -1.3% | 16.38 | 0.82 |
05/31 | 2,380 | 2,420 | 2,379 | 2,411 | +1.35% | 159,500 | 803億1908万 | -2.19% | 16.27 | 0.81 |
05/30 | 2,356 | 2,385 | 2,338 | 2,379 | +0.21% | 129,600 | 792億5304万 | -3.76% | 16.06 | 0.8 |
05/29 | 2,329 | 2,380 | 2,328 | 2,374 | +2.64% | 116,100 | 790億8648万 | -4.31% | 16.02 | 0.8 |
05/28 | 2,283 | 2,327 | 2,269 | 2,313 | +1.31% | 103,500 | 770億5435万 | -7% | 15.61 | 0.78 |
05/27 | 2,315 | 2,315 | 2,279 | 2,283 | -0.95% | 91,200 | 760億5494万 | -8.61% | 15.41 | 0.77 |
05/24 | 2,281 | 2,324 | 2,250 | 2,305 | -0.95% | 92,100 | 767億8784万 | -8.13% | 15.56 | 0.78 |
05/23 | 2,312 | 2,345 | 2,306 | 2,327 | -1.23% | 85,600 | 775億2074万 | -7.66% | 15.71 | 0.78 |
05/22 | 2,455 | 2,455 | 2,346 | 2,356 | +0.73% | 311,700 | 784億8683万 | -7.06% | 15.9 | 0.79 |
05/21 | 2,330 | 2,356 | 2,330 | 2,339 | +0.56% | 67,100 | 779億2050万 | -8.24% | 15.79 | 0.79 |
05/20 | 2,355 | 2,369 | 2,311 | 2,326 | -1.61% | 65,600 | 774億8742万 | -9.21% | 15.7 | 0.78 |
05/17 | 2,373 | 2,382 | 2,333 | 2,364 | -2.43% | 86,100 | 787億5334万 | -8.19% | 15.96 | 0.8 |
05/16 | 2,546 | 2,546 | 2,423 | 2,423 | -4.87% | 75,100 | 807億1884万 | -6.27% | 16.35 | 0.82 |
05/15 | 2,550 | 2,589 | 2,527 | 2,547 | +0.12% | 149,200 | 848億4973万 | -1.7% | 17.19 | 0.86 |
05/14 | 2,615 | 2,620 | 2,534 | 2,544 | -0.66% | 166,600 | 847億4979万 | -1.85% | 17.17 | 0.86 |
05/13 | 2,580 | 2,593 | 2,538 | 2,561 | -0.62% | 64,400 | 853億1612万 | -1.27% | 17.29 | 0.86 |
05/10 | 2,610 | 2,610 | 2,564 | 2,577 | -0.12% | 53,700 | 858億4914万 | -0.58% | 17.39 | 0.87 |
05/09 | 2,594 | 2,616 | 2,561 | 2,580 | +0.19% | 36,700 | 859億4908万 | -0.27% | 17.41 | 0.87 |
05/08 | 2,567 | 2,586 | 2,546 | 2,575 | +0.19% | 42,600 | 857億8251万 | -0.16% | 17.38 | 0.87 |
05/07 | 2,568 | 2,592 | 2,540 | 2,570 | -0.12% | 42,000 | 856億1594万 | -0.04% | 17.35 | 0.87 |
05/02 | 2,590 | 2,633 | 2,567 | 2,573 | -0.39% | 37,000 | 857億1588万 | +0.43% | 17.37 | 0.87 |
05/01 | 2,561 | 2,583 | 2,558 | 2,583 | +0.12% | 34,000 | 860億4902万 | +0.98% | 17.43 | 0.87 |
04/30 | 2,582 | 2,596 | 2,566 | 2,580 | -0.08% | 40,800 | 859億4908万 | +1.1% | 17.41 | 0.87 |
04/26 | 2,551 | 2,595 | 2,550 | 2,582 | +0.27% | 77,300 | 860億1571万 | +1.45% | 17.43 | 0.87 |
04/25 | 2,586 | 2,592 | 2,560 | 2,575 | -0.58% | 46,100 | 857億8251万 | +1.42% | 17.38 | 0.87 |
04/24 | 2,600 | 2,609 | 2,588 | 2,590 | +0.47% | 39,600 | 862億8221万 | +2.25% | 17.48 | 0.87 |
04/23 | 2,575 | 2,600 | 2,553 | 2,578 | -0.46% | 33,600 | 858億8245万 | +2.06% | 17.4 | 0.87 |
04/22 | 2,593 | 2,605 | 2,581 | 2,590 | +1.85% | 38,500 | 862億8221万 | +2.78% | 17.48 | 0.87 |
04/19 | 2,569 | 2,591 | 2,512 | 2,543 | -1.4% | 67,500 | 847億1647万 | +1.15% | 17.16 | 0.86 |
04/18 | 2,560 | 2,588 | 2,543 | 2,579 | +0.51% | 35,100 | 859億1576万 | +2.75% | 17.41 | 0.87 |
04/17 | 2,599 | 2,623 | 2,553 | 2,566 | -0.58% | 44,200 | 854億8269万 | +2.44% | 17.32 | 0.86 |
04/16 | 2,682 | 2,696 | 2,573 | 2,581 | -4.41% | 74,800 | 859億8239万 | +3.2% | 17.42 | 0.87 |
04/15 | 2,693 | 2,702 | 2,664 | 2,700 | +0.11% | 68,600 | 899億4671万 | +8.04% | 18.22 | 0.91 |
04/12 | 2,689 | 2,716 | 2,669 | 2,697 | +0.94% | 54,100 | 898億4677万 | +8.14% | 18.2 | 0.91 |
04/11 | 2,626 | 2,680 | 2,618 | 2,672 | +0.64% | 67,600 | 890億1393万 | +7.35% | 18.03 | 0.9 |
04/10 | 2,600 | 2,656 | 2,596 | 2,655 | +2.43% | 70,400 | 884億4760万 | +6.88% | 17.92 | 0.89 |
04/09 | 2,580 | 2,604 | 2,575 | 2,592 | +0.43% | 44,000 | 863億4884万 | +4.56% | 17.49 | 0.87 |
04/08 | 2,575 | 2,592 | 2,571 | 2,581 | +0.23% | 37,500 | 859億8239万 | +4.2% | 17.42 | 0.87 |
04/05 | 2,544 | 2,579 | 2,505 | 2,575 | -0.43% | 68,500 | 857億8251万 | +3.96% | 17.38 | 0.87 |
04/04 | 2,543 | 2,594 | 2,530 | 2,586 | +2.99% | 86,300 | 861億4896万 | +4.44% | 17.45 | 0.87 |
04/03 | 2,500 | 2,517 | 2,458 | 2,511 | +2.49% | 72,800 | 836億5044万 | +1.45% | 16.95 | 0.85 |
04/02 | 2,396 | 2,476 | 2,396 | 2,450 | +2.51% | 128,200 | 816億1831万 | -1.05% | 16.54 | 0.83 |
04/01 | 2,400 | 2,408 | 2,366 | 2,390 | +0.29% | 45,600 | 796億1949万 | -3.59% | 16.13 | 0.81 |
03/29 | 2,353 | 2,394 | 2,343 | 2,383 | +1.62% | 69,700 | 793億8630万 | -4.1% | 16.7 | 0.8 |
03/28 | 2,405 | 2,414 | 2,328 | 2,345 | -4.95% | 64,200 | 781億2038万 | -5.82% | 16.43 | 0.79 |
03/27 | 2,462 | 2,477 | 2,456 | 2,467 | +1.44% | 95,900 | 821億8464万 | -1.24% | 17.29 | 0.83 |
03/26 | 2,427 | 2,438 | 2,412 | 2,432 | +0.66% | 56,000 | 810億1867万 | -2.72% | 17.04 | 0.82 |
03/25 | 2,440 | 2,474 | 2,412 | 2,416 | -0.62% | 68,200 | 804億8565万 | -3.48% | 16.93 | 0.81 |
03/22 | 2,425 | 2,448 | 2,421 | 2,431 | +0.37% | 59,800 | 809億8535万 | -2.95% | 17.03 | 0.82 |
03/21 | 2,428 | 2,437 | 2,418 | 2,422 | +0.37% | 50,000 | 806億8553万 | -3.35% | 16.97 | 0.82 |
03/19 | 2,415 | 2,422 | 2,389 | 2,413 | -0.7% | 63,500 | 803億8571万 | -3.94% | 16.91 | 0.81 |
03/18 | 2,434 | 2,442 | 2,419 | 2,430 | -0.25% | 45,400 | 809億5204万 | -3.46% | 17.03 | 0.82 |
03/15 | 2,440 | 2,457 | 2,435 | 2,436 | -0.41% | 60,700 | 811億5192万 | -3.45% | 17.07 | 0.82 |
03/14 | 2,439 | 2,454 | 2,424 | 2,446 | +0.33% | 46,500 | 814億8506万 | -3.28% | 17.14 | 0.82 |
03/13 | 2,450 | 2,465 | 2,421 | 2,438 | -1.42% | 62,800 | 812億1855万 | -3.79% | 17.08 | 0.82 |
03/12 | 2,525 | 2,525 | 2,436 | 2,473 | -2.06% | 49,600 | 823億8452万 | -2.6% | 17.33 | 0.83 |
03/11 | 2,552 | 2,557 | 2,501 | 2,525 | -2.7% | 54,900 | 841億1683万 | -0.71% | 17.69 | 0.85 |
03/08 | 2,543 | 2,597 | 2,543 | 2,595 | +1.37% | 75,100 | 864億4878万 | +2% | 18.18 | 0.87 |
03/07 | 2,584 | 2,599 | 2,553 | 2,560 | +0.04% | 49,200 | 852億8281万 | +0.67% | 17.94 | 0.86 |
03/06 | 2,525 | 2,580 | 2,512 | 2,559 | +1.51% | 65,700 | 852億4949万 | +0.63% | 17.93 | 0.86 |
03/05 | 2,540 | 2,550 | 2,507 | 2,521 | -0.94% | 60,500 | 839億8358万 | -0.9% | 17.67 | 0.85 |
03/04 | 2,593 | 2,617 | 2,545 | 2,545 | -1.28% | 87,600 | 847億8310万 | +0.04% | 17.83 | 0.86 |
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 | 832 9/2 | 611 4/27 | 207,000 3/26 | - | - | 382億2890万 3/31 |
2011年 3月期 | 897 5/14 5/13 | 672 3/17 | 363,000 4/28 | 424億3976万 | 317億9433万 | 406億8918万 3/31 |
2012年 3月期 | 877 4/15 4/14 | 685 11/17 11/7 | 167,000 4/28 | 414億9350万 | 324億940万 | 391億2785万 3/30 |
2013年 3月期 | 1,310 3/15 | 725 6/4 | 340,000 1/25 | 619億8003万 | 343億192万 | 571億5410万 3/29 |
2014年 3月期 | 1,545 11/22 | 1,108 4/2 | 146,000 7/22 | 730億9858万 | 524億2280万 | 622億96万 3/31 |
2015年 3月期 | 1,768 3/13 | 1,302 5/16 | 139,300 10/30 | 836億5044万 | 616億230万 | 711億7288万 3/31 |
2016年 3月期 | 1,767 8/11 | 1,289 2/12 | 97,900 6/1 | 836億312万 | 609億8722万 | 669億9361万 3/31 |
2017年 3月期 | 1,973 3/10 | 1,338 6/17 | 89,600 6/24 | 933億4972万 | 633億559万 | 821億4024万 3/31 |
2018年 3月期 | 2,697 1/29 | 1,795 4/14 | 197,000 1/29 | 1276億477万 | 849億2790万 | 1026億6081万 3/30 |
2019年 3月期 | 2,509 4/5 | 1,768 12/25 | 220,800 10/26 | 1187億981万 | 836億5044万 | 866億1649万 3/29 |
2020年 3月期 | 2,591 2/6 | 1,640 3/17 | 236,600 10/30 | 1225億8953万 | 775億9430万 | 862億8542万 3/31 |
2021年 3月期 | 2,462 5/8 | 1,734 4/3 | 266,400 1/28 | 1164億8607万 | 820億4177万 | 901億5651万 3/31 |
2022年 3月期 | 2,373 9/14 | 1,694 3/11 | 278,700 6/29 | 1027億8316万 | 733億7323万 | 726億4067万 3/31 |
2023年 3月期 | 2,140 3/9 | 1,628 5/19 | 252,500 10/28 | 926億9109万 | 705億1453万 | 836億669万 3/31 |
2024年 3月期 | 2,656 1/30 | 1,986 5/31 | 306,000 8/1 | 884億8091万 | 820億4880万 | 780億573万 3/29 |
最新 | 2,556 2024/7/26 | 110,500 | 851億4955万 |