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
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 | 2,560 | 2,588 | 2,543 | 2,579 | +0.51% | 35,100 | 859億1576万 | +2.75% | 17.96 | 0.89 |
04/17 | 2,599 | 2,623 | 2,553 | 2,566 | -0.58% | 44,200 | 854億8269万 | +2.44% | 17.87 | 0.88 |
04/16 | 2,682 | 2,696 | 2,573 | 2,581 | -4.41% | 74,800 | 859億8239万 | +3.2% | 17.97 | 0.89 |
04/15 | 2,693 | 2,702 | 2,664 | 2,700 | +0.11% | 68,600 | 899億4671万 | +8.04% | 18.8 | 0.93 |
04/12 | 2,689 | 2,716 | 2,669 | 2,697 | +0.94% | 54,100 | 898億4677万 | +8.14% | 18.78 | 0.93 |
04/11 | 2,626 | 2,680 | 2,618 | 2,672 | +0.64% | 67,600 | 890億1393万 | +7.35% | 18.61 | 0.92 |
04/10 | 2,600 | 2,656 | 2,596 | 2,655 | +2.43% | 70,400 | 884億4760万 | +6.88% | 18.49 | 0.92 |
04/09 | 2,580 | 2,604 | 2,575 | 2,592 | +0.43% | 44,000 | 863億4884万 | +4.56% | 18.05 | 0.89 |
04/08 | 2,575 | 2,592 | 2,571 | 2,581 | +0.23% | 37,500 | 859億8239万 | +4.2% | 17.97 | 0.89 |
04/05 | 2,544 | 2,579 | 2,505 | 2,575 | -0.43% | 68,500 | 857億8251万 | +3.96% | 17.93 | 0.89 |
04/04 | 2,543 | 2,594 | 2,530 | 2,586 | +2.99% | 86,300 | 861億4896万 | +4.44% | 18.01 | 0.89 |
04/03 | 2,500 | 2,517 | 2,458 | 2,511 | +2.49% | 72,800 | 836億5044万 | +1.45% | 17.49 | 0.87 |
04/02 | 2,396 | 2,476 | 2,396 | 2,450 | +2.51% | 128,200 | 816億1831万 | -1.05% | 17.06 | 0.84 |
04/01 | 2,400 | 2,408 | 2,366 | 2,390 | +0.29% | 45,600 | 796億1949万 | -3.59% | 16.64 | 0.82 |
03/29 | 2,353 | 2,394 | 2,343 | 2,383 | +1.62% | 69,700 | 793億8630万 | -4.1% | 16.6 | 0.82 |
03/28 | 2,405 | 2,414 | 2,328 | 2,345 | -4.95% | 64,200 | 781億2038万 | -5.82% | 16.33 | 0.81 |
03/27 | 2,462 | 2,477 | 2,456 | 2,467 | +1.44% | 95,900 | 821億8464万 | -1.24% | 17.18 | 0.85 |
03/26 | 2,427 | 2,438 | 2,412 | 2,432 | +0.66% | 56,000 | 810億1867万 | -2.72% | 16.94 | 0.84 |
03/25 | 2,440 | 2,474 | 2,412 | 2,416 | -0.62% | 68,200 | 804億8565万 | -3.48% | 16.83 | 0.83 |
03/22 | 2,425 | 2,448 | 2,421 | 2,431 | +0.37% | 59,800 | 809億8535万 | -2.95% | 16.93 | 0.84 |
03/21 | 2,428 | 2,437 | 2,418 | 2,422 | +0.37% | 50,000 | 806億8553万 | -3.35% | 16.87 | 0.83 |
03/19 | 2,415 | 2,422 | 2,389 | 2,413 | -0.7% | 63,500 | 803億8571万 | -3.94% | 16.8 | 0.83 |
03/18 | 2,434 | 2,442 | 2,419 | 2,430 | -0.25% | 45,400 | 809億5204万 | -3.46% | 16.92 | 0.84 |
03/15 | 2,440 | 2,457 | 2,435 | 2,436 | -0.41% | 60,700 | 811億5192万 | -3.45% | 16.96 | 0.84 |
03/14 | 2,439 | 2,454 | 2,424 | 2,446 | +0.33% | 46,500 | 814億8506万 | -3.28% | 17.03 | 0.84 |
03/13 | 2,450 | 2,465 | 2,421 | 2,438 | -1.42% | 62,800 | 812億1855万 | -3.79% | 16.98 | 0.84 |
03/12 | 2,525 | 2,525 | 2,436 | 2,473 | -2.06% | 49,600 | 823億8452万 | -2.6% | 17.22 | 0.85 |
03/11 | 2,552 | 2,557 | 2,501 | 2,525 | -2.7% | 54,900 | 841億1683万 | -0.71% | 17.58 | 0.87 |
03/08 | 2,543 | 2,597 | 2,543 | 2,595 | +1.37% | 75,100 | 864億4878万 | +2% | 18.07 | 0.89 |
03/07 | 2,584 | 2,599 | 2,553 | 2,560 | +0.04% | 49,200 | 852億8281万 | +0.67% | 17.83 | 0.88 |
03/06 | 2,525 | 2,580 | 2,512 | 2,559 | +1.51% | 65,700 | 852億4949万 | +0.63% | 17.82 | 0.88 |
03/05 | 2,540 | 2,550 | 2,507 | 2,521 | -0.94% | 60,500 | 839億8358万 | -0.9% | 17.56 | 0.87 |
03/04 | 2,593 | 2,617 | 2,545 | 2,545 | -1.28% | 87,600 | 847億8310万 | +0.04% | 17.72 | 0.88 |
03/01 | 2,576 | 2,586 | 2,561 | 2,578 | +0.7% | 50,100 | 858億8245万 | +1.3% | 17.95 | 0.89 |
02/29 | 2,570 | 2,589 | 2,551 | 2,560 | +0.16% | 134,000 | 852億8281万 | +0.63% | 17.83 | 0.88 |
02/28 | 2,548 | 2,573 | 2,536 | 2,556 | +0.91% | 116,800 | 851億4955万 | +0.47% | 17.8 | 0.88 |
02/27 | 2,521 | 2,546 | 2,497 | 2,533 | +0.68% | 74,500 | 843億8334万 | -0.43% | 17.64 | 0.87 |
02/26 | 2,555 | 2,561 | 2,509 | 2,516 | -1.1% | 50,100 | 838億1701万 | -1.1% | 17.52 | 0.87 |
02/22 | 2,527 | 2,544 | 2,525 | 2,544 | +1.15% | 41,700 | 847億4979万 | +0.04% | 17.72 | 0.88 |
02/21 | 2,522 | 2,530 | 2,509 | 2,515 | -0.63% | 28,500 | 837億8369万 | -0.98% | 17.51 | 0.87 |
02/20 | 2,538 | 2,559 | 2,522 | 2,531 | +0.52% | 68,700 | 843億1671万 | -0.32% | 17.63 | 0.87 |
02/19 | 2,500 | 2,527 | 2,499 | 2,518 | +0.64% | 41,300 | 838億8363万 | -0.79% | 17.54 | 0.87 |
02/16 | 2,499 | 2,517 | 2,480 | 2,502 | +1.17% | 56,800 | 833億5062万 | -1.34% | 17.42 | 0.86 |
02/15 | 2,502 | 2,547 | 2,450 | 2,473 | 0% | 94,600 | 823億8452万 | -2.48% | 17.22 | 0.85 |
02/14 | 2,560 | 2,563 | 2,471 | 2,473 | -3.36% | 91,400 | 823億8452万 | -2.48% | 17.22 | 0.85 |
02/13 | 2,575 | 2,585 | 2,559 | 2,559 | +0.43% | 117,200 | 852億4949万 | +0.91% | 17.82 | 0.88 |
02/09 | 2,575 | 2,588 | 2,540 | 2,548 | -1.05% | 116,000 | 848億8304万 | +0.51% | 17.74 | 0.88 |
02/08 | 2,573 | 2,586 | 2,517 | 2,575 | -0.04% | 106,100 | 857億8251万 | +1.66% | 17.93 | 0.89 |
02/07 | 2,550 | 2,585 | 2,550 | 2,576 | +0.04% | 74,100 | 858億1582万 | +1.86% | 17.94 | 0.89 |
02/06 | 2,572 | 2,588 | 2,563 | 2,575 | +0.12% | 98,500 | 857億8251万 | +1.94% | 17.93 | 0.89 |
02/05 | 2,574 | 2,588 | 2,550 | 2,572 | +0.16% | 97,000 | 856億8257万 | +1.98% | 17.91 | 0.89 |
02/02 | 2,575 | 2,607 | 2,563 | 2,568 | +0.43% | 121,000 | 855億4931万 | +1.99% | 17.88 | 0.89 |
02/01 | 2,553 | 2,579 | 2,542 | 2,557 | +0.16% | 140,800 | 851億8287万 | +1.71% | 17.81 | 0.88 |
01/31 | 2,552 | 2,585 | 2,508 | 2,553 | -0.66% | 133,800 | 850億4961万 | +1.71% | 17.78 | 0.88 |
01/30 | 2,551 | 2,656 | 2,550 | 2,570 | -0.19% | 244,700 | 856億1594万 | +2.59% | 17.9 | 0.89 |
01/29 | 2,539 | 2,584 | 2,538 | 2,575 | +1.38% | 124,800 | 857億8251万 | +3% | 17.93 | 0.89 |
01/26 | 2,525 | 2,557 | 2,515 | 2,540 | -0.31% | 80,100 | 846億1653万 | +1.76% | 17.69 | 0.88 |
01/25 | 2,546 | 2,567 | 2,532 | 2,548 | -0.27% | 97,500 | 848億8304万 | +2.25% | 17.74 | 0.88 |
01/24 | 2,566 | 2,577 | 2,536 | 2,555 | -0.78% | 95,700 | 851億1624万 | +2.65% | 17.79 | 0.88 |
01/23 | 2,575 | 2,592 | 2,557 | 2,575 | +0.94% | 93,200 | 857億8251万 | +3.5% | 17.93 | 0.89 |
01/22 | 2,543 | 2,560 | 2,534 | 2,551 | +0.87% | 83,800 | 849億8298万 | +2.61% | 17.77 | 0.88 |
01/19 | 2,496 | 2,530 | 2,480 | 2,529 | +1.36% | 68,200 | 842億5008万 | +1.73% | 17.61 | 0.87 |
01/18 | 2,469 | 2,500 | 2,463 | 2,495 | +1.05% | 63,600 | 831億1742万 | +0.32% | 17.38 | 0.86 |
01/17 | 2,477 | 2,515 | 2,468 | 2,469 | -0.32% | 84,000 | 822億5127万 | -0.84% | 17.19 | 0.85 |
01/16 | 2,505 | 2,515 | 2,469 | 2,477 | -1.2% | 64,900 | 825億1778万 | -0.72% | 17.25 | 0.85 |
01/15 | 2,476 | 2,517 | 2,468 | 2,507 | +1.25% | 51,400 | 835億1719万 | +0.36% | 17.46 | 0.86 |
01/12 | 2,493 | 2,510 | 2,470 | 2,476 | -0.76% | 42,100 | 824億8446万 | -0.92% | 17.24 | 0.85 |
01/11 | 2,504 | 2,514 | 2,483 | 2,495 | +0.48% | 52,200 | 831億1742万 | -0.28% | 17.38 | 0.86 |
01/10 | 2,466 | 2,492 | 2,448 | 2,483 | +0.04% | 76,600 | 827億1766万 | -0.8% | 17.29 | 0.86 |
01/09 | 2,517 | 2,517 | 2,477 | 2,482 | -1.63% | 52,200 | 826億8435万 | -0.88% | 17.28 | 0.86 |
01/05 | 2,540 | 2,557 | 2,516 | 2,523 | +1% | 83,700 | 840億5020万 | +0.76% | 17.57 | 0.87 |
01/04 | 2,480 | 2,505 | 2,457 | 2,498 | +0.48% | 53,900 | 832億1736万 | -0.28% | 17.4 | 0.86 |
2023 | ||||||||||
12/29 | 2,480 | 2,489 | 2,465 | 2,486 | +0.24% | 53,200 | 828億1760万 | -0.8% | 17.31 | 0.86 |
12/28 | 2,476 | 2,493 | 2,475 | 2,480 | +0.2% | 39,900 | 826億1772万 | -1.08% | 17.27 | 0.85 |
12/27 | 2,475 | 2,504 | 2,462 | 2,475 | 0% | 70,400 | 824億5115万 | -1.36% | 17.24 | 0.85 |
12/26 | 2,475 | 2,485 | 2,463 | 2,475 | +0.41% | 69,300 | 824億5115万 | -1.36% | 17.24 | 0.85 |
12/25 | 2,475 | 2,488 | 2,446 | 2,465 | +0.24% | 41,700 | 821億1801万 | -1.75% | 17.17 | 0.85 |
12/22 | 2,431 | 2,466 | 2,428 | 2,459 | +0.78% | 52,500 | 819億1813万 | -2.03% | 17.12 | 0.85 |
12/21 | 2,452 | 2,459 | 2,420 | 2,440 | -0.49% | 86,800 | 812億8517万 | -2.83% | 16.99 | 0.84 |
12/20 | 2,423 | 2,465 | 2,423 | 2,452 | -0.28% | 61,600 | 816億8494万 | -2.39% | 17.08 | 0.85 |
12/19 | 2,457 | 2,475 | 2,436 | 2,459 | +0.49% | 60,100 | 819億1813万 | -2.15% | 17.12 | 0.85 |
12/18 | 2,425 | 2,449 | 2,415 | 2,447 | -1.13% | 51,100 | 815億1837万 | -2.67% | 17.04 | 0.84 |
12/15 | 2,540 | 2,540 | 2,462 | 2,475 | -2.25% | 127,600 | 824億5115万 | -1.59% | 17.24 | 0.85 |
12/14 | 2,539 | 2,566 | 2,526 | 2,532 | +0.04% | 51,700 | 843億5003万 | +0.68% | 17.63 | 0.87 |
12/13 | 2,555 | 2,560 | 2,512 | 2,531 | -0.43% | 45,400 | 843億1671万 | +0.76% | 17.63 | 0.87 |
12/12 | 2,561 | 2,561 | 2,523 | 2,542 | -0.47% | 51,500 | 846億8316万 | +1.36% | 17.7 | 0.88 |
12/11 | 2,571 | 2,587 | 2,519 | 2,554 | -0.97% | 53,900 | 850億8292万 | +2.04% | 17.79 | 0.88 |
12/08 | 2,578 | 2,629 | 2,566 | 2,579 | +0.04% | 62,400 | 859億1576万 | +3.28% | 17.96 | 0.89 |
12/07 | 2,564 | 2,613 | 2,556 | 2,578 | +0.47% | 65,500 | 858億8245万 | +3.58% | 17.95 | 0.89 |
12/06 | 2,508 | 2,576 | 2,503 | 2,566 | +2.15% | 52,300 | 854億8269万 | +3.3% | 17.87 | 0.88 |
12/05 | 2,546 | 2,546 | 2,503 | 2,512 | -1.61% | 55,800 | 836億8375万 | +1.41% | 17.49 | 0.87 |
12/04 | 2,500 | 2,568 | 2,496 | 2,553 | +0.63% | 71,100 | 850億4961万 | +3.19% | 17.78 | 0.88 |
12/01 | 2,532 | 2,548 | 2,524 | 2,537 | +1.24% | 31,600 | 845億1659万 | +2.8% | 17.67 | 0.87 |
11/30 | 2,475 | 2,521 | 2,464 | 2,506 | +1.09% | 72,100 | 834億8387万 | +1.75% | 17.45 | 0.86 |
11/29 | 2,541 | 2,541 | 2,473 | 2,479 | -2.75% | 39,000 | 825億8440万 | +0.81% | 17.26 | 0.85 |
11/28 | 2,541 | 2,549 | 2,524 | 2,549 | +1.07% | 29,100 | 849億1636万 | +3.83% | 17.75 | 0.88 |
11/27 | 2,504 | 2,543 | 2,504 | 2,522 | +0.72% | 23,000 | 840億1689万 | +2.94% | 17.56 | 0.87 |
11/24 | 2,553 | 2,554 | 2,484 | 2,504 | -1.46% | 38,800 | 834億1724万 | +2.33% | 17.44 | 0.86 |
11/22 | 2,506 | 2,549 | 2,489 | 2,541 | +2.67% | 47,700 | 846億4985万 | +3.97% | 17.7 | 0.88 |
11/21 | 2,475 | 2,492 | 2,446 | 2,475 | 0% | 53,600 | 824億5115万 | +1.48% | 17.24 | 0.85 |
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 |
最新 | 2,579 2024/4/18 | 35,100 | 859億1576万 |