時価総額
- 2010年3月31日
- 725億7565万
- 2011年3月31日
- 730億3084万
- 2012年3月30日
- 750億4616万
- 2013年3月29日
- 856億8703万
- 2014年3月31日
- 1368億9538万
- 2015年3月31日
- 1605億2831万
- 2016年3月31日
- 1413億5143万
- 2017年3月31日
- 2046億934万
- 2018年3月30日
- 2680億1461万
- 2019年3月29日
- 3174億464万
- 2020年3月31日
- 2849億8162万
- 2021年3月31日
- 4795億1549万
- 2022年3月31日
- 4121億739万
- 2023年3月31日
- 4985億4016万
- 2024年3月29日
- 4984億6168万
2024/04/24~2024/09/18
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 | ||||||||||
09/18 | 2,215 | 2,235 | 2,207 | 2,232 | +1.13% | 464,500 | 5413億1385万 | +1.45% | 16.1 | 1.96 |
09/17 | 2,200 | 2,210 | 2,167 | 2,207 | +0.09% | 592,200 | 5352億5075万 | +0.64% | 15.92 | 1.94 |
09/13 | 2,208 | 2,227 | 2,192 | 2,205 | +0.09% | 581,500 | 5347億6570万 | +0.92% | 15.9 | 1.94 |
09/12 | 2,214 | 2,234 | 2,194 | 2,203 | +1.1% | 439,500 | 5342億8065万 | +1.24% | 15.89 | 1.94 |
09/11 | 2,189 | 2,211 | 2,153 | 2,179 | -1.27% | 452,200 | 5284億6007万 | +0.41% | 15.71 | 1.92 |
09/10 | 2,224 | 2,234 | 2,203 | 2,207 | -0.14% | 368,000 | 5352億5075万 | +2.27% | 15.92 | 1.94 |
09/09 | 2,181 | 2,218 | 2,171 | 2,210 | -0.72% | 371,300 | 5359億7832万 | +3.22% | 15.94 | 1.94 |
09/06 | 2,224 | 2,244 | 2,208 | 2,226 | -0.63% | 461,800 | 5398億5870万 | +4.51% | 16.05 | 1.96 |
09/05 | 2,232 | 2,277 | 2,202 | 2,240 | -0.75% | 411,900 | 5432億5404万 | +5.46% | 16.15 | 1.97 |
09/04 | 2,212 | 2,286 | 2,209 | 2,257 | -0.7% | 493,200 | 5473億7695万 | +6.41% | 16.28 | 1.98 |
09/03 | 2,241 | 2,273 | 2,235 | 2,273 | +1.43% | 275,300 | 5512億5734万 | +7.42% | 16.39 | 2 |
09/02 | 2,269 | 2,275 | 2,229 | 2,241 | -1.23% | 271,800 | 5434億9657万 | +6.16% | 16.16 | 1.97 |
08/30 | 2,248 | 2,273 | 2,234 | 2,269 | +1.57% | 472,100 | 5502億8724万 | +7.64% | 16.36 | 1.99 |
08/29 | 2,248 | 2,266 | 2,218 | 2,234 | -1.28% | 351,200 | 5417億9890万 | +6.23% | 16.11 | 1.96 |
08/28 | 2,230 | 2,265 | 2,214 | 2,263 | +1.07% | 451,900 | 5488億3210万 | +7.66% | 16.32 | 1.99 |
08/27 | 2,220 | 2,239 | 2,195 | 2,239 | +0.95% | 392,500 | 5430億1152万 | +6.47% | 16.15 | 1.97 |
08/26 | 2,231 | 2,231 | 2,202 | 2,218 | -0.58% | 223,200 | 5379億1851万 | +5.42% | 16 | 1.95 |
08/23 | 2,214 | 2,237 | 2,205 | 2,231 | +1.36% | 466,100 | 5410億7132万 | +5.83% | 16.09 | 1.96 |
08/22 | 2,168 | 2,210 | 2,155 | 2,201 | +3.14% | 420,900 | 5337億9560万 | +4.26% | 15.87 | 1.94 |
08/21 | 2,138 | 2,150 | 2,122 | 2,134 | -1.16% | 407,100 | 5175億4648万 | +0.9% | 15.39 | 1.88 |
08/20 | 2,175 | 2,175 | 2,141 | 2,159 | +1.36% | 428,100 | 5236億959万 | +1.79% | 15.57 | 1.9 |
08/19 | 2,140 | 2,156 | 2,125 | 2,130 | -1.48% | 394,700 | 5165億7639万 | +0.14% | 15.36 | 1.87 |
08/16 | 2,114 | 2,166 | 2,106 | 2,162 | +6.14% | 633,600 | 5243億3716万 | +1.36% | 15.59 | 1.9 |
08/15 | 2,049 | 2,075 | 2,037 | 2,037 | -0.54% | 461,100 | 4940億2164万 | -4.72% | 14.69 | 1.79 |
08/14 | 2,050 | 2,052 | 2,006 | 2,048 | -0.53% | 580,100 | 4966億8941万 | -4.66% | 14.77 | 1.8 |
08/13 | 1,981 | 2,065 | 1,980 | 2,059 | +2.49% | 694,000 | 4993億5717万 | -4.5% | 14.85 | 1.81 |
08/09 | 2,020 | 2,049 | 1,969 | 2,009 | +2.29% | 1,025,500 | 4872億3097万 | -7.12% | 14.49 | 1.77 |
08/08 | 2,016 | 2,043 | 1,919 | 1,964 | -4.94% | 1,188,900 | 4763億1738万 | -9.62% | 14.16 | 1.73 |
08/07 | 1,887 | 2,098 | 1,821 | 2,066 | +9.89% | 1,487,100 | 5010億5484万 | -5.36% | 14.9 | 1.82 |
08/06 | 1,852 | 1,936 | 1,844 | 1,880 | +6.52% | 1,111,000 | 4559億4536万 | -14.12% | 13.56 | 1.65 |
08/05 | 1,843 | 1,881 | 1,720 | 1,765 | -9.07% | 725,900 | 4280億5508万 | -19.85% | 12.73 | 1.55 |
08/02 | 2,020 | 2,029 | 1,941 | 1,941 | -7.08% | 674,900 | 4707億3933万 | -12.53% | 14 | 1.71 |
08/01 | 2,100 | 2,116 | 2,057 | 2,089 | -3.24% | 725,100 | 5066億3290万 | -6.24% | 15.07 | 1.84 |
07/31 | 2,105 | 2,159 | 2,096 | 2,159 | +1.36% | 733,600 | 5236億959万 | -3.18% | 15.57 | 1.9 |
07/30 | 2,155 | 2,155 | 2,113 | 2,130 | -1.34% | 392,400 | 5165億7639万 | -4.48% | 15.36 | 1.87 |
07/29 | 2,162 | 2,177 | 2,146 | 2,159 | +0.65% | 433,200 | 5236億959万 | -3.18% | 15.57 | 1.9 |
07/26 | 2,143 | 2,153 | 2,121 | 2,145 | -0.42% | 454,100 | 5202億1425万 | -3.73% | 15.47 | 1.89 |
07/25 | 2,179 | 2,188 | 2,144 | 2,154 | -2.93% | 700,200 | 5223億9697万 | -3.28% | 15.53 | 1.89 |
07/24 | 2,258 | 2,258 | 2,212 | 2,219 | -2.2% | 410,000 | 5381億6104万 | -0.22% | 16 | 1.95 |
07/23 | 2,262 | 2,281 | 2,261 | 2,269 | -0.66% | 276,900 | 5502億8724万 | +2.3% | 16.36 | 1.99 |
07/22 | 2,300 | 2,307 | 2,276 | 2,284 | -0.91% | 405,400 | 5539億2510万 | +3.4% | 16.47 | 2.01 |
07/19 | 2,308 | 2,316 | 2,298 | 2,305 | +0.22% | 471,100 | 5590億1811万 | +4.82% | 16.62 | 2.03 |
07/18 | 2,265 | 2,312 | 2,261 | 2,300 | +0.09% | 532,600 | 5578億549万 | +5.07% | 16.59 | 2.02 |
07/17 | 2,300 | 2,307 | 2,290 | 2,298 | +0.61% | 435,700 | 5573億2044万 | +5.46% | 16.57 | 2.02 |
07/16 | 2,320 | 2,320 | 2,283 | 2,284 | -1.13% | 527,600 | 5539億2510万 | +5.3% | 16.47 | 2.01 |
07/12 | 2,300 | 2,318 | 2,294 | 2,310 | +0.79% | 914,300 | 5602億3073万 | +6.94% | 16.66 | 2.03 |
07/11 | 2,301 | 2,311 | 2,292 | 2,292 | +0.31% | 519,500 | 5558億6530万 | +6.56% | 16.53 | 2.02 |
07/10 | 2,270 | 2,288 | 2,256 | 2,285 | +0.09% | 703,600 | 5541億6763万 | +6.73% | 16.48 | 2.01 |
07/09 | 2,260 | 2,293 | 2,255 | 2,283 | +1.47% | 646,100 | 5536億8258万 | +7.08% | 16.46 | 2.01 |
07/08 | 2,236 | 2,263 | 2,225 | 2,250 | +0.63% | 671,900 | 5456億7928万 | +5.93% | 16.23 | 1.98 |
07/05 | 2,251 | 2,251 | 2,223 | 2,236 | -0.45% | 427,100 | 5422億8395万 | +5.67% | 16.13 | 1.97 |
07/04 | 2,217 | 2,247 | 2,215 | 2,246 | +0.76% | 426,400 | 5447億919万 | +6.55% | 16.2 | 1.97 |
07/03 | 2,219 | 2,232 | 2,209 | 2,229 | +0.18% | 664,900 | 5405億8628万 | +6.19% | 16.07 | 1.96 |
07/02 | 2,199 | 2,232 | 2,197 | 2,225 | +1.6% | 696,400 | 5396億1618万 | +6.41% | 16.05 | 1.96 |
07/01 | 2,226 | 2,235 | 2,173 | 2,190 | -0.32% | 631,500 | 5311億2784万 | +5.09% | 15.79 | 1.93 |
06/28 | 2,190 | 2,207 | 2,183 | 2,197 | +1.43% | 788,900 | 5328億2550万 | +5.83% | 15.84 | 1.94 |
06/27 | 2,133 | 2,171 | 2,111 | 2,166 | +0.93% | 689,300 | 5253億726万 | +4.74% | 15.62 | 1.91 |
06/26 | 2,124 | 2,159 | 2,108 | 2,146 | +0.47% | 641,900 | 5204億5677万 | +4.07% | 15.48 | 1.89 |
06/25 | 2,134 | 2,138 | 2,111 | 2,136 | +0.28% | 618,400 | 5180億3153万 | +3.84% | 15.4 | 1.89 |
06/24 | 2,129 | 2,152 | 2,126 | 2,130 | +0.28% | 671,900 | 5165億7639万 | +3.75% | 15.36 | 1.88 |
06/21 | 2,145 | 2,162 | 2,116 | 2,124 | +0.19% | 965,300 | 5151億2124万 | +3.61% | 15.32 | 1.87 |
06/20 | 2,072 | 2,124 | 2,069 | 2,120 | +2.32% | 614,500 | 5141億5115万 | +3.52% | 15.29 | 1.87 |
06/19 | 2,073 | 2,082 | 2,059 | 2,072 | -0.1% | 487,900 | 5025億999万 | +1.32% | 14.94 | 1.83 |
06/18 | 2,067 | 2,083 | 2,056 | 2,074 | +1.67% | 555,500 | 5029億9504万 | +1.37% | 14.96 | 1.83 |
06/17 | 2,038 | 2,042 | 2,025 | 2,040 | +0.1% | 480,500 | 4947億4922万 | -0.39% | 14.71 | 1.8 |
06/14 | 2,022 | 2,057 | 2,015 | 2,038 | -0.29% | 639,900 | 4942億6417万 | -0.59% | 14.7 | 1.8 |
06/13 | 2,067 | 2,083 | 2,041 | 2,044 | -0.24% | 452,900 | 4957億1931万 | -0.44% | 14.74 | 1.8 |
06/12 | 2,062 | 2,080 | 2,042 | 2,049 | -0.53% | 474,900 | 4969億3193万 | -0.19% | 14.78 | 1.81 |
06/11 | 2,080 | 2,085 | 2,057 | 2,060 | -0.15% | 512,500 | 4995億9970万 | +0.24% | 14.86 | 1.82 |
06/10 | 2,068 | 2,092 | 2,062 | 2,063 | -0.24% | 448,800 | 5003億2727万 | +0.29% | 14.88 | 1.82 |
06/07 | 2,070 | 2,087 | 2,061 | 2,068 | +0.29% | 367,800 | 5015億3989万 | +0.44% | 14.91 | 1.83 |
06/06 | 2,090 | 2,095 | 2,053 | 2,062 | +0.1% | 405,200 | 5000億8475万 | 0% | 14.87 | 1.82 |
06/05 | 2,081 | 2,090 | 2,058 | 2,060 | -0.53% | 565,200 | 4995億9970万 | -0.19% | 14.86 | 1.82 |
06/04 | 2,074 | 2,093 | 2,056 | 2,071 | +0.63% | 673,600 | 5022億6746万 | +0.24% | 14.94 | 1.83 |
06/03 | 2,044 | 2,077 | 2,040 | 2,058 | +1.68% | 681,700 | 4991億1465万 | -0.39% | 14.84 | 1.82 |
05/31 | 2,061 | 2,068 | 2,021 | 2,024 | +0.1% | 1,236,100 | 4908億6883万 | -2.08% | 14.6 | 1.79 |
05/30 | 2,014 | 2,039 | 2,014 | 2,022 | -0.93% | 502,800 | 4903億8378万 | -2.27% | 14.58 | 1.78 |
05/29 | 2,042 | 2,057 | 2,023 | 2,041 | -0.1% | 603,000 | 4949億9174万 | -1.45% | 14.72 | 1.8 |
05/28 | 2,000 | 2,065 | 1,998 | 2,043 | +2.92% | 715,100 | 4954億7679万 | -1.45% | 14.73 | 1.8 |
05/27 | 2,005 | 2,011 | 1,967 | 1,985 | -1% | 457,200 | 4814億1039万 | -4.43% | 14.32 | 1.75 |
05/24 | 2,009 | 2,016 | 1,992 | 2,005 | -1.09% | 530,100 | 4862億6087万 | -3.7% | 14.46 | 1.77 |
05/23 | 2,015 | 2,042 | 2,011 | 2,027 | +0.75% | 403,900 | 4915億9640万 | -2.92% | 14.62 | 1.79 |
05/22 | 2,026 | 2,033 | 2,009 | 2,012 | -1.61% | 523,200 | 4879億5854万 | -3.82% | 14.51 | 1.78 |
05/21 | 2,069 | 2,078 | 2,040 | 2,045 | -0.39% | 603,800 | 4959億6184万 | -2.43% | 14.75 | 1.81 |
05/20 | 2,050 | 2,069 | 2,038 | 2,053 | -0.53% | 502,300 | 4979億203万 | -2.14% | 14.81 | 1.81 |
05/17 | 2,041 | 2,077 | 2,036 | 2,064 | +0.54% | 343,400 | 5005億6980万 | -1.67% | 14.88 | 1.82 |
05/16 | 2,100 | 2,111 | 2,052 | 2,053 | -1.58% | 389,400 | 4979億203万 | -2.19% | 14.81 | 1.81 |
05/15 | 2,127 | 2,148 | 2,084 | 2,086 | -1.46% | 573,100 | 5059億533万 | -0.62% | 15.04 | 1.84 |
05/14 | 2,094 | 2,120 | 2,088 | 2,117 | +0.86% | 746,400 | 5134億2357万 | +0.95% | 15.27 | 1.87 |
05/13 | 2,113 | 2,134 | 2,083 | 2,099 | -0.76% | 793,300 | 5090億5814万 | +0.24% | 15.14 | 1.85 |
05/10 | 2,034 | 2,122 | 2,028 | 2,115 | +3.42% | 1,074,900 | 5129億3853万 | +1.15% | 15.25 | 1.87 |
05/09 | 2,120 | 2,132 | 1,969 | 2,045 | -2.71% | 1,708,600 | 4959億6184万 | -2.06% | 14.75 | 1.81 |
05/08 | 2,083 | 2,106 | 2,076 | 2,102 | +0.33% | 319,100 | 5097億8571万 | +0.72% | 15.16 | 1.86 |
05/07 | 2,127 | 2,129 | 2,088 | 2,095 | -1.27% | 272,800 | 5080億8804万 | +0.38% | 15.11 | 1.85 |
05/02 | 2,140 | 2,140 | 2,108 | 2,122 | -0.98% | 209,500 | 5146億3619万 | +1.77% | 15.3 | 1.87 |
05/01 | 2,123 | 2,155 | 2,122 | 2,143 | +0.94% | 321,200 | 5197億2920万 | +2.63% | 15.45 | 1.89 |
04/30 | 2,105 | 2,123 | 2,069 | 2,123 | +1.58% | 444,400 | 5148億7872万 | +1.63% | 15.31 | 1.87 |
04/26 | 2,053 | 2,097 | 2,044 | 2,090 | +1.01% | 405,300 | 5068億7542万 | -0.05% | 15.07 | 1.84 |
04/25 | 2,090 | 2,097 | 2,069 | 2,069 | -0.77% | 278,600 | 5017億8242万 | -1.29% | 14.92 | 1.83 |
04/24 | 2,093 | 2,109 | 2,075 | 2,085 | -0.1% | 388,700 | 5056億6280万 | -0.86% | 15.04 | 1.84 |
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 | 375 563 8/26 | 217 325 11/27 | 26,386,500 17,591,000 4/27 | - | - | 725億7565万 3/31 |
2011年 3月期 | 302 453 2/4 | 185 278 3/15 | 5,148,000 3,432,000 5/10 | 890億9694万 | 546億7759万 | 730億3084万 3/31 |
2012年 3月期 | 275 412 2/20 | 220 331 6/21 331 6/20 他2件 | 3,172,500 2,115,000 8/3 | 810億3298万 | 649億506万 | 750億4616万 3/30 |
2013年 3月期 | 324 486 3/21 | 230 345 5/28 | 1,260,000 840,000 3/15 | 955億8745万 | 678億5529万 | 856億8703万 3/29 |
2014年 3月期 | 518 777 1/20 | 281 422 4/2 | 3,447,000 2,298,000 11/5 | 1450億5249万 | 829億9980万 | 1368億9538万 3/31 |
2015年 3月期 | 615 923 3/23 | 423 635 10/16 | 4,006,500 2,671,000 10/17 | 1723億818万 | 1185億4354万 | 1605億2831万 3/31 |
2016年 3月期 | 733 1,099 8/11 | 494 741 2/12 | 3,274,500 2,183,000 8/28 | 2018億6734万 | 1361億891万 | 1413億5143万 3/31 |
2017年 3月期 | 884 1,326 2/13 | 502 753 4/8 | 3,385,500 2,257,000 3/9 | 2303億332万 | 1360億5411万 | 2046億934万 3/31 |
2018年 3月期 | 1,133 3,400 10/27 | 763 1,145 4/17 | 4,879,500 3,253,000 8/3 | 2952億6067万 | 1988億6675万 | 2680億1461万 3/30 |
2019年 3月期 | 1,345 4,035 8/2 | 987 2,960 5/9 | 2,725,500 908,500 10/30 | 3504億495万 | 2570億5047万 | 3174億464万 3/29 |
2020年 3月期 | 1,387 4,160 6/14 | 932 2,797 3/17 | 2,227,200 742,400 2/5 | 3529億4012万 | 2373億132万 | 2849億8162万 3/31 |
2021年 3月期 | 2,000 6,000 3/29 6,000 2/22 | 1,062 3,185 4/3 | 2,167,800 722,600 2/18 | 5090億4825万 | 2702億1978万 | 4795億1549万 3/31 |
2022年 3月期 | 2,293 6,880 9/14 | 1,485 4,455 3/9 | 2,493,000 831,000 10/28 | 5837億866万 | 3690億5833万 | 4121億739万 3/31 |
2023年 3月期 | 2,070 6,210 3/31 | 1,473 4,420 5/25 | 2,177,100 725,700 6/17 | 5144億4494万 | 3661億5888万 | 4985億4016万 3/31 |
2024年 3月期 | 2,455 7,364 2/9 | 1,920 5,760 5/31 | 2,184,300 728,100 2/7 | 5953億1589万 | 4771億6632万 | 4984億6168万 3/29 |
最新 | 2,232 2024/9/18 | 464,500 | 5413億1385万 |