時価総額
- 2010年3月31日
- 519億8139万
- 2011年3月31日
- 515億4124万
- 2012年3月30日
- 463億4750万
- 2013年3月29日
- 554億5855万
- 2014年3月31日
- 823億1888万
- 2015年3月31日
- 724億2704万
- 2016年3月31日
- 926億1065万
- 2017年3月31日
- 1041億3903万
- 2018年3月30日
- 1156億4133万
- 2019年3月29日
- 1367億3721万
- 2020年3月31日
- 1180億4669万
- 2021年3月31日
- 1554億7501万
- 2022年3月31日
- 1233億7913万
- 2023年3月31日
- 1203億7473万
- 2024年3月29日
- 1134億486万
2024/05/14~2024/10/04
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 | ||||||||||
10/04 | 2,725 | 2,748 | 2,725 | 2,739 | +0.62% | 30,300 | 1158億4443万 | +1.59% | 17.5 | 0.85 |
10/03 | 2,710 | 2,731 | 2,709 | 2,722 | +1.57% | 33,700 | 1151億2542万 | +0.93% | 17.4 | 0.84 |
10/02 | 2,664 | 2,685 | 2,664 | 2,680 | +0.6% | 35,700 | 1133億4906万 | -0.74% | 17.13 | 0.83 |
10/01 | 2,652 | 2,671 | 2,642 | 2,664 | +0.45% | 45,400 | 1126億7235万 | -1.44% | 17.03 | 0.82 |
09/30 | 2,657 | 2,679 | 2,630 | 2,652 | -1.56% | 90,200 | 1121億6481万 | -2% | 16.95 | 0.82 |
09/27 | 2,654 | 2,696 | 2,654 | 2,694 | -1.35% | 75,600 | 1139億4118万 | -0.59% | 17.22 | 0.83 |
09/26 | 2,710 | 2,750 | 2,697 | 2,731 | +1.34% | 98,500 | 1155億607万 | +0.77% | 17.45 | 0.85 |
09/25 | 2,689 | 2,714 | 2,682 | 2,695 | +0.15% | 28,500 | 1139億8347万 | -0.55% | 17.22 | 0.83 |
09/24 | 2,719 | 2,719 | 2,683 | 2,691 | +0.37% | 41,900 | 1138億1430万 | -0.7% | 17.2 | 0.83 |
09/20 | 2,689 | 2,707 | 2,681 | 2,681 | -0.45% | 65,800 | 1133億9135万 | -1.11% | 17.13 | 0.83 |
09/19 | 2,695 | 2,701 | 2,659 | 2,693 | +0.56% | 58,200 | 1138億9888万 | -0.66% | 17.21 | 0.83 |
09/18 | 2,697 | 2,700 | 2,659 | 2,678 | +0.56% | 31,700 | 1132億6447万 | -1.18% | 17.11 | 0.83 |
09/17 | 2,665 | 2,668 | 2,642 | 2,663 | +0.79% | 43,000 | 1126億3005万 | -1.73% | 17.02 | 0.82 |
09/13 | 2,635 | 2,646 | 2,628 | 2,642 | -0.68% | 60,000 | 1117億4187万 | -2.62% | 16.88 | 0.82 |
09/12 | 2,664 | 2,676 | 2,641 | 2,660 | +0.8% | 46,400 | 1125億317万 | -2.1% | 17 | 0.82 |
09/11 | 2,678 | 2,678 | 2,622 | 2,639 | -1.75% | 64,200 | 1116億1499万 | -3.05% | 16.87 | 0.82 |
09/10 | 2,702 | 2,722 | 2,681 | 2,686 | -0.52% | 29,200 | 1136億282万 | -1.43% | 17.17 | 0.83 |
09/09 | 2,682 | 2,711 | 2,676 | 2,700 | -0.18% | 41,000 | 1141億9495万 | -0.81% | 17.26 | 0.84 |
09/06 | 2,727 | 2,740 | 2,701 | 2,705 | 0% | 31,900 | 1144億642万 | -0.84% | 17.29 | 0.84 |
09/05 | 2,685 | 2,722 | 2,683 | 2,705 | +0.74% | 42,200 | 1144億642万 | -1.21% | 17.29 | 0.84 |
09/04 | 2,714 | 2,728 | 2,679 | 2,685 | -2.33% | 75,500 | 1135億6053万 | -2.36% | 17.16 | 0.83 |
09/03 | 2,740 | 2,766 | 2,740 | 2,749 | +0.37% | 22,600 | 1162億6737万 | -0.47% | 17.57 | 0.85 |
09/02 | 2,743 | 2,745 | 2,716 | 2,739 | -0.15% | 34,400 | 1158億4443万 | -1.15% | 17.5 | 0.85 |
08/30 | 2,752 | 2,775 | 2,737 | 2,743 | -0.33% | 80,400 | 1160億1361万 | -1.37% | 17.53 | 0.85 |
08/29 | 2,792 | 2,792 | 2,745 | 2,752 | -0.97% | 37,500 | 1163億9426万 | -1.36% | 17.59 | 0.85 |
08/28 | 2,788 | 2,795 | 2,765 | 2,779 | -0.32% | 18,400 | 1175億3620万 | -0.71% | 17.76 | 0.86 |
08/27 | 2,783 | 2,806 | 2,770 | 2,788 | +0.58% | 34,800 | 1179億1685万 | -0.71% | 17.82 | 0.86 |
08/26 | 2,738 | 2,772 | 2,720 | 2,772 | +1.24% | 58,700 | 1172億4014万 | -1.6% | 17.72 | 0.86 |
08/23 | 2,748 | 2,755 | 2,713 | 2,738 | +0.29% | 64,300 | 1158億213万 | -3.18% | 17.5 | 0.85 |
08/22 | 2,733 | 2,737 | 2,712 | 2,730 | +0.48% | 32,900 | 1154億6378万 | -3.87% | 17.45 | 0.85 |
08/21 | 2,721 | 2,735 | 2,715 | 2,717 | -0.15% | 25,400 | 1149億1395万 | -4.73% | 17.36 | 0.84 |
08/20 | 2,705 | 2,745 | 2,705 | 2,721 | +0.59% | 46,700 | 1150億8313万 | -5.03% | 17.39 | 0.84 |
08/19 | 2,701 | 2,728 | 2,692 | 2,705 | -0.29% | 39,400 | 1144億642万 | -5.98% | 17.29 | 0.84 |
08/16 | 2,709 | 2,713 | 2,669 | 2,713 | +1.95% | 54,800 | 1147億4477万 | -6.09% | 17.34 | 0.84 |
08/15 | 2,665 | 2,690 | 2,650 | 2,661 | -0.71% | 66,200 | 1125億4546万 | -8.18% | 17.01 | 0.82 |
08/14 | 2,705 | 2,705 | 2,666 | 2,680 | -0.04% | 43,700 | 1133億4906万 | -7.94% | 17.13 | 0.83 |
08/13 | 2,730 | 2,735 | 2,680 | 2,681 | -2.05% | 63,000 | 1133億9135万 | -8.22% | 17.13 | 0.83 |
08/09 | 2,799 | 2,799 | 2,697 | 2,737 | -0.44% | 86,200 | 1157億5984万 | -6.62% | 17.49 | 0.85 |
08/08 | 2,775 | 2,790 | 2,700 | 2,749 | -0.72% | 41,500 | 1162億6737万 | -6.46% | 17.57 | 0.85 |
08/07 | 2,710 | 2,826 | 2,663 | 2,769 | +1.43% | 114,300 | 1171億1326万 | -6.04% | 17.7 | 0.86 |
08/06 | 2,652 | 2,789 | 2,640 | 2,730 | +4.92% | 137,400 | 1154億6378万 | -7.52% | 17.45 | 0.85 |
08/05 | 2,750 | 2,783 | 2,592 | 2,602 | -8.48% | 150,900 | 1100億5009万 | -12.04% | 16.63 | 0.81 |
08/02 | 2,908 | 2,915 | 2,832 | 2,843 | -3.63% | 54,300 | 1202億4305万 | -4.24% | 18.17 | 0.88 |
08/01 | 2,995 | 2,995 | 2,921 | 2,950 | -1.83% | 47,900 | 1247億6855万 | -0.64% | 18.85 | 0.91 |
07/31 | 2,956 | 3,010 | 2,951 | 3,005 | +0.54% | 44,800 | 1270億9475万 | +1.31% | 19.2 | 0.93 |
07/30 | 2,983 | 3,005 | 2,978 | 2,989 | +0.1% | 50,000 | 1264億1803万 | +0.95% | 19.1 | 0.93 |
07/29 | 2,986 | 3,010 | 2,975 | 2,986 | 0% | 41,900 | 1262億9115万 | +1.01% | 19.08 | 0.92 |
07/26 | 2,976 | 2,992 | 2,956 | 2,986 | +0.34% | 41,900 | 1262億9115万 | +1.19% | 19.08 | 0.92 |
07/25 | 2,951 | 3,005 | 2,951 | 2,976 | -0.07% | 42,900 | 1258億6821万 | +1.02% | 19.02 | 0.92 |
07/24 | 2,990 | 3,015 | 2,958 | 2,978 | -0.4% | 31,700 | 1259億5280万 | +1.29% | 19.03 | 0.92 |
07/23 | 2,983 | 3,015 | 2,966 | 2,990 | -0.66% | 48,100 | 1264億6033万 | +1.91% | 19.11 | 0.93 |
07/22 | 3,045 | 3,050 | 3,010 | 3,010 | -1.15% | 32,100 | 1273億622万 | +2.91% | 19.24 | 0.93 |
07/19 | 3,030 | 3,045 | 3,015 | 3,045 | +0.33% | 30,200 | 1287億8652万 | +4.46% | 19.46 | 0.94 |
07/18 | 3,020 | 3,055 | 3,020 | 3,035 | -0.16% | 26,200 | 1283億6358万 | +4.51% | 19.4 | 0.94 |
07/17 | 3,055 | 3,065 | 3,010 | 3,040 | 0% | 76,100 | 1285億7505万 | +4.97% | 19.43 | 0.94 |
07/16 | 3,035 | 3,050 | 3,025 | 3,040 | +0.16% | 47,000 | 1285億7505万 | +5.3% | 19.43 | 0.94 |
07/12 | 2,998 | 3,055 | 2,992 | 3,035 | +1.23% | 52,200 | 1283億6358万 | +5.42% | 19.4 | 0.94 |
07/11 | 2,988 | 3,000 | 2,966 | 2,998 | +1.8% | 49,700 | 1267億9868万 | +4.46% | 19.16 | 0.93 |
07/10 | 2,969 | 2,970 | 2,933 | 2,945 | -0.88% | 41,600 | 1245億5708万 | +2.94% | 18.82 | 0.91 |
07/09 | 2,951 | 2,988 | 2,942 | 2,971 | +1.23% | 55,500 | 1256億5673万 | +4.1% | 18.99 | 0.92 |
07/08 | 2,925 | 2,968 | 2,912 | 2,935 | +0.34% | 78,100 | 1241億3414万 | +3.09% | 18.76 | 0.91 |
07/05 | 2,950 | 2,961 | 2,911 | 2,925 | -0.24% | 68,100 | 1237億1119万 | +3.03% | 18.69 | 0.91 |
07/04 | 2,962 | 2,962 | 2,918 | 2,932 | -0.68% | 41,100 | 1240億725万 | +3.46% | 18.74 | 0.91 |
07/03 | 2,924 | 2,953 | 2,924 | 2,952 | +1.48% | 47,600 | 1248億5314万 | +4.42% | 18.87 | 0.91 |
07/02 | 2,877 | 2,944 | 2,872 | 2,909 | +1.39% | 81,700 | 1230億3448万 | +3.27% | 18.59 | 0.9 |
07/01 | 2,851 | 2,895 | 2,850 | 2,869 | -0.28% | 61,000 | 1213億4270万 | +2.1% | 18.34 | 0.89 |
06/28 | 2,880 | 2,886 | 2,853 | 2,877 | +1.12% | 41,000 | 1216億8106万 | +2.53% | 18.39 | 0.89 |
06/27 | 2,871 | 2,886 | 2,826 | 2,845 | -1.15% | 72,500 | 1203億2764万 | +1.5% | 18.18 | 0.88 |
06/26 | 2,871 | 2,885 | 2,853 | 2,878 | +0.24% | 43,000 | 1217億2335万 | +2.75% | 18.39 | 0.89 |
06/25 | 2,878 | 2,891 | 2,865 | 2,871 | -0.24% | 35,200 | 1214億2729万 | +2.61% | 18.35 | 0.89 |
06/24 | 2,849 | 2,886 | 2,839 | 2,878 | +1.02% | 66,600 | 1217億2335万 | +3.01% | 18.39 | 0.89 |
06/21 | 2,858 | 2,867 | 2,839 | 2,849 | -0.35% | 134,200 | 1204億9681万 | +2.08% | 18.21 | 0.88 |
06/20 | 2,815 | 2,865 | 2,815 | 2,859 | +1.2% | 120,900 | 1209億1976万 | +2.55% | 18.27 | 0.89 |
06/19 | 2,840 | 2,845 | 2,815 | 2,825 | -0.35% | 66,400 | 1194億8175万 | +1.4% | 18.05 | 0.87 |
06/18 | 2,796 | 2,863 | 2,796 | 2,835 | +2.46% | 92,500 | 1199億469万 | +1.69% | 18.12 | 0.88 |
06/17 | 2,727 | 2,773 | 2,675 | 2,767 | 0% | 153,400 | 1170億2867万 | -0.93% | 17.68 | 0.86 |
06/14 | 2,741 | 2,788 | 2,736 | 2,767 | +0.07% | 70,700 | 1170億2867万 | -1.32% | 17.68 | 0.86 |
06/13 | 2,796 | 2,800 | 2,743 | 2,765 | -2.54% | 83,300 | 1169億4408万 | -1.74% | 17.67 | 0.86 |
06/12 | 2,800 | 2,844 | 2,800 | 2,837 | +1.32% | 51,200 | 1199億8928万 | +0.53% | 18.13 | 0.88 |
06/11 | 2,847 | 2,854 | 2,798 | 2,800 | -1.37% | 52,000 | 1184億2439万 | -0.81% | 17.89 | 0.87 |
06/10 | 2,822 | 2,842 | 2,814 | 2,839 | +0.67% | 27,100 | 1200億7387万 | +0.39% | 18.14 | 0.88 |
06/07 | 2,780 | 2,820 | 2,755 | 2,820 | +1.44% | 54,400 | 1192億7028万 | -0.35% | 18.02 | 0.87 |
06/06 | 2,796 | 2,796 | 2,751 | 2,780 | +0.91% | 47,700 | 1175億7850万 | -1.91% | 17.77 | 0.86 |
06/05 | 2,775 | 2,796 | 2,746 | 2,755 | -1.4% | 109,800 | 1165億2114万 | -2.99% | 17.61 | 0.85 |
06/04 | 2,772 | 2,804 | 2,761 | 2,794 | +1.42% | 48,300 | 1181億7062万 | -1.79% | 17.86 | 0.86 |
06/03 | 2,800 | 2,804 | 2,755 | 2,755 | -1.61% | 57,300 | 1165億2114万 | -3.27% | 17.61 | 0.85 |
05/31 | 2,749 | 2,806 | 2,746 | 2,800 | +2.12% | 107,800 | 1184億2439万 | -1.93% | 17.89 | 0.87 |
05/30 | 2,704 | 2,742 | 2,695 | 2,742 | +1.18% | 46,200 | 1159億7131万 | -4.09% | 17.52 | 0.85 |
05/29 | 2,745 | 2,751 | 2,694 | 2,710 | -0.95% | 79,700 | 1146億1789万 | -5.48% | 17.32 | 0.84 |
05/28 | 2,756 | 2,765 | 2,725 | 2,736 | -1.48% | 75,700 | 1157億1754万 | -4.83% | 17.49 | 0.85 |
05/27 | 2,792 | 2,792 | 2,759 | 2,777 | -0.54% | 40,500 | 1174億5162万 | -3.71% | 17.75 | 0.86 |
05/24 | 2,758 | 2,792 | 2,758 | 2,792 | -0.04% | 31,400 | 1180億8603万 | -3.42% | 17.84 | 0.86 |
05/23 | 2,770 | 2,800 | 2,758 | 2,793 | -0.25% | 56,300 | 1181億2833万 | -3.69% | 17.85 | 0.86 |
05/22 | 2,753 | 2,812 | 2,752 | 2,800 | +0.83% | 53,800 | 1184億2439万 | -3.78% | 17.89 | 0.87 |
05/21 | 2,796 | 2,810 | 2,773 | 2,777 | -0.61% | 29,500 | 1174億5162万 | -4.96% | 17.75 | 0.86 |
05/20 | 2,796 | 2,809 | 2,781 | 2,794 | +0.65% | 46,500 | 1181億7062万 | -4.71% | 17.86 | 0.86 |
05/17 | 2,795 | 2,813 | 2,776 | 2,776 | -1.63% | 67,300 | 1174億932万 | -5.64% | 17.74 | 0.86 |
05/16 | 2,829 | 2,855 | 2,795 | 2,822 | -1.98% | 87,700 | 1193億5487万 | -4.37% | 18.03 | 0.87 |
05/15 | 2,970 | 2,970 | 2,864 | 2,879 | -2.37% | 64,500 | 1217億6565万 | -2.6% | 18.4 | 0.89 |
05/14 | 2,997 | 3,030 | 2,939 | 2,949 | -2.83% | 74,100 | 1247億2626万 | -0.3% | 18.85 | 0.91 |
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 | 1,465 2,930 12/3 | 830 1,660 4/23 | 338,200 169,100 11/13 | - | - | 519億8139万 3/31 |
2011年 3月期 | 1,199 2,398 4/13 | 810 1,620 3/15 | 343,000 171,500 5/7 | 527億7365万 | 356億5192万 | 515億4124万 3/31 |
2012年 3月期 | 1,200 2,399 4/5 | 881 1,763 12/27 1,762 12/26 | 244,400 122,200 5/13 | 527億9566万 | 387億7697万 | 463億4750万 3/30 |
2013年 3月期 | 1,300 2,600 3/22 | 900 1,800 6/5 | 897,200 448,600 2/14 | 572億1914万 | 396億1325万 | 554億5855万 3/29 |
2014年 3月期 | 1,985 3,970 3/31 | 1,151 2,302 6/6 | 526,400 263,200 4/24 | 873億6923万 | 506億6094万 | 823億1888万 3/31 |
2015年 3月期 | 2,088 4,175 8/1 | 1,361 2,721 10/17 | 354,400 177,200 4/2 | 918億8074万 | 598億8203万 | 724億2704万 3/31 |
2016年 3月期 | 2,333 4,665 3/22 | 1,563 3,125 1/18 | 334,200 167,100 7/7 | 1026億6434万 | 687億7300万 | 926億1065万 3/31 |
2017年 3月期 | 2,938 10/14 | 2,043 4,085 4/1 | 404,800 3/28 | 1293億1526万 | 899億7万 | 1041億3903万 3/31 |
2018年 3月期 | 3,045 2/2 2/1 | 2,143 7/19 | 561,700 10/2 | 1340億2484万 | 943億2355万 | 1156億4133万 3/30 |
2019年 3月期 | 3,600 10/5 | 2,547 5/11 | 285,100 8/9 | 1584億5301万 | 1121億550万 | 1367億3721万 3/29 |
2020年 3月期 | 4,085 2/17 | 2,307 3/13 | 1,125,700 2/17 | 1798億15万 | 1015億4197万 | 1180億4669万 3/31 |
2021年 3月期 | 3,965 2/12 | 2,438 4/3 | 314,700 5/8 | 1745億1838万 | 1073億790万 | 1554億7501万 3/31 |
2022年 3月期 | 4,985 8/16 | 3,035 3/16 3/8 | 497,100 8/11 | 2194億1340万 | 1335億8469万 | 1233億7913万 3/31 |
2023年 3月期 | 4,020 8/5 8/2 | 3,035 3/30 4/1 | 379,500 8/10 | 1749億2919万 | 1293億3235万 | 1203億7473万 3/31 |
2024年 3月期 | 3,250 6/12 | 2,594 8/15 | 283,000 8/14 | 1374億5688万 | 1097億1174万 | 1134億486万 3/29 |
最新 | 2,739 2024/10/4 | 30,300 | 1158億4443万 |