時価総額
- 2010年3月31日
- 1154億9187万
- 2011年3月31日
- 759億9521万
- 2012年3月30日
- 726億606万
- 2013年3月29日
- 668億7057万
- 2014年3月31日
- 779億1708万
- 2015年3月31日
- 982億1318万
- 2016年3月31日
- 961億8927万
- 2017年3月31日
- 1007億8753万
- 2018年3月30日
- 2476億5544万
- 2019年3月29日
- 3430億7961万
- 2020年3月31日
- 2925億9485万
- 2021年3月31日
- 4506億7572万
- 2022年3月31日
- 3299億2746万
- 2023年3月31日
- 2942億502万
- 2024年3月29日
- 2422億6958万
2024/04/26~2024/09/20
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 | ||||||||||
09/20 | 2,795 | 2,805 | 2,792 | 2,805 | +0.5% | 795,900 | 3656億4072万 | +0.39% | 33.93 | 4.26 |
09/19 | 2,799 | 2,806 | 2,791 | 2,791 | -0.32% | 116,200 | 3638億1578万 | -0.11% | 33.76 | 4.24 |
09/18 | 2,795 | 2,800 | 2,795 | 2,800 | +0.04% | 306,800 | 3649億8896万 | +0.21% | 33.87 | 4.25 |
09/17 | 2,795 | 2,799 | 2,790 | 2,799 | +0.32% | 274,800 | 3648億5860万 | +0.18% | 33.86 | 4.25 |
09/13 | 2,790 | 2,792 | 2,788 | 2,790 | -0.18% | 352,200 | 3636億8542万 | -0.14% | 33.75 | 4.23 |
09/12 | 2,791 | 2,797 | 2,789 | 2,795 | +0.25% | 237,200 | 3643億3719万 | +0.04% | 33.81 | 4.24 |
09/11 | 2,795 | 2,798 | 2,788 | 2,788 | -0.43% | 146,500 | 3634億2472万 | -0.21% | 33.73 | 4.23 |
09/10 | 2,791 | 2,800 | 2,791 | 2,800 | +0.14% | 172,300 | 3649億8896万 | +0.25% | 33.87 | 4.25 |
09/09 | 2,797 | 2,800 | 2,792 | 2,796 | -0.04% | 280,000 | 3644億6754万 | +0.18% | 33.82 | 4.24 |
09/06 | 2,797 | 2,800 | 2,796 | 2,797 | +0.04% | 207,500 | 3645億9790万 | +0.14% | 33.84 | 4.25 |
09/05 | 2,797 | 2,797 | 2,796 | 2,796 | 0% | 205,800 | 3644億6754万 | -0.04% | 33.82 | 4.24 |
09/04 | 2,797 | 2,798 | 2,796 | 2,796 | -0.04% | 343,100 | 3644億6754万 | -0.21% | 33.82 | 4.24 |
09/03 | 2,797 | 2,798 | 2,795 | 2,797 | -0.04% | 255,600 | 3645億9790万 | -0.32% | 33.84 | 4.25 |
09/02 | 2,797 | 2,799 | 2,796 | 2,798 | -0.07% | 390,800 | 3647億2825万 | -0.36% | 33.85 | 4.25 |
08/30 | 2,797 | 2,800 | 2,797 | 2,800 | +0.07% | 380,400 | 3649億8896万 | -0.25% | 33.87 | 4.25 |
08/29 | 2,796 | 2,800 | 2,795 | 2,798 | +0.14% | 985,700 | 3647億2825万 | -0.29% | 33.85 | 4.25 |
08/28 | 2,776 | 2,852 | 2,772 | 2,794 | +0.36% | 2,625,600 | 3642億684万 | -0.39% | 33.8 | 4.24 |
08/27 | 2,749 | 2,786 | 2,749 | 2,784 | +1.05% | 706,400 | 3629億330万 | -0.71% | 33.68 | 4.23 |
08/26 | 2,796 | 2,797 | 2,751 | 2,755 | -1.5% | 2,566,800 | 3591億2306万 | -1.71% | 33.33 | 4.18 |
08/23 | 2,798 | 2,799 | 2,797 | 2,797 | 0% | 970,100 | 3645億9790万 | -0.18% | 33.84 | 4.25 |
08/22 | 2,798 | 2,799 | 2,797 | 2,797 | 0% | 1,484,700 | 3645億9790万 | -0.07% | 33.84 | 4.25 |
08/21 | 2,797 | 2,798 | 2,796 | 2,797 | +0.04% | 1,138,200 | 3645億9790万 | +0.04% | 33.84 | 4.25 |
08/20 | 2,796 | 2,797 | 2,796 | 2,796 | 0% | 895,600 | 3644億6754万 | +0.11% | 33.82 | 4.24 |
08/19 | 2,797 | 2,797 | 2,796 | 2,796 | 0% | 1,520,600 | 3644億6754万 | +0.22% | 33.82 | 4.24 |
08/16 | 2,796 | 2,797 | 2,796 | 2,796 | 0% | 615,200 | 3644億6754万 | +0.36% | 33.82 | 4.24 |
08/15 | 2,796 | 2,797 | 2,795 | 2,796 | +0.04% | 574,900 | 3644億6754万 | +0.43% | 33.82 | 4.24 |
08/14 | 2,798 | 2,800 | 2,795 | 2,795 | 0% | 630,700 | 3643億3719万 | +0.54% | 33.81 | 4.24 |
08/13 | 2,794 | 2,803 | 2,794 | 2,795 | +0.04% | 2,224,500 | 3643億3719万 | +0.61% | 33.81 | 4.24 |
08/09 | 2,797 | 2,797 | 2,794 | 2,794 | 0% | 800,000 | 3642億684万 | +0.68% | 33.8 | 4.24 |
08/08 | 2,794 | 2,796 | 2,793 | 2,794 | +0.04% | 1,228,300 | 3642億684万 | +0.76% | 33.8 | 4.24 |
08/07 | 2,797 | 2,798 | 2,790 | 2,793 | +0.94% | 4,648,700 | 3640億7648万 | +0.79% | 33.79 | 4.24 |
08/06 | 2,753 | 2,786 | 2,741 | 2,767 | +0.55% | 599,200 | 3606億8730万 | -0.04% | 33.47 | 4.2 |
08/05 | 2,800 | 2,820 | 2,719 | 2,752 | -3.44% | 1,294,800 | 3587億3200万 | -0.54% | 33.29 | 4.18 |
08/02 | 2,880 | 2,894 | 2,842 | 2,850 | -1.72% | 595,800 | 3715億662万 | +3% | 34.48 | 4.33 |
08/01 | 2,900 | 2,919 | 2,874 | 2,900 | -0.1% | 472,200 | 3780億2428万 | +4.96% | 35.08 | 4.4 |
07/31 | 2,880 | 2,915 | 2,875 | 2,903 | -0.03% | 482,800 | 3784億1533万 | +5.26% | 35.12 | 4.41 |
07/30 | 2,851 | 2,916 | 2,844 | 2,904 | +2.25% | 1,092,900 | 3785億4569万 | +5.48% | 35.13 | 4.41 |
07/29 | 2,785 | 2,958 | 2,760 | 2,840 | +2.34% | 2,663,700 | 3702億308万 | +3.42% | 34.36 | 4.31 |
07/26 | 2,756 | 2,785 | 2,756 | 2,775 | 0% | 1,102,500 | 3617億3013万 | +1.2% | 33.57 | 4.21 |
07/25 | 2,737 | 2,781 | 2,737 | 2,775 | -0.18% | 848,500 | 3617億3013万 | +1.28% | 33.57 | 4.21 |
07/24 | 2,770 | 2,784 | 2,761 | 2,780 | 0% | 1,324,500 | 3623億8189万 | +1.53% | 33.63 | 4.22 |
07/23 | 2,760 | 2,783 | 2,759 | 2,780 | +0.72% | 710,600 | 3623億8189万 | +1.5% | 33.63 | 4.22 |
07/22 | 2,725 | 2,763 | 2,725 | 2,760 | +1.47% | 1,081,300 | 3597億7483万 | +0.77% | 33.39 | 4.19 |
07/19 | 2,720 | 2,727 | 2,719 | 2,720 | -0.26% | 811,800 | 3545億6070万 | 0% | 32.9 | 4.13 |
07/18 | 2,705 | 2,728 | 2,700 | 2,727 | +0.44% | 792,100 | 3554億7317万 | +1.53% | 32.99 | 4.14 |
07/17 | 2,701 | 2,780 | 2,699 | 2,715 | +0.15% | 4,606,100 | 3539億893万 | +2.34% | 32.84 | 4.12 |
07/16 | 2,707 | 2,714 | 2,707 | 2,711 | -0.33% | 680,200 | 3533億8752万 | +3.43% | 32.8 | 4.11 |
07/12 | 2,712 | 2,720 | 2,711 | 2,720 | 0% | 468,900 | 3545億6070万 | +4.98% | 32.9 | 4.13 |
07/11 | 2,719 | 2,727 | 2,713 | 2,720 | -0.33% | 529,300 | 3545億6070万 | +6.21% | 32.9 | 4.13 |
07/10 | 2,706 | 2,729 | 2,702 | 2,729 | +0.63% | 1,075,400 | 3557億3388万 | +7.78% | 33.01 | 4.14 |
07/09 | 2,718 | 2,723 | 2,707 | 2,712 | -0.48% | 712,600 | 3535億1787万 | +8.39% | 32.81 | 4.12 |
07/08 | 2,723 | 2,729 | 2,713 | 2,725 | -0.18% | 741,200 | 3552億1247万 | +10.23% | 32.96 | 4.14 |
07/05 | 2,741 | 2,741 | 2,726 | 2,730 | -0.55% | 691,700 | 3558億6423万 | +11.84% | 33.02 | 4.14 |
07/04 | 2,726 | 2,754 | 2,725 | 2,745 | +0.48% | 1,410,800 | 3578億1953万 | +13.85% | 33.21 | 4.17 |
07/03 | 2,723 | 2,738 | 2,722 | 2,732 | +0.07% | 895,100 | 3561億2494万 | +14.84% | 33.05 | 4.15 |
07/02 | 2,723 | 2,732 | 2,721 | 2,730 | -0.11% | 807,000 | 3558億6423万 | +16.32% | 33.02 | 4.14 |
07/01 | 2,726 | 2,738 | 2,720 | 2,733 | -0.62% | 820,300 | 3562億5529万 | +17.95% | 33.06 | 4.15 |
06/28 | 2,740 | 2,750 | 2,716 | 2,750 | -0.54% | 1,212,200 | 3584億7130万 | +20.24% | 33.27 | 4.17 |
06/27 | 2,766 | 2,770 | 2,753 | 2,765 | -0.32% | 688,100 | 3604億2659万 | +22.56% | 33.45 | 4.2 |
06/26 | 2,758 | 2,780 | 2,740 | 2,774 | +0.07% | 1,175,400 | 3615億9977万 | +24.62% | 33.56 | 4.21 |
06/25 | 2,730 | 2,775 | 2,730 | 2,772 | +1.2% | 1,302,300 | 3613億3907万 | +26.34% | 33.53 | 4.21 |
06/24 | 2,716 | 2,739 | 2,716 | 2,739 | +0.7% | 1,097,100 | 3570億3741万 | +26.75% | 33.13 | 4.16 |
06/21 | 2,729 | 2,737 | 2,715 | 2,720 | -0.55% | 1,442,200 | 3545億6070万 | +27.58% | 32.9 | 4.13 |
06/20 | 2,720 | 2,748 | 2,713 | 2,735 | -0.11% | 1,110,900 | 3565億1600万 | +29.93% | 33.09 | 4.15 |
06/19 | 2,791 | 2,800 | 2,722 | 2,738 | -1.9% | 2,162,600 | 3569億706万 | +31.82% | 33.12 | 4.16 |
06/18 | 2,773 | 2,837 | 2,772 | 2,791 | +0.58% | 4,807,400 | 3638億1578万 | +36.28% | 33.76 | 4.24 |
06/17 | 2,695 | 2,778 | 2,694 | 2,775 | +21.44% | 12,266,200 | 3617億3013万 | +37.51% | 33.57 | 4.21 |
06/14 | 2,285 | 2,285 | 2,285 | 2,285 | +21.22% | 412,000 | 2978億5706万 | +15% | 27.64 | 3.47 |
06/13 | 1,899 | 1,906 | 1,878 | 1,885 | -0.48% | 437,500 | 2457億1578万 | -4.65% | 22.8 | 2.86 |
06/12 | 1,920 | 1,938 | 1,892 | 1,894 | -1.2% | 537,100 | 2468億8896万 | -4.44% | 22.91 | 2.87 |
06/11 | 1,951 | 1,953 | 1,911 | 1,917 | -2.19% | 566,700 | 2498億8708万 | -3.18% | 23.19 | 2.91 |
06/10 | 1,970 | 1,973 | 1,941 | 1,960 | -1.01% | 487,700 | 2554億9227万 | -0.86% | 23.71 | 2.97 |
06/07 | 1,968 | 1,984 | 1,960 | 1,980 | +0.15% | 419,600 | 2580億9933万 | +0.46% | 23.95 | 3 |
06/06 | 1,994 | 1,994 | 1,972 | 1,977 | -0.2% | 357,400 | 2577億827万 | +0.56% | 23.92 | 3 |
06/05 | 1,975 | 2,004 | 1,965 | 1,981 | +0.66% | 374,200 | 2582億2968万 | +1.02% | 23.96 | 3.01 |
06/04 | 1,945 | 1,977 | 1,945 | 1,968 | +0.87% | 292,900 | 2565億3509万 | +0.66% | 23.81 | 2.99 |
06/03 | 1,980 | 1,984 | 1,946 | 1,951 | -1.12% | 454,800 | 2543億1909万 | 0% | 23.6 | 2.96 |
05/31 | 1,968 | 1,980 | 1,950 | 1,973 | +0.92% | 494,400 | 2571億8686万 | +1.39% | 23.87 | 2.99 |
05/30 | 1,918 | 1,961 | 1,910 | 1,955 | +0.88% | 663,800 | 2548億4050万 | +0.77% | 23.65 | 2.97 |
05/29 | 1,967 | 1,972 | 1,931 | 1,938 | -1.67% | 452,600 | 2526億2450万 | +0.1% | 23.44 | 2.94 |
05/28 | 1,981 | 1,994 | 1,967 | 1,971 | -0.5% | 551,300 | 2569億2615万 | +2.07% | 23.84 | 2.99 |
05/27 | 1,969 | 2,003 | 1,956 | 1,981 | +0.61% | 564,500 | 2582億2968万 | +2.91% | 23.96 | 3.01 |
05/24 | 1,950 | 1,970 | 1,932 | 1,969 | -2.14% | 1,554,000 | 2566億6545万 | +2.55% | 23.82 | 2.99 |
05/23 | 1,981 | 2,032 | 1,981 | 2,012 | +1.56% | 516,800 | 2622億7063万 | +5.01% | 24.34 | 3.05 |
05/22 | 1,956 | 1,991 | 1,946 | 1,981 | +1.02% | 505,600 | 2582億2968万 | +3.61% | 23.96 | 3.01 |
05/21 | 2,001 | 2,010 | 1,943 | 1,961 | -2.39% | 915,800 | 2556億2262万 | +2.56% | 23.72 | 2.98 |
05/20 | 2,029 | 2,044 | 2,005 | 2,009 | -0.84% | 538,600 | 2618億7957万 | +5.02% | 24.3 | 3.05 |
05/17 | 2,021 | 2,036 | 2,013 | 2,026 | -0.54% | 496,700 | 2640億9558万 | +5.96% | 24.51 | 3.07 |
05/16 | 2,008 | 2,046 | 1,999 | 2,037 | +0.34% | 521,400 | 2655億2946万 | +6.65% | 24.64 | 3.09 |
05/15 | 2,031 | 2,055 | 1,998 | 2,030 | -0.54% | 1,143,900 | 2646億1699万 | +6.45% | 24.56 | 3.08 |
05/14 | 2,000 | 2,048 | 1,999 | 2,041 | +2% | 818,000 | 2660億5088万 | +7.14% | 24.69 | 3.1 |
05/13 | 2,015 | 2,019 | 1,988 | 2,001 | -0.99% | 621,800 | 2608億3675万 | +5.21% | 24.21 | 3.04 |
05/10 | 2,000 | 2,030 | 1,983 | 2,021 | +0.2% | 1,635,500 | 2634億4381万 | +6.37% | 24.45 | 3.07 |
05/09 | 2,110 | 2,110 | 2,005 | 2,017 | +9.8% | 3,628,900 | 2629億2240万 | +6.27% | 24.4 | 3.06 |
05/08 | 1,855 | 1,883 | 1,836 | 1,837 | -0.43% | 908,400 | 2394億5882万 | -3.26% | 22.22 | 2.79 |
05/07 | 1,836 | 1,848 | 1,827 | 1,845 | +1.21% | 754,000 | 2405億165万 | -3.2% | 22.32 | 2.8 |
05/02 | 1,840 | 1,855 | 1,811 | 1,823 | -1.83% | 684,700 | 2376億3388万 | -4.65% | 22.05 | 2.77 |
05/01 | 1,845 | 1,873 | 1,842 | 1,857 | +0.76% | 497,300 | 2420億6589万 | -3.28% | 22.46 | 2.82 |
04/30 | 1,855 | 1,858 | 1,831 | 1,843 | +0.38% | 569,000 | 2402億4094万 | -4.36% | 22.29 | 2.8 |
04/26 | 1,831 | 1,843 | 1,812 | 1,836 | -0.7% | 715,100 | 2393億2847万 | -5.12% | 22.21 | 2.79 |
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 | 949 1,898 1/20 | 550 1,100 4/7 | 1,707,800 853,900 11/12 | - | - | 1154億9187万 3/31 |
2011年 3月期 | 903 1,805 4/13 | 501 1,001 3/15 | 6,149,200 3,074,600 5/10 | 1176億4268万 | 652億4117万 | 759億9521万 3/31 |
2012年 3月期 | 583 1,165 4/1 | 491 982 8/9 | 1,252,800 626,400 10/28 | 759億3004万 | 640億283万 | 726億606万 3/30 |
2013年 3月期 | 557 1,113 4/2 | 417 833 11/15 | 1,064,600 532,300 3/26 | 725億4088万 | 542億9160万 | 668億7057万 3/29 |
2014年 3月期 | 672 1,343 8/15 | 478 956 4/2 | 1,836,600 918,300 5/14 | 875億3136万 | 623億825万 | 779億1708万 3/31 |
2015年 3月期 | 967 1,933 2/2 | 551 1,102 4/15 | 2,290,000 1,145,000 10/9 | 1259億8636万 | 718億2461万 | 982億1318万 3/31 |
2016年 3月期 | 1,066 2,132 8/5 | 649 1,298 2/17 | 3,831,400 1,915,700 5/12 | 1389億5651万 | 845億9922万 | 961億8927万 3/31 |
2017年 3月期 | 888 1,775 10/6 | 656 1,311 6/24 | 3,331,400 1,665,700 1/31 | 1156億8846万 | 854億4652万 | 1007億8753万 3/31 |
2018年 3月期 | 1,973 3,945 3/30 | 791 1,581 4/6 | 3,731,800 1,865,900 4/28 | 2571億2168万 | 1030億4420万 | 2476億5544万 3/30 |
2019年 3月期 | 3,185 6,370 7/18 | 1,953 3,905 4/2 | 4,584,900 1/31 | 4151億7494万 | 2545億1462万 | 3430億7961万 3/29 |
2020年 3月期 | 3,330 5/7 4/26 | 2,029 3/17 | 3,533,000 8/1 | 4340億7615万 | 2644億8664万 | 2925億9485万 3/31 |
2021年 3月期 | 4,450 12/15 | 2,193 4/2 | 4,535,400 5/8 | 5800億7174万 | 2858億6456万 | 4506億7572万 3/31 |
2022年 3月期 | 3,980 9/13 9/10 | 2,701 3/31 | 1,859,400 1/31 | 5188億573万 | 3520億8399万 | 3299億2746万 3/31 |
2023年 3月期 | 2,948 10/5 | 2,079 5/26 | 2,484,500 6/1 | 3842億8123万 | 2710億430万 | 2942億502万 3/31 |
2024年 3月期 | 2,795 8/14 | 1,967 3/5 | 2,984,900 2/7 | 3643億3719万 | 2564億474万 | 2422億6958万 3/29 |
最新 | 2,805 2024/9/20 | 795,900 | 3656億4072万 |