時価総額
- 2010年5月31日
- 852億8532万
- 2011年5月31日
- 928億5932万
- 2012年5月31日
- 460億8727万
- 2013年12月30日
- 414億8878万
- 2014年12月30日
- 409億6973万
- 2015年12月30日
- 379億87万
- 2016年12月30日
- 388億7534万
- 2017年12月29日
- 739億711万
- 2018年12月28日
- 457億4171万
- 2019年12月30日
- 476億9208万
- 2020年12月30日
- 423億201万
- 2021年12月30日
- 671億1219万
- 2022年12月30日
- 788億5663万
- 2023年12月29日
- 1003億5303万
2024/04/02～2024/08/26
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 | ||||||||||
| 08/26 | 5,870 | 5,930 | 5,670 | 5,730 | -2.88% | 141,800 | 1202億8752万 | -2.88% | 15.81 | 1.34 |
| 08/23 | 5,960 | 6,000 | 5,840 | 5,900 | -1.67% | 106,000 | 1238億5626万 | -0.54% | 16.28 | 1.38 |
| 08/22 | 6,050 | 6,110 | 5,950 | 6,000 | +2.04% | 136,200 | 1259億5552万 | +0.59% | 16.56 | 1.4 |
| 08/21 | 5,950 | 5,960 | 5,800 | 5,880 | -2.97% | 147,800 | 1234億3641万 | -2.1% | 16.23 | 1.38 |
| 08/20 | 6,030 | 6,150 | 6,030 | 6,060 | +1% | 67,300 | 1272億1508万 | -0.08% | 16.72 | 1.42 |
| 08/19 | 6,010 | 6,130 | 6,000 | 6,000 | -1.32% | 60,400 | 1259億5552万 | -1.86% | 16.56 | 1.4 |
| 08/16 | 6,110 | 6,120 | 5,970 | 6,080 | +1.67% | 105,800 | 1276億3493万 | -1.38% | 16.78 | 1.42 |
| 08/15 | 5,950 | 6,110 | 5,930 | 5,980 | +0.5% | 149,200 | 1255億3567万 | -3.77% | 16.5 | 1.4 |
| 08/14 | 5,860 | 6,030 | 5,810 | 5,950 | +2.76% | 111,900 | 1249億589万 | -5.1% | 16.42 | 1.39 |
| 08/13 | 5,850 | 5,850 | 5,700 | 5,790 | +1.58% | 96,300 | 1215億4708万 | -8.42% | 15.98 | 1.35 |
| 08/09 | 5,690 | 5,850 | 5,620 | 5,700 | +3.07% | 181,200 | 1196億5775万 | -10.45% | 15.73 | 1.33 |
| 08/08 | 5,920 | 5,940 | 5,450 | 5,530 | -1.07% | 318,100 | 1160億8901万 | -13.78% | 15.26 | 1.29 |
| 08/07 | 5,340 | 5,710 | 5,270 | 5,590 | +3.71% | 216,800 | 1173億4856万 | -13.55% | 15.43 | 1.31 |
| 08/06 | 5,610 | 5,650 | 5,260 | 5,390 | +3.65% | 203,300 | 1131億5004万 | -17.22% | 14.87 | 1.26 |
| 08/05 | 5,230 | 5,440 | 5,050 | 5,200 | -8.93% | 305,400 | 1091億6145万 | -20.76% | 14.35 | 1.22 |
| 08/02 | 6,050 | 6,050 | 5,710 | 5,710 | -8.64% | 273,400 | 1198億6767万 | -13.79% | 15.76 | 1.34 |
| 08/01 | 6,150 | 6,330 | 6,100 | 6,250 | +1.63% | 233,600 | 1312億367万 | -6.18% | 17.25 | 1.46 |
| 07/31 | 5,830 | 6,170 | 5,830 | 6,150 | +3.89% | 155,500 | 1291億441万 | -7.98% | 16.97 | 1.44 |
| 07/30 | 6,060 | 6,110 | 5,870 | 5,920 | -1.99% | 120,700 | 1242億7612万 | -11.69% | 16.34 | 1.38 |
| 07/29 | 6,020 | 6,140 | 5,940 | 6,040 | +2.37% | 140,600 | 1267億9523万 | -10.28% | 16.67 | 1.41 |
| 07/26 | 5,930 | 6,100 | 5,900 | 5,900 | -0.17% | 224,700 | 1238億5626万 | -12.66% | 16.28 | 1.38 |
| 07/25 | 5,950 | 5,970 | 5,840 | 5,910 | -3.9% | 177,400 | 1240億6619万 | -12.92% | 16.31 | 1.38 |
| 07/24 | 6,330 | 6,360 | 6,150 | 6,150 | -3.3% | 135,300 | 1291億441万 | -9.78% | 16.97 | 1.44 |
| 07/23 | 6,320 | 6,490 | 6,320 | 6,360 | +0.47% | 183,100 | 1335億1285万 | -7.06% | 17.55 | 1.49 |
| 07/22 | 6,500 | 6,500 | 6,280 | 6,330 | -3.06% | 149,300 | 1328億8308万 | -7.82% | 17.47 | 1.48 |
| 07/19 | 6,650 | 6,660 | 6,530 | 6,530 | -2.83% | 193,700 | 1370億8159万 | -5.36% | 18.02 | 1.53 |
| 07/18 | 6,800 | 6,830 | 6,670 | 6,720 | -4.41% | 202,200 | 1410億7019万 | -2.88% | 18.54 | 1.57 |
| 07/17 | 7,220 | 7,370 | 6,930 | 7,030 | -4.48% | 223,200 | 1475億7789万 | +1.3% | 19.4 | 1.64 |
| 07/16 | 7,370 | 7,540 | 7,330 | 7,360 | +1.24% | 124,100 | 1545億544万 | +6.01% | 20.31 | 1.72 |
| 07/12 | 7,230 | 7,420 | 7,200 | 7,270 | -0.27% | 95,800 | 1526億1611万 | +4.95% | 20.06 | 1.7 |
| 07/11 | 7,400 | 7,410 | 7,190 | 7,290 | -0.14% | 116,700 | 1530億3596万 | +5.5% | 20.12 | 1.7 |
| 07/10 | 7,350 | 7,460 | 7,100 | 7,300 | -1.08% | 177,300 | 1532億4589万 | +5.95% | 20.14 | 1.71 |
| 07/09 | 7,240 | 7,440 | 7,220 | 7,380 | +1.65% | 154,700 | 1549億2529万 | +7.55% | 20.37 | 1.73 |
| 07/08 | 6,830 | 7,320 | 6,830 | 7,260 | +5.99% | 216,700 | 1524億618万 | +6.25% | 20.03 | 1.7 |
| 07/05 | 6,930 | 6,950 | 6,830 | 6,850 | -1.01% | 76,000 | 1437億9922万 | +0.54% | 18.9 | 1.6 |
| 07/04 | 6,840 | 6,940 | 6,760 | 6,920 | +1.32% | 106,500 | 1452億6870万 | +1.66% | 19.1 | 1.62 |
| 07/03 | 6,810 | 6,990 | 6,800 | 6,830 | +1.64% | 151,000 | 1433億7937万 | +0.47% | 18.85 | 1.6 |
| 07/02 | 6,670 | 6,760 | 6,650 | 6,720 | +0.9% | 96,100 | 1410億7019万 | -1.18% | 18.54 | 1.57 |
| 07/01 | 6,750 | 6,780 | 6,650 | 6,660 | -1.04% | 61,600 | 1398億1063万 | -2.25% | 18.38 | 1.56 |
| 06/28 | 6,770 | 6,830 | 6,710 | 6,730 | +0.45% | 96,600 | 1412億8011万 | -1.46% | 18.57 | 1.57 |
| 06/27 | 6,710 | 6,780 | 6,700 | 6,700 | -0.89% | 65,300 | 1406億5033万 | -2.12% | 18.49 | 1.57 |
| 06/26 | 6,780 | 6,800 | 6,720 | 6,760 | +1.2% | 69,000 | 1419億989万 | -1.49% | 18.65 | 1.58 |
| 06/25 | 6,630 | 6,710 | 6,540 | 6,680 | +0.75% | 67,600 | 1402億3048万 | -2.85% | 18.43 | 1.56 |
| 06/24 | 6,620 | 6,670 | 6,560 | 6,630 | +0.3% | 94,200 | 1391億8085万 | -3.83% | 18.3 | 1.55 |
| 06/21 | 6,630 | 6,710 | 6,600 | 6,610 | -1.2% | 92,400 | 1387億6100万 | -4.42% | 18.24 | 1.55 |
| 06/20 | 6,600 | 6,690 | 6,540 | 6,690 | +0.3% | 114,300 | 1404億4041万 | -3.6% | 18.46 | 1.56 |
| 06/19 | 6,760 | 6,900 | 6,640 | 6,670 | -1.77% | 127,600 | 1400億2056万 | -4.28% | 18.41 | 1.56 |
| 06/18 | 6,960 | 6,990 | 6,770 | 6,790 | -2.44% | 125,700 | 1425億3967万 | -2.82% | 18.74 | 1.59 |
| 06/17 | 7,140 | 7,170 | 6,890 | 6,960 | -2.66% | 99,000 | 1461億841万 | -0.51% | 19.21 | 1.63 |
| 06/14 | 6,950 | 7,190 | 6,940 | 7,150 | +2% | 98,100 | 1500億9700万 | +1.52% | 19.73 | 1.67 |
| 06/13 | 7,270 | 7,290 | 6,950 | 7,010 | -3.18% | 153,900 | 1471億5804万 | -0.9% | 19.34 | 1.64 |
| 06/12 | 7,130 | 7,280 | 7,110 | 7,240 | +1.83% | 216,800 | 1519億8633万 | +1.77% | 19.98 | 1.69 |
| 06/11 | 6,970 | 7,160 | 6,970 | 7,110 | +2.01% | 132,600 | 1492億5730万 | -0.52% | 19.62 | 1.66 |
| 06/10 | 6,870 | 7,020 | 6,870 | 6,970 | +2.05% | 102,500 | 1463億1833万 | -2.98% | 19.23 | 1.63 |
| 06/07 | 6,800 | 6,940 | 6,790 | 6,830 | +0.44% | 128,700 | 1433億7937万 | -5.36% | 18.85 | 1.6 |
| 06/06 | 6,660 | 6,800 | 6,600 | 6,800 | +3.03% | 164,300 | 1427億4959万 | -6.28% | 18.76 | 1.59 |
| 06/05 | 6,660 | 6,710 | 6,520 | 6,600 | -0.9% | 176,300 | 1385億5108万 | -9.56% | 18.21 | 1.54 |
| 06/04 | 6,690 | 6,770 | 6,640 | 6,660 | -1.48% | 119,800 | 1398億1063万 | -9.31% | 18.38 | 1.56 |
| 06/03 | 6,710 | 6,830 | 6,670 | 6,760 | +0.9% | 205,700 | 1419億989万 | -8.3% | 18.65 | 1.58 |
| 05/31 | 6,580 | 6,740 | 6,560 | 6,700 | 0% | 253,400 | 1406億5033万 | -9.5% | 18.49 | 1.57 |
| 05/30 | 6,670 | 6,740 | 6,600 | 6,700 | -2.62% | 210,800 | 1406億5033万 | -9.78% | 18.49 | 1.57 |
| 05/29 | 7,000 | 7,030 | 6,850 | 6,880 | -2.27% | 127,200 | 1444億2900万 | -7.7% | 18.99 | 1.61 |
| 05/28 | 7,050 | 7,140 | 7,010 | 7,040 | -0.42% | 68,900 | 1477億8781万 | -5.93% | 19.43 | 1.65 |
| 05/27 | 7,090 | 7,090 | 6,990 | 7,070 | -0.56% | 74,000 | 1484億1759万 | -6% | 19.51 | 1.65 |
| 05/24 | 7,080 | 7,260 | 7,070 | 7,110 | -0.14% | 154,400 | 1492億5730万 | -5.87% | 19.62 | 1.66 |
| 05/23 | 7,170 | 7,290 | 7,060 | 7,120 | -0.14% | 192,700 | 1494億6722万 | -6.09% | 19.65 | 1.67 |
| 05/22 | 6,970 | 7,180 | 6,950 | 7,130 | +0.14% | 187,600 | 1496億7715万 | -6.48% | 19.68 | 1.67 |
| 05/21 | 7,170 | 7,200 | 7,000 | 7,120 | -0.84% | 212,300 | 1494億6722万 | -7.18% | 19.65 | 1.67 |
| 05/20 | 7,220 | 7,250 | 7,130 | 7,180 | -0.28% | 109,900 | 1507億2678万 | -6.98% | 19.81 | 1.68 |
| 05/17 | 7,400 | 7,490 | 7,140 | 7,200 | -2.7% | 225,900 | 1511億4663万 | -7.24% | 19.87 | 1.68 |
| 05/16 | 7,270 | 7,470 | 7,210 | 7,400 | +3.64% | 300,800 | 1553億4515万 | -5.23% | 20.42 | 1.73 |
| 05/15 | 7,040 | 7,200 | 6,880 | 7,140 | +1.56% | 348,700 | 1498億8707万 | -9.02% | 19.7 | 1.67 |
| 05/14 | 7,310 | 7,330 | 6,810 | 7,030 | -13.42% | 1,005,300 | 1475億7789万 | -10.76% | 19.4 | 1.64 |
| 05/13 | 7,940 | 8,190 | 7,930 | 8,120 | +2.53% | 246,200 | 1704億5981万 | +2.58% | 22.41 | 1.9 |
| 05/10 | 7,980 | 8,120 | 7,850 | 7,920 | -1.37% | 164,700 | 1662億6129万 | +0.24% | 21.86 | 1.85 |
| 05/09 | 7,970 | 8,120 | 7,940 | 8,030 | -0.25% | 119,300 | 1685億7048万 | +1.68% | 22.16 | 1.88 |
| 05/08 | 8,050 | 8,060 | 7,850 | 8,050 | 0% | 140,300 | 1689億9033万 | +1.98% | 22.21 | 1.88 |
| 05/07 | 7,980 | 8,100 | 7,950 | 8,050 | +3.47% | 145,700 | 1689億9033万 | +1.87% | 22.21 | 1.88 |
| 05/02 | 7,790 | 7,850 | 7,690 | 7,780 | -0.51% | 80,500 | 1633億2233万 | -1.52% | 21.47 | 1.82 |
| 05/01 | 7,800 | 7,990 | 7,760 | 7,820 | -0.26% | 152,700 | 1641億6203万 | -1.19% | 21.58 | 1.83 |
| 04/30 | 7,800 | 7,970 | 7,720 | 7,840 | +1.16% | 159,700 | 1645億8188万 | -0.97% | 21.63 | 1.83 |
| 04/26 | 7,650 | 7,930 | 7,570 | 7,750 | +5.44% | 334,200 | 1626億9255万 | -2.22% | 21.39 | 1.81 |
| 04/25 | 7,440 | 7,550 | 7,350 | 7,350 | -2.65% | 184,400 | 1542億9552万 | -7.49% | 20.28 | 1.72 |
| 04/24 | 7,370 | 7,570 | 7,370 | 7,550 | +3.85% | 201,500 | 1584億9403万 | -5.33% | 20.83 | 1.77 |
| 04/23 | 7,560 | 7,630 | 7,170 | 7,270 | -1.89% | 207,700 | 1526億1611万 | -8.94% | 20.06 | 1.7 |
| 04/22 | 7,530 | 7,620 | 7,260 | 7,410 | -2.76% | 282,600 | 1555億5507万 | -7.56% | 20.45 | 1.73 |
| 04/19 | 7,830 | 7,900 | 7,460 | 7,620 | -4.39% | 335,900 | 1599億6352万 | -5.06% | 21.03 | 1.78 |
| 04/18 | 7,800 | 8,060 | 7,800 | 7,970 | +1.27% | 109,800 | 1673億1092万 | -0.75% | 21.99 | 1.86 |
| 04/17 | 7,870 | 8,030 | 7,790 | 7,870 | +0.64% | 141,600 | 1652億1166万 | -1.87% | 21.72 | 1.84 |
| 04/16 | 8,100 | 8,170 | 7,800 | 7,820 | -4.52% | 261,000 | 1641億6203万 | -2.45% | 21.58 | 1.83 |
| 04/15 | 8,180 | 8,300 | 8,130 | 8,190 | -1.21% | 138,400 | 1719億2929万 | +2.31% | 22.6 | 1.92 |
| 04/12 | 8,400 | 8,400 | 8,180 | 8,290 | -0.48% | 188,700 | 1740億2855万 | +3.81% | 22.88 | 1.94 |
| 04/11 | 8,200 | 8,420 | 8,110 | 8,330 | +1.09% | 168,000 | 1748億6825万 | +4.62% | 22.99 | 1.95 |
| 04/10 | 8,400 | 8,480 | 8,210 | 8,240 | -1.32% | 204,100 | 1729億7892万 | +3.75% | 22.74 | 1.93 |
| 04/09 | 8,290 | 8,370 | 8,160 | 8,350 | -0.6% | 225,800 | 1752億8810万 | +5.39% | 23.04 | 1.95 |
| 04/08 | 8,150 | 8,410 | 8,080 | 8,400 | +6.19% | 439,600 | 1763億3773万 | +6.54% | 23.18 | 1.96 |
| 04/05 | 7,830 | 8,000 | 7,790 | 7,910 | -0.88% | 102,100 | 1660億5137万 | +1.09% | 21.83 | 1.85 |
| 04/04 | 7,900 | 8,110 | 7,840 | 7,980 | +3.1% | 181,300 | 1675億2085万 | +2.54% | 22.02 | 1.87 |
| 04/03 | 7,700 | 7,850 | 7,650 | 7,740 | -0.9% | 220,100 | 1624億8263万 | +0.09% | 21.36 | 1.81 |
| 04/02 | 8,050 | 8,050 | 7,760 | 7,810 | -1.76% | 190,100 | 1639億5211万 | +1.51% | 21.55 | 1.83 |
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 5月期 | 5,560 4/5 | 3,140 7/13 | 504,100 7/24 | - | - | 852億8532万 5/31 |
| 2011年 5月期 | 5,230 1/14 | 3,000 3/16 | 291,300 10/14 | 1085億2609万 | 622億5206万 | 928億5932万 5/31 |
| 2012年 5月期 | 4,525 6/1 | 2,167 5/31 | 398,500 7/19 | 938億9686万 | 449億6674万 | 460億8727万 5/31 |
| 2013年 5月期 | 2,635 6/25 | 1,404 10/15 | 613,900 7/16 | 546億7806万 | 291億3396万 | 414億8878万 12/30 |
| 2014年 12月期 | 2,620 4/17 | 1,772 2/5 | 363,500 12/2 | 543億6680万 | 367億7021万 | 409億6973万 12/30 |
| 2015年 12月期 | 2,425 3/17 3/16 | 1,436 9/25 | 682,600 2/16 | 503億2041万 | 297億9798万 | 379億87万 12/30 |
| 2016年 12月期 | 1,925 12/14 | 1,240 6/24 | 538,000 10/11 | 399億4507万 | 257億3085万 | 388億7534万 12/30 |
| 2017年 12月期 | 3,915 11/27 | 1,622 4/17 | 800,200 11/14 | 813億8144万 | 336億5761万 | 739億711万 12/29 |
| 2018年 12月期 | 4,300 5/18 | 1,998 12/26 | 1,094,300 11/7 | 900億3334万 | 419億4319万 | 457億4171万 12/28 |
| 2019年 12月期 | 2,660 11/6 | 1,830 8/6 | 822,800 2/15 | 558億4028万 | 384億1643万 | 476億9208万 12/30 |
| 2020年 12月期 | 2,339 1/10 | 1,181 3/17 | 278,500 6/4 | 491億166万 | 247億9224万 | 423億201万 12/30 |
| 2021年 12月期 | 3,430 12/10 | 1,890 2/26 | 348,100 5/13 | 720億457万 | 396億7599万 | 671億1219万 12/30 |
| 2022年 12月期 | 4,030 12/13 | 2,605 6/14 | 310,400 2/15 | 846億12万 | 546億8569万 | 788億5663万 12/30 |
| 2023年 12月期 | 6,390 8/10 | 3,525 1/6 | 858,700 8/10 | 1341億4263万 | 739億9887万 | 1003億5303万 12/29 |
| 最新 | 5,730 2024/8/26 | 141,800 | 1202億8752万 | |||