時価総額
- 2013年3月29日
- 572億3823万
- 2014年3月31日
- 734億1843万
- 2015年3月31日
- 968億179万
- 2016年3月31日
- 1006億725万
- 2017年3月31日
- 1517億1168万
- 2018年3月30日
- 1764億7856万
- 2019年3月29日
- 1504億6969万
- 2020年3月31日
- 1046億4678万
- 2021年3月31日
- 1369億5953万
- 2022年3月31日
- 1060億2660万
- 2023年3月31日
- 905億3304万
- 2024年3月29日
- 1126億7115万
2024/04/25～2024/09/19
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 | ||||||||||
| 09/19 | 1,589 | 1,604 | 1,579 | 1,591 | +0.82% | 187,200 | 986億3205万 | -0.25% | 7.58 | 0.44 |
| 09/18 | 1,575 | 1,583 | 1,561 | 1,578 | +0.7% | 166,000 | 978億2613万 | -0.94% | 7.52 | 0.44 |
| 09/17 | 1,560 | 1,576 | 1,552 | 1,567 | +1.69% | 188,200 | 971億4420万 | -1.51% | 7.47 | 0.43 |
| 09/13 | 1,553 | 1,557 | 1,535 | 1,541 | 0% | 324,200 | 955億3236万 | -2.96% | 7.34 | 0.43 |
| 09/12 | 1,536 | 1,550 | 1,524 | 1,541 | +2.53% | 187,500 | 955億3236万 | -2.78% | 7.34 | 0.43 |
| 09/11 | 1,528 | 1,544 | 1,491 | 1,503 | -2.59% | 234,200 | 931億7660万 | -5.11% | 7.16 | 0.42 |
| 09/10 | 1,547 | 1,556 | 1,542 | 1,543 | -0.26% | 112,100 | 956億5635万 | -2.59% | 7.35 | 0.43 |
| 09/09 | 1,515 | 1,553 | 1,515 | 1,547 | -1.28% | 162,000 | 959億433万 | -1.96% | 7.37 | 0.43 |
| 09/06 | 1,590 | 1,592 | 1,557 | 1,567 | -1.01% | 176,200 | 971億4420万 | -0.82% | 7.47 | 0.43 |
| 09/05 | 1,580 | 1,608 | 1,575 | 1,583 | -1% | 201,100 | 981億3610万 | -0.06% | 7.54 | 0.44 |
| 09/04 | 1,613 | 1,623 | 1,595 | 1,599 | -3.27% | 235,400 | 991億2800万 | +0.44% | 7.62 | 0.44 |
| 09/03 | 1,648 | 1,664 | 1,645 | 1,653 | 0% | 74,300 | 1024億7566万 | +3.51% | 7.88 | 0.46 |
| 09/02 | 1,663 | 1,663 | 1,643 | 1,653 | +0.61% | 111,800 | 1024億7566万 | +3.31% | 7.88 | 0.46 |
| 08/30 | 1,645 | 1,661 | 1,640 | 1,643 | +0.86% | 243,500 | 1018億5573万 | +2.56% | 7.83 | 0.45 |
| 08/29 | 1,640 | 1,640 | 1,624 | 1,629 | -0.79% | 125,300 | 1009億8781万 | +1.5% | 7.76 | 0.45 |
| 08/28 | 1,638 | 1,643 | 1,623 | 1,642 | +0.18% | 172,400 | 1017億9373万 | +2.05% | 7.82 | 0.45 |
| 08/27 | 1,616 | 1,639 | 1,604 | 1,639 | +2.05% | 183,900 | 1016億775万 | +1.55% | 7.81 | 0.45 |
| 08/26 | 1,604 | 1,618 | 1,596 | 1,606 | +0.75% | 141,800 | 995億6196万 | -0.8% | 7.65 | 0.44 |
| 08/23 | 1,600 | 1,610 | 1,590 | 1,594 | -0.75% | 137,700 | 988億1803万 | -2.03% | 7.59 | 0.44 |
| 08/22 | 1,628 | 1,628 | 1,605 | 1,606 | -1.23% | 127,200 | 995億6196万 | -1.77% | 7.65 | 0.44 |
| 08/21 | 1,619 | 1,628 | 1,610 | 1,626 | -0.06% | 195,900 | 1008億183万 | -1.03% | 7.75 | 0.45 |
| 08/20 | 1,658 | 1,658 | 1,614 | 1,627 | +0.56% | 309,000 | 1008億6383万 | -1.39% | 7.75 | 0.45 |
| 08/19 | 1,624 | 1,645 | 1,607 | 1,618 | +0.19% | 269,000 | 1003億588万 | -2.35% | 7.71 | 0.45 |
| 08/16 | 1,600 | 1,618 | 1,580 | 1,615 | +3.39% | 268,900 | 1001億1990万 | -3% | 7.69 | 0.45 |
| 08/15 | 1,550 | 1,580 | 1,546 | 1,562 | +1.49% | 269,800 | 968億3423万 | -6.52% | 7.44 | 0.43 |
| 08/14 | 1,530 | 1,546 | 1,510 | 1,539 | +0.92% | 219,200 | 954億838万 | -8.39% | 7.33 | 0.43 |
| 08/13 | 1,509 | 1,525 | 1,498 | 1,525 | +1.06% | 243,300 | 945億4046万 | -9.71% | 7.27 | 0.42 |
| 08/09 | 1,512 | 1,528 | 1,488 | 1,509 | +3.07% | 296,800 | 935億4856万 | -11.24% | 7.19 | 0.42 |
| 08/08 | 1,477 | 1,509 | 1,464 | 1,464 | -2.72% | 339,900 | 907億5885万 | -14.59% | 6.98 | 0.4 |
| 08/07 | 1,460 | 1,534 | 1,455 | 1,505 | +0.33% | 323,400 | 933億59万 | -12.91% | 7.17 | 0.42 |
| 08/06 | 1,461 | 1,524 | 1,420 | 1,500 | +7.07% | 350,500 | 929億9062万 | -13.79% | 7.15 | 0.41 |
| 08/05 | 1,500 | 1,514 | 1,386 | 1,401 | -12.33% | 609,000 | 868億5324万 | -20.03% | 6.68 | 0.39 |
| 08/02 | 1,620 | 1,623 | 1,591 | 1,598 | -4.54% | 395,500 | 990億6601万 | -9.62% | 7.61 | 0.44 |
| 08/01 | 1,765 | 1,765 | 1,666 | 1,674 | -5.64% | 410,600 | 1037億7753万 | -5.74% | 7.98 | 0.46 |
| 07/31 | 1,702 | 1,808 | 1,694 | 1,774 | +2.72% | 627,500 | 1099億7691万 | -0.45% | 8.45 | 0.49 |
| 07/30 | 1,727 | 1,728 | 1,715 | 1,727 | -0.29% | 163,900 | 1070億6320万 | -3.2% | 8.23 | 0.48 |
| 07/29 | 1,722 | 1,742 | 1,710 | 1,732 | +1.64% | 134,900 | 1073億7317万 | -3.02% | 8.25 | 0.48 |
| 07/26 | 1,716 | 1,729 | 1,695 | 1,704 | -0.18% | 151,100 | 1056億3735万 | -4.7% | 8.12 | 0.47 |
| 07/25 | 1,717 | 1,725 | 1,702 | 1,707 | -1.9% | 179,800 | 1058億2333万 | -4.69% | 8.13 | 0.47 |
| 07/24 | 1,753 | 1,763 | 1,736 | 1,740 | -1.3% | 239,900 | 1078億6912万 | -2.96% | 8.29 | 0.48 |
| 07/23 | 1,752 | 1,779 | 1,752 | 1,763 | +0.17% | 143,500 | 1092億9498万 | -1.73% | 8.4 | 0.49 |
| 07/22 | 1,793 | 1,793 | 1,760 | 1,760 | -1.9% | 152,500 | 1091億900万 | -1.95% | 8.39 | 0.49 |
| 07/19 | 1,795 | 1,797 | 1,782 | 1,794 | -0.5% | 157,500 | 1112億1678万 | -0.17% | 8.55 | 0.5 |
| 07/18 | 1,816 | 1,818 | 1,803 | 1,803 | -0.72% | 125,900 | 1117億7473万 | +0.22% | 8.59 | 0.5 |
| 07/17 | 1,810 | 1,832 | 1,808 | 1,816 | +0.78% | 132,900 | 1125億8065万 | +0.89% | 8.65 | 0.5 |
| 07/16 | 1,820 | 1,826 | 1,800 | 1,802 | 0% | 235,200 | 1117億1273万 | +0.17% | 8.59 | 0.5 |
| 07/12 | 1,791 | 1,810 | 1,785 | 1,802 | 0% | 165,600 | 1117億1273万 | +0.11% | 8.59 | 0.5 |
| 07/11 | 1,791 | 1,802 | 1,781 | 1,802 | +1.69% | 205,100 | 1117億1273万 | +0.11% | 8.59 | 0.5 |
| 07/10 | 1,766 | 1,775 | 1,757 | 1,772 | -0.62% | 209,300 | 1098億5292万 | -1.61% | 8.44 | 0.49 |
| 07/09 | 1,771 | 1,792 | 1,765 | 1,783 | +0.73% | 185,500 | 1105億3485万 | -1.11% | 8.5 | 0.49 |
| 07/08 | 1,810 | 1,815 | 1,770 | 1,770 | -2.21% | 214,600 | 1097億2893万 | -2.05% | 8.43 | 0.49 |
| 07/05 | 1,852 | 1,855 | 1,810 | 1,810 | -2.16% | 166,500 | 1122億868万 | -0.11% | 8.62 | 0.5 |
| 07/04 | 1,823 | 1,850 | 1,813 | 1,850 | +1.48% | 187,200 | 1146億8843万 | +1.87% | 8.81 | 0.51 |
| 07/03 | 1,800 | 1,823 | 1,798 | 1,823 | +1.33% | 209,100 | 1130億1460万 | +0.33% | 8.69 | 0.5 |
| 07/02 | 1,810 | 1,814 | 1,793 | 1,799 | 0% | 157,700 | 1115億2675万 | -1.15% | 8.57 | 0.5 |
| 07/01 | 1,813 | 1,817 | 1,788 | 1,799 | -0.11% | 158,700 | 1115億2675万 | -1.26% | 8.57 | 0.5 |
| 06/28 | 1,797 | 1,805 | 1,789 | 1,801 | +0.22% | 183,500 | 1116億5074万 | -1.26% | 8.58 | 0.5 |
| 06/27 | 1,814 | 1,814 | 1,791 | 1,797 | -0.66% | 197,500 | 1114億276万 | -1.59% | 8.56 | 0.5 |
| 06/26 | 1,831 | 1,831 | 1,804 | 1,809 | -1.26% | 174,400 | 1121億4669万 | -1.09% | 8.62 | 0.5 |
| 06/25 | 1,794 | 1,832 | 1,794 | 1,832 | +2.46% | 186,900 | 1135億7255万 | -0.05% | 8.73 | 0.51 |
| 06/24 | 1,792 | 1,807 | 1,783 | 1,788 | +0.39% | 245,000 | 1108億4482万 | -2.61% | 8.52 | 0.49 |
| 06/21 | 1,781 | 1,792 | 1,770 | 1,781 | +0.91% | 308,100 | 1104億1086万 | -3.31% | 8.49 | 0.49 |
| 06/20 | 1,756 | 1,770 | 1,749 | 1,765 | -0.11% | 148,700 | 1094億1896万 | -4.44% | 8.41 | 0.49 |
| 06/19 | 1,765 | 1,781 | 1,758 | 1,767 | +0.06% | 109,300 | 1095億4295万 | -4.49% | 8.42 | 0.49 |
| 06/18 | 1,799 | 1,799 | 1,758 | 1,766 | -1.4% | 145,800 | 1094億8096万 | -4.95% | 8.41 | 0.49 |
| 06/17 | 1,800 | 1,801 | 1,776 | 1,791 | -0.83% | 179,400 | 1110億3080万 | -3.81% | 8.53 | 0.49 |
| 06/14 | 1,829 | 1,847 | 1,806 | 1,806 | -1.31% | 241,600 | 1119億6071万 | -3.22% | 8.6 | 0.5 |
| 06/13 | 1,850 | 1,862 | 1,830 | 1,830 | -0.27% | 247,800 | 1134億4856万 | -2.09% | 8.72 | 0.51 |
| 06/12 | 1,801 | 1,839 | 1,801 | 1,835 | +1.83% | 194,300 | 1137億5853万 | -1.87% | 8.74 | 0.51 |
| 06/11 | 1,831 | 1,835 | 1,802 | 1,802 | -0.88% | 109,000 | 1117億1273万 | -3.69% | 8.59 | 0.5 |
| 06/10 | 1,805 | 1,820 | 1,798 | 1,818 | +0.55% | 146,000 | 1127億463万 | -2.94% | 8.66 | 0.5 |
| 06/07 | 1,821 | 1,827 | 1,805 | 1,808 | -0.99% | 129,900 | 1120億8470万 | -3.52% | 8.61 | 0.5 |
| 06/06 | 1,840 | 1,845 | 1,817 | 1,826 | +0.44% | 172,600 | 1132億58万 | -2.67% | 8.7 | 0.5 |
| 06/05 | 1,857 | 1,859 | 1,813 | 1,818 | -3.25% | 269,400 | 1127億463万 | -3.19% | 8.66 | 0.5 |
| 06/04 | 1,899 | 1,899 | 1,868 | 1,879 | -1.42% | 186,200 | 1164億8625万 | -0.05% | 8.95 | 0.52 |
| 06/03 | 1,896 | 1,918 | 1,895 | 1,906 | +0.32% | 187,900 | 1181億6008万 | +1.44% | 9.08 | 0.53 |
| 05/31 | 1,885 | 1,900 | 1,870 | 1,900 | +0.8% | 254,900 | 1177億8812万 | +1.23% | 9.05 | 0.52 |
| 05/30 | 1,870 | 1,889 | 1,856 | 1,885 | -0.26% | 166,500 | 1168億5821万 | +0.48% | 8.98 | 0.52 |
| 05/29 | 1,857 | 1,904 | 1,856 | 1,890 | +2.38% | 266,200 | 1171億6818万 | +0.8% | 9.01 | 0.52 |
| 05/28 | 1,857 | 1,866 | 1,844 | 1,846 | -0.32% | 144,300 | 1144億4046万 | -1.49% | 8.8 | 0.51 |
| 05/27 | 1,852 | 1,859 | 1,836 | 1,852 | -0.59% | 157,900 | 1148億1242万 | -1.28% | 8.82 | 0.51 |
| 05/24 | 1,818 | 1,868 | 1,815 | 1,863 | -0.59% | 218,200 | 1154億9435万 | -0.69% | 8.88 | 0.51 |
| 05/23 | 1,865 | 1,891 | 1,839 | 1,874 | -1.11% | 244,700 | 1161億7628万 | -0.11% | 8.93 | 0.52 |
| 05/22 | 1,914 | 1,914 | 1,886 | 1,895 | -0.99% | 209,500 | 1174億7815万 | +0.91% | 9.03 | 0.52 |
| 05/21 | 1,940 | 1,960 | 1,914 | 1,914 | -0.93% | 282,700 | 1186億5603万 | +2.03% | 9.12 | 0.53 |
| 05/20 | 1,915 | 1,945 | 1,908 | 1,932 | +1.26% | 346,000 | 1197億7192万 | +3.09% | 9.21 | 0.53 |
| 05/17 | 1,887 | 1,919 | 1,855 | 1,908 | +3.3% | 438,500 | 1182億8407万 | +1.98% | 9.09 | 0.53 |
| 05/16 | 1,936 | 1,936 | 1,844 | 1,847 | -5.28% | 515,400 | 1145億245万 | -1.18% | 8.8 | 0.51 |
| 05/15 | 1,899 | 1,976 | 1,820 | 1,950 | +3.34% | 998,400 | 1208億8781万 | +4.39% | 9.29 | 0.54 |
| 05/14 | 1,875 | 1,887 | 1,848 | 1,887 | +0.59% | 227,500 | 1169億8220万 | +1.29% | 8.99 | 0.52 |
| 05/13 | 1,870 | 1,887 | 1,860 | 1,876 | -0.21% | 206,400 | 1163億27万 | +0.86% | 8.94 | 0.52 |
| 05/10 | 1,858 | 1,885 | 1,857 | 1,880 | +1.29% | 173,500 | 1165億4825万 | +1.24% | 8.96 | 0.52 |
| 05/09 | 1,849 | 1,869 | 1,840 | 1,856 | +0.05% | 166,200 | 1150億6040万 | +0.16% | 8.84 | 0.51 |
| 05/08 | 1,850 | 1,872 | 1,845 | 1,855 | -0.54% | 144,900 | 1149億9840万 | +0.27% | 8.84 | 0.51 |
| 05/07 | 1,866 | 1,872 | 1,849 | 1,865 | +1.03% | 144,800 | 1156億1834万 | +0.87% | 8.89 | 0.52 |
| 05/02 | 1,855 | 1,855 | 1,830 | 1,846 | -0.54% | 199,300 | 1144億4046万 | 0% | 8.8 | 0.51 |
| 05/01 | 1,873 | 1,873 | 1,848 | 1,856 | -1.07% | 137,000 | 1150億6040万 | +0.54% | 8.84 | 0.51 |
| 04/30 | 1,871 | 1,892 | 1,865 | 1,876 | +0.64% | 162,900 | 1163億27万 | +1.63% | 8.94 | 0.52 |
| 04/26 | 1,867 | 1,867 | 1,837 | 1,864 | +0.76% | 166,100 | 1155億5635万 | +1.08% | 8.88 | 0.51 |
| 04/25 | 1,851 | 1,858 | 1,839 | 1,850 | -0.38% | 114,500 | 1146億8843万 | +0.33% | 8.81 | 0.51 |
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 | |
| 2013年 3月期 | 1,180 118 3/25 | 650 65 11/15 | 1,697,900 16,979,000 2/7 | 643億2487万 | 354億3319万 | 572億3823万 3/29 |
| 2014年 3月期 | 1,640 164 9/25 | 950 95 4/5 95 4/4 | 1,979,600 19,796,000 1/21 | 894億67万 | 517億8697万 | 734億1843万 3/31 |
| 2015年 3月期 | 1,930 193 3/26 193 3/25 他2件 | 1,320 132 4/15 132 4/11 | 2,587,750 25,877,500 11/26 | 1052億932万 | 719億5663万 | 968億179万 3/31 |
| 2016年 3月期 | 2,370 237 6/4 | 1,610 161 2/12 | 1,495,930 14,959,300 5/15 | 1291億9487万 | 877億6529万 | 1006億725万 3/31 |
| 2017年 3月期 | 2,910 291 2/16 | 1,660 166 4/8 | 1,224,200 12,242,000 6/7 | 1708億4080万 | 904億9092万 | 1517億1168万 3/31 |
| 2018年 3月期 | 3,530 353 10/10 | 2,280 228 4/19 228 4/14 | 1,450,940 14,509,400 10/10 | 2188億3793万 | 1413億4575万 | 1764億7856万 3/30 |
| 2019年 3月期 | 3,050 305 5/15 | 2,000 200 12/25 | 1,145,580 11,455,800 7/30 | 1890億8093万 | 1239億8750万 | 1504億6969万 3/29 |
| 2020年 3月期 | 2,560 256 4/8 256 4/5 | 1,410 141 3/13 | 1,129,270 11,292,700 3/18 | 1587億400万 | 874億1118万 | 1046億4678万 3/31 |
| 2021年 3月期 | 2,365 3/23 | 1,530 153 4/6 | 831,900 3/29 | 1466億1521万 | 948億5043万 | 1369億5953万 3/31 |
| 2022年 3月期 | 2,335 5/10 | 1,617 3/9 | 1,190,600 8/2 | 1447億5540万 | 1002億4389万 | 1060億2660万 3/31 |
| 2023年 3月期 | 1,742 4/5 4/4 | 1,413 2/3 | 2,804,200 3/31 | 1079億9311万 | 875億9716万 | 905億3304万 3/31 |
| 2024年 3月期 | 1,868 1/31 | 1,322 6/1 | 1,002,500 9/12 | 1158億432万 | 819億5573万 | 1126億7115万 3/29 |
| 最新 | 1,591 2024/9/19 | 187,200 | 986億3205万 | |||