時価総額
- 2010年3月31日
- 539億3745万
- 2011年3月31日
- 570億1959万
- 2012年3月30日
- 537億6622万
- 2013年3月29日
- 386億9798万
- 2014年3月31日
- 509億8385万
- 2015年3月31日
- 571億3405万
- 2016年3月31日
- 718億6116万
- 2017年3月31日
- 783億3465万
- 2018年12月28日
- 852億6014万
- 2019年12月30日
- 632億4896万
- 2020年12月30日
- 404億6105万
- 2021年12月30日
- 354億7612万
- 2022年12月30日
- 371億2674万
- 2023年12月29日
- 860億3515万
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 | 1,939 | 1,952 | 1,921 | 1,934 | +0.83% | 51,800 | 631億3764万 | -0.77% | 6.96 | 0.37 |
09/17 | 1,920 | 1,939 | 1,888 | 1,918 | +0.63% | 71,000 | 626億1530万 | -1.39% | 6.9 | 0.37 |
09/13 | 1,933 | 1,944 | 1,906 | 1,906 | -2.26% | 81,500 | 622億2354万 | -1.8% | 6.85 | 0.37 |
09/12 | 1,910 | 1,954 | 1,908 | 1,950 | +5.69% | 175,000 | 636億5997万 | +0.78% | 7.01 | 0.37 |
09/11 | 1,904 | 1,904 | 1,826 | 1,845 | -3.91% | 129,500 | 602億3213万 | -4.3% | 6.64 | 0.35 |
09/10 | 1,930 | 1,945 | 1,915 | 1,920 | -0.47% | 94,300 | 626億8059万 | -0.16% | 6.91 | 0.37 |
09/09 | 1,909 | 1,930 | 1,879 | 1,929 | -1.03% | 110,200 | 629億7440万 | +0.99% | 6.94 | 0.37 |
09/06 | 1,942 | 1,957 | 1,929 | 1,949 | +0.98% | 86,600 | 636億2733万 | +2.15% | 7.01 | 0.37 |
09/05 | 1,921 | 1,972 | 1,904 | 1,930 | -1.38% | 132,000 | 630億705万 | +1.05% | 6.94 | 0.37 |
09/04 | 1,989 | 1,995 | 1,939 | 1,957 | -4.02% | 160,900 | 638億8850万 | +2.14% | 7.04 | 0.38 |
09/03 | 2,050 | 2,054 | 2,028 | 2,039 | +0.25% | 100,000 | 665億6548万 | +6.2% | 7.33 | 0.39 |
09/02 | 2,032 | 2,057 | 2,021 | 2,034 | +0.84% | 94,500 | 664億225万 | +5.88% | 7.32 | 0.39 |
08/30 | 2,019 | 2,032 | 2,004 | 2,017 | +1.61% | 76,200 | 658億4727万 | +4.94% | 7.25 | 0.39 |
08/29 | 1,993 | 2,000 | 1,975 | 1,985 | -0.4% | 82,500 | 648億259万 | +3.22% | 7.14 | 0.38 |
08/28 | 2,020 | 2,030 | 1,991 | 1,993 | -1.58% | 118,800 | 650億6376万 | +3.37% | 7.17 | 0.38 |
08/27 | 1,989 | 2,025 | 1,980 | 2,025 | +2.27% | 120,400 | 661億843万 | +4.65% | 7.28 | 0.39 |
08/26 | 1,992 | 2,000 | 1,963 | 1,980 | +0.1% | 156,100 | 646億3936万 | +2.17% | 7.12 | 0.38 |
08/23 | 1,965 | 1,991 | 1,950 | 1,978 | +1.7% | 130,100 | 645億7407万 | +1.64% | 7.11 | 0.38 |
08/22 | 1,970 | 1,979 | 1,931 | 1,945 | +0.31% | 132,400 | 634億9674万 | -0.51% | 7 | 0.37 |
08/21 | 1,931 | 1,949 | 1,914 | 1,939 | -1.42% | 152,100 | 633億87万 | -1.42% | 6.97 | 0.37 |
08/20 | 1,927 | 1,989 | 1,904 | 1,967 | +2.98% | 261,500 | 642億1496万 | -0.61% | 7.07 | 0.38 |
08/19 | 1,927 | 1,956 | 1,909 | 1,910 | -1.14% | 124,200 | 623億5413万 | -3.97% | 6.87 | 0.37 |
08/16 | 1,920 | 1,939 | 1,909 | 1,932 | +2.71% | 147,800 | 630億7234万 | -3.54% | 6.95 | 0.37 |
08/15 | 1,861 | 1,894 | 1,846 | 1,881 | +0.97% | 129,200 | 614億739万 | -6.56% | 6.76 | 0.36 |
08/14 | 1,836 | 1,872 | 1,825 | 1,863 | +1.91% | 109,500 | 608億1976万 | -8.09% | 6.7 | 0.36 |
08/13 | 1,826 | 1,834 | 1,794 | 1,828 | +0.33% | 125,100 | 596億7714万 | -10.48% | 6.57 | 0.35 |
08/09 | 1,817 | 1,832 | 1,783 | 1,822 | +4% | 261,700 | 594億8127万 | -11.55% | 6.55 | 0.35 |
08/08 | 1,757 | 1,827 | 1,743 | 1,752 | -1.02% | 425,400 | 571億9604万 | -15.77% | 6.3 | 0.34 |
08/07 | 1,659 | 1,827 | 1,645 | 1,770 | +1.72% | 415,700 | 577億8367万 | -15.75% | 6.37 | 0.34 |
08/06 | 1,702 | 1,761 | 1,686 | 1,740 | +9.78% | 318,900 | 568億428万 | -18% | 6.26 | 0.33 |
08/05 | 1,756 | 1,780 | 1,580 | 1,585 | -15.92% | 408,800 | 517億4413万 | -26.07% | 5.7 | 0.3 |
08/02 | 1,891 | 1,932 | 1,878 | 1,885 | -5.56% | 278,200 | 615億3797万 | -13.25% | 6.78 | 0.36 |
08/01 | 2,033 | 2,047 | 1,983 | 1,996 | -4.18% | 242,300 | 651億6170万 | -8.82% | 7.18 | 0.38 |
07/31 | 2,043 | 2,087 | 2,028 | 2,083 | +1.46% | 164,300 | 680億191万 | -5.4% | 7.49 | 0.4 |
07/30 | 2,061 | 2,069 | 2,040 | 2,053 | -0.77% | 138,500 | 670億2253万 | -7.19% | 7.38 | 0.39 |
07/29 | 2,069 | 2,090 | 2,059 | 2,069 | +0.58% | 139,800 | 675億4486万 | -6.93% | 7.44 | 0.4 |
07/26 | 2,069 | 2,082 | 2,051 | 2,057 | +0.64% | 136,500 | 671億5311万 | -7.88% | 7.4 | 0.4 |
07/25 | 2,084 | 2,084 | 2,044 | 2,044 | -2.94% | 181,000 | 667億2871万 | -8.87% | 7.35 | 0.39 |
07/24 | 2,138 | 2,143 | 2,106 | 2,106 | -2.23% | 138,600 | 687億5277万 | -6.57% | 7.57 | 0.4 |
07/23 | 2,157 | 2,178 | 2,148 | 2,154 | +1.6% | 131,400 | 703億1979万 | -4.77% | 7.75 | 0.41 |
07/22 | 2,155 | 2,160 | 2,120 | 2,120 | -2.08% | 169,500 | 692億982万 | -6.53% | 7.62 | 0.41 |
07/19 | 2,210 | 2,211 | 2,155 | 2,165 | -2.04% | 177,700 | 706億7889万 | -4.96% | 7.79 | 0.42 |
07/18 | 2,235 | 2,236 | 2,210 | 2,210 | -1.56% | 120,000 | 721億4797万 | -3.24% | 7.95 | 0.42 |
07/17 | 2,249 | 2,274 | 2,241 | 2,245 | +0.67% | 113,800 | 732億9059万 | -1.97% | 8.07 | 0.43 |
07/16 | 2,252 | 2,256 | 2,230 | 2,230 | -0.18% | 83,900 | 728億89万 | -2.87% | 8.02 | 0.43 |
07/12 | 2,222 | 2,254 | 2,219 | 2,234 | -0.58% | 109,400 | 729億3148万 | -3.04% | 8.03 | 0.43 |
07/11 | 2,211 | 2,260 | 2,204 | 2,247 | +2.28% | 238,000 | 733億5588万 | -2.64% | 8.08 | 0.43 |
07/10 | 2,214 | 2,220 | 2,172 | 2,197 | -1.26% | 227,900 | 717億2357万 | -5.02% | 7.9 | 0.42 |
07/09 | 2,225 | 2,242 | 2,207 | 2,225 | 0% | 173,200 | 726億3766万 | -4.09% | 8 | 0.43 |
07/08 | 2,277 | 2,277 | 2,225 | 2,225 | -2.28% | 240,600 | 726億3766万 | -4.55% | 8 | 0.43 |
07/05 | 2,330 | 2,333 | 2,277 | 2,277 | -2.69% | 183,700 | 743億3526万 | -2.78% | 8.19 | 0.44 |
07/04 | 2,284 | 2,342 | 2,284 | 2,340 | +2.68% | 161,200 | 763億9197万 | -0.51% | 8.42 | 0.45 |
07/03 | 2,279 | 2,284 | 2,269 | 2,279 | +0.22% | 132,100 | 744億55万 | -3.31% | 8.2 | 0.44 |
07/02 | 2,315 | 2,315 | 2,274 | 2,274 | -1.43% | 149,200 | 742億3732万 | -3.81% | 8.18 | 0.44 |
07/01 | 2,310 | 2,324 | 2,298 | 2,307 | +0.65% | 143,400 | 753億1465万 | -2.82% | 8.3 | 0.44 |
06/28 | 2,294 | 2,299 | 2,282 | 2,292 | +0.04% | 118,800 | 748億2495万 | -3.82% | 8.24 | 0.44 |
06/27 | 2,278 | 2,309 | 2,271 | 2,291 | -1.16% | 126,500 | 747億9231万 | -4.22% | 8.24 | 0.44 |
06/26 | 2,342 | 2,344 | 2,305 | 2,318 | -1.11% | 308,600 | 756億7375万 | -3.46% | 8.34 | 0.45 |
06/25 | 2,315 | 2,351 | 2,311 | 2,344 | +0.69% | 179,200 | 765億2255万 | -2.7% | 8.43 | 0.45 |
06/24 | 2,311 | 2,333 | 2,297 | 2,328 | +1.04% | 203,500 | 760億22万 | -3.76% | 8.37 | 0.45 |
06/21 | 2,320 | 2,329 | 2,288 | 2,304 | -0.3% | 260,000 | 752億1671万 | -5.26% | 8.29 | 0.44 |
06/20 | 2,313 | 2,320 | 2,288 | 2,311 | -0.39% | 160,800 | 754億4523万 | -5.44% | 8.31 | 0.44 |
06/19 | 2,316 | 2,321 | 2,296 | 2,320 | -0.04% | 102,500 | 757億3905万 | -5.69% | 8.34 | 0.45 |
06/18 | 2,319 | 2,338 | 2,291 | 2,321 | +1.13% | 125,000 | 757億7169万 | -6.34% | 8.35 | 0.45 |
06/17 | 2,335 | 2,345 | 2,284 | 2,295 | -3.16% | 173,200 | 749億2289万 | -7.94% | 8.25 | 0.44 |
06/14 | 2,298 | 2,385 | 2,287 | 2,370 | +2.33% | 168,200 | 773億7135万 | -5.62% | 8.52 | 0.46 |
06/13 | 2,377 | 2,383 | 2,316 | 2,316 | -1.74% | 140,400 | 756億846万 | -8.35% | 8.33 | 0.45 |
06/12 | 2,407 | 2,409 | 2,351 | 2,357 | -1.71% | 119,000 | 769億4695万 | -7.31% | 8.48 | 0.45 |
06/11 | 2,402 | 2,413 | 2,386 | 2,398 | -0.83% | 156,700 | 782億8545万 | -6.22% | 8.62 | 0.46 |
06/10 | 2,376 | 2,422 | 2,373 | 2,418 | +2.94% | 135,600 | 789億3837万 | -5.95% | 8.7 | 0.46 |
06/07 | 2,361 | 2,370 | 2,346 | 2,349 | -0.97% | 128,400 | 766億8578万 | -9.06% | 8.45 | 0.45 |
06/06 | 2,399 | 2,400 | 2,360 | 2,372 | -0.38% | 146,100 | 774億3665万 | -8.66% | 8.53 | 0.46 |
06/05 | 2,450 | 2,452 | 2,381 | 2,381 | -3.88% | 256,600 | 777億3046万 | -8.84% | 8.56 | 0.46 |
06/04 | 2,485 | 2,497 | 2,476 | 2,477 | -1.24% | 105,600 | 808億6449万 | -5.6% | 8.91 | 0.48 |
06/03 | 2,544 | 2,544 | 2,497 | 2,508 | -0.48% | 154,700 | 818億7652万 | -4.71% | 9.02 | 0.48 |
05/31 | 2,464 | 2,520 | 2,464 | 2,520 | +2.27% | 152,300 | 822億6828万 | -4.58% | 9.06 | 0.48 |
05/30 | 2,446 | 2,464 | 2,423 | 2,464 | -0.36% | 121,900 | 804億4009万 | -6.98% | 8.86 | 0.47 |
05/29 | 2,500 | 2,503 | 2,452 | 2,473 | -1.36% | 208,300 | 807億3391万 | -7.03% | 8.89 | 0.48 |
05/28 | 2,527 | 2,535 | 2,488 | 2,507 | -1.1% | 172,800 | 818億4388万 | -6.03% | 9.02 | 0.48 |
05/27 | 2,526 | 2,540 | 2,511 | 2,535 | +0.56% | 106,600 | 827億5797万 | -5.3% | 9.12 | 0.49 |
05/24 | 2,500 | 2,542 | 2,471 | 2,521 | +0.24% | 162,300 | 823億92万 | -6.07% | 9.07 | 0.48 |
05/23 | 2,540 | 2,540 | 2,482 | 2,515 | -0.36% | 224,700 | 821億504万 | -6.68% | 9.05 | 0.48 |
05/22 | 2,570 | 2,574 | 2,524 | 2,524 | -2.44% | 184,000 | 823億9886万 | -6.76% | 9.08 | 0.49 |
05/21 | 2,650 | 2,664 | 2,586 | 2,587 | -2.38% | 171,700 | 844億5557万 | -4.89% | 9.3 | 0.5 |
05/20 | 2,623 | 2,695 | 2,622 | 2,650 | +1.03% | 126,000 | 865億1227万 | -2.89% | 9.53 | 0.51 |
05/17 | 2,673 | 2,692 | 2,608 | 2,623 | -2.78% | 160,200 | 856億3083万 | -4.17% | 9.43 | 0.5 |
05/16 | 2,750 | 2,759 | 2,663 | 2,698 | -2.21% | 132,600 | 880億7929万 | -1.78% | 9.7 | 0.52 |
05/15 | 2,725 | 2,804 | 2,717 | 2,759 | +1.81% | 174,100 | 900億7070万 | +0.33% | 9.92 | 0.53 |
05/14 | 2,685 | 2,727 | 2,606 | 2,710 | -1.6% | 303,400 | 884億7104万 | -1.45% | 9.75 | 0.52 |
05/13 | 2,759 | 2,788 | 2,717 | 2,754 | +0.15% | 156,300 | 899億747万 | +0.04% | 9.9 | 0.53 |
05/10 | 2,742 | 2,757 | 2,712 | 2,750 | +1.36% | 103,000 | 897億7689万 | -0.15% | 9.89 | 0.53 |
05/09 | 2,716 | 2,739 | 2,680 | 2,713 | -0.07% | 149,800 | 885億6898万 | -1.6% | 9.76 | 0.52 |
05/08 | 2,760 | 2,780 | 2,714 | 2,715 | -0.98% | 112,700 | 886億3427万 | -1.74% | 9.76 | 0.52 |
05/07 | 2,778 | 2,778 | 2,706 | 2,742 | +0.51% | 105,100 | 895億1572万 | -1.15% | 9.86 | 0.53 |
05/02 | 2,700 | 2,740 | 2,690 | 2,728 | +0.7% | 65,700 | 890億5867万 | -2.05% | 9.81 | 0.52 |
05/01 | 2,711 | 2,735 | 2,682 | 2,709 | -1.28% | 92,000 | 884億3840万 | -3.08% | 9.74 | 0.52 |
04/30 | 2,702 | 2,747 | 2,686 | 2,744 | +2.39% | 76,100 | 895億8101万 | -2.14% | 9.87 | 0.53 |
04/26 | 2,672 | 2,695 | 2,639 | 2,680 | +0.34% | 85,500 | 874億9166万 | -4.73% | 9.64 | 0.52 |
04/25 | 2,715 | 2,733 | 2,671 | 2,671 | -2.27% | 74,900 | 871億9784万 | -5.52% | 9.61 | 0.51 |
04/24 | 2,733 | 2,750 | 2,713 | 2,733 | +0.04% | 66,000 | 892億2190万 | -3.73% | 9.83 | 0.53 |
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 | 1,630 326 3/19 326 3/18 | 840 168 4/1 | 688,200 3,441,000 4/9 | - | - | 539億3745万 3/31 |
2011年 3月期 | 1,945 389 1/19 | 1,250 250 3/15 | 543,200 2,716,000 1/19 | 666億847万 | 428億750万 | 570億1959万 3/31 |
2012年 3月期 | 1,975 395 7/8 | 1,320 264 11/24 | 681,400 3,407,000 7/8 | 676億3585万 | 452億472万 | 537億6622万 3/30 |
2013年 3月期 | 1,595 319 4/2 | 705 141 10/3 | 1,028,200 5,141,000 3/26 | 546億2237万 | 241億4343万 | 386億9798万 3/29 |
2014年 3月期 | 2,400 480 10/2 | 1,005 201 4/2 | 2,751,800 13,759,000 5/15 | 821億9040万 | 344億1723万 | 509億8385万 3/31 |
2015年 3月期 | 1,890 378 3/26 378 3/24 | 1,390 278 10/17 | 353,200 1,766,000 12/11 | 647億2521万 | 476億213万 | 571億3405万 3/31 |
2016年 3月期 | 2,880 576 8/11 | 1,760 352 4/1 | 729,000 3,645,000 3/17 | 986億2889万 | 602億7321万 | 718億6116万 3/31 |
2017年 3月期 | 2,640 528 3/14 | 1,885 377 4/8 | 375,200 1,876,000 10/31 | 904億981万 | 645億5397万 | 783億3465万 3/31 |
2018年 3月期 | 4,830 8/7 | 2,225 445 5/31 | 928,600 8/7 | 1576億8087万 | 726億3766万 | 852億6014万 12/28 |
2019年 12月期 | 3,000 2/13 | 1,504 8/26 | 483,100 2/13 | 979億3842万 | 490億9979万 | 632億4896万 12/30 |
2020年 12月期 | 1,979 1/7 | 1,002 3/17 | 399,200 9/14 | 646億671万 | 327億1143万 | 404億6105万 12/30 |
2021年 12月期 | 1,797 3/19 | 982 12/1 | 1,018,400 11/30 | 586億6511万 | 320億5851万 | 354億7612万 12/30 |
2022年 12月期 | 1,371 11/8 | 907 3/9 | 728,800 8/4 | 447億5786万 | 296億1005万 | 371億2674万 12/30 |
2023年 12月期 | 3,320 9/20 | 1,115 1/5 | 2,145,100 7/21 | 1083億8519万 | 364億44万 | 860億3515万 12/29 |
最新 | 1,934 2024/9/18 | 51,800 | 631億3764万 |