時価総額
- 2010年3月31日
- 273億9789万
- 2011年3月31日
- 261億8108万
- 2012年3月30日
- 289億2872万
- 2013年3月29日
- 326億1841万
- 2014年3月31日
- 469億4321万
- 2015年3月31日
- 583億7928万
- 2016年3月31日
- 667億2348万
- 2017年3月31日
- 912億9207万
- 2018年3月30日
- 998億5157万
- 2019年3月29日
- 762億4960万
- 2020年3月31日
- 530億2675万
- 2021年3月31日
- 567億3588万
- 2022年3月31日
- 528億9866万
- 2023年3月31日
- 657億246万
2023/11/20~2024/04/17
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 | ||||||||||
04/17 | 2,614 | 2,630 | 2,584 | 2,617 | +0.5% | 69,000 | 995億8757万 | -1.99% | 22.27 | 0.83 |
04/16 | 2,631 | 2,632 | 2,582 | 2,604 | -1.81% | 78,500 | 990億9287万 | -2.54% | 22.16 | 0.83 |
04/15 | 2,640 | 2,659 | 2,618 | 2,652 | -0.71% | 37,800 | 1009億1947万 | -0.86% | 22.57 | 0.85 |
04/12 | 2,660 | 2,677 | 2,657 | 2,671 | +0.26% | 43,800 | 1016億4250万 | -0.22% | 22.73 | 0.85 |
04/11 | 2,645 | 2,667 | 2,640 | 2,664 | -0.34% | 54,800 | 1013億7612万 | -0.56% | 22.67 | 0.85 |
04/10 | 2,640 | 2,687 | 2,640 | 2,673 | +1.02% | 88,500 | 1017億1860万 | -0.37% | 22.75 | 0.85 |
04/09 | 2,660 | 2,664 | 2,636 | 2,646 | +0.34% | 53,300 | 1006億9114万 | -1.49% | 22.52 | 0.84 |
04/08 | 2,620 | 2,639 | 2,610 | 2,637 | +0.23% | 55,100 | 1003億4866万 | -1.97% | 22.44 | 0.84 |
04/05 | 2,605 | 2,631 | 2,597 | 2,631 | -0.3% | 80,600 | 1001億2033万 | -2.41% | 22.39 | 0.84 |
04/04 | 2,646 | 2,654 | 2,628 | 2,639 | -0.04% | 84,500 | 1004億2476万 | -2.37% | 22.46 | 0.84 |
04/03 | 2,594 | 2,658 | 2,590 | 2,640 | +1.3% | 111,600 | 1004億6282万 | -2.51% | 22.47 | 0.84 |
04/02 | 2,663 | 2,676 | 2,605 | 2,606 | -2.14% | 93,900 | 991億6898万 | -3.94% | 22.18 | 0.83 |
04/01 | 2,715 | 2,719 | 2,662 | 2,663 | -1.92% | 97,900 | 1013億3806万 | -1.99% | 22.66 | 0.85 |
03/29 | 2,666 | 2,716 | 2,665 | 2,715 | +2.69% | 131,000 | 1033億1688万 | -0.15% | 23.11 | 0.87 |
03/28 | 2,695 | 2,709 | 2,643 | 2,644 | -3.82% | 131,700 | 1006億1504万 | -2.76% | 22.5 | 0.84 |
03/27 | 2,779 | 2,794 | 2,738 | 2,749 | +0.04% | 221,800 | 1046億1072万 | +1.03% | 23.4 | 0.88 |
03/26 | 2,716 | 2,755 | 2,716 | 2,748 | +1.07% | 101,000 | 1045億7266万 | +1.07% | 23.39 | 0.88 |
03/25 | 2,745 | 2,755 | 2,719 | 2,719 | -1.34% | 130,100 | 1034億6909万 | +0.15% | 23.14 | 0.87 |
03/22 | 2,730 | 2,756 | 2,727 | 2,756 | +1.03% | 84,600 | 1048億7709万 | +1.62% | 23.46 | 0.88 |
03/21 | 2,732 | 2,742 | 2,720 | 2,728 | +0.96% | 85,200 | 1038億1158万 | +0.74% | 23.22 | 0.87 |
03/19 | 2,660 | 2,709 | 2,642 | 2,702 | +0.86% | 109,400 | 1028億2217万 | -0.11% | 23 | 0.86 |
03/18 | 2,688 | 2,695 | 2,666 | 2,679 | +0.98% | 62,800 | 1019億4693万 | -0.81% | 22.8 | 0.85 |
03/15 | 2,636 | 2,679 | 2,636 | 2,653 | +0.34% | 105,200 | 1009億5752万 | -1.74% | 22.58 | 0.85 |
03/14 | 2,662 | 2,669 | 2,634 | 2,644 | -0.75% | 87,000 | 1006億1504万 | -2.11% | 22.5 | 0.84 |
03/13 | 2,700 | 2,724 | 2,650 | 2,664 | -0.52% | 66,500 | 1013億7612万 | -1.15% | 22.67 | 0.85 |
03/12 | 2,651 | 2,679 | 2,616 | 2,678 | +0.04% | 107,500 | 1019億887万 | -0.41% | 22.79 | 0.85 |
03/11 | 2,700 | 2,710 | 2,645 | 2,677 | -1.18% | 139,500 | 1018億7082万 | -0.19% | 22.78 | 0.85 |
03/08 | 2,701 | 2,738 | 2,685 | 2,709 | -0.07% | 119,200 | 1030億8855万 | +1.23% | 23.06 | 0.86 |
03/07 | 2,765 | 2,770 | 2,706 | 2,711 | -1.81% | 90,500 | 1031億6466万 | +1.61% | 23.07 | 0.86 |
03/06 | 2,739 | 2,786 | 2,735 | 2,761 | +0.62% | 110,000 | 1050億6737万 | +3.84% | 23.5 | 0.88 |
03/05 | 2,760 | 2,761 | 2,736 | 2,744 | -0.58% | 79,200 | 1044億2045万 | +3.55% | 23.35 | 0.87 |
03/04 | 2,790 | 2,793 | 2,757 | 2,760 | -1.04% | 102,900 | 1050億2931万 | +4.55% | 23.49 | 0.88 |
03/01 | 2,789 | 2,803 | 2,775 | 2,789 | -0.29% | 116,000 | 1061億3288万 | +6.01% | 23.74 | 0.89 |
02/29 | 2,786 | 2,800 | 2,745 | 2,797 | +1.27% | 175,700 | 1064億3731万 | +6.76% | 23.8 | 0.89 |
02/28 | 2,770 | 2,807 | 2,762 | 2,762 | 0% | 130,100 | 1051億542万 | +5.82% | 23.51 | 0.88 |
02/27 | 2,724 | 2,765 | 2,719 | 2,762 | +1.51% | 89,400 | 1051億542万 | +6.19% | 23.51 | 0.88 |
02/26 | 2,730 | 2,753 | 2,719 | 2,721 | +0.26% | 73,700 | 1035億4520万 | +5.02% | 23.16 | 0.87 |
02/22 | 2,715 | 2,717 | 2,695 | 2,714 | +0.56% | 66,600 | 1032億7882万 | +5.07% | 23.1 | 0.86 |
02/21 | 2,708 | 2,712 | 2,673 | 2,699 | -0.33% | 86,600 | 1027億801万 | +4.9% | 22.97 | 0.86 |
02/20 | 2,694 | 2,712 | 2,687 | 2,708 | +0.86% | 76,900 | 1030億5050万 | +5.66% | 23.05 | 0.86 |
02/19 | 2,659 | 2,685 | 2,659 | 2,685 | +1.21% | 65,800 | 1021億7525万 | +5.13% | 22.85 | 0.86 |
02/16 | 2,659 | 2,674 | 2,648 | 2,653 | +0.64% | 77,200 | 1009億5752万 | +4.33% | 22.58 | 0.85 |
02/15 | 2,703 | 2,710 | 2,620 | 2,636 | -0.64% | 113,700 | 1003億1060万 | +3.94% | 22.43 | 0.84 |
02/14 | 2,655 | 2,670 | 2,630 | 2,653 | -0.23% | 94,400 | 1009億5752万 | +4.9% | 22.58 | 0.85 |
02/13 | 2,632 | 2,667 | 2,606 | 2,659 | +1.88% | 138,500 | 1011億8585万 | +5.52% | 22.63 | 0.85 |
02/09 | 2,640 | 2,647 | 2,588 | 2,610 | -1.73% | 178,900 | 993億2120万 | +3.98% | 22.21 | 0.83 |
02/08 | 2,642 | 2,656 | 2,591 | 2,656 | -0.3% | 215,700 | 1010億7168万 | +6.24% | 22.6 | 0.85 |
02/07 | 2,505 | 2,757 | 2,505 | 2,664 | +6.18% | 556,400 | 1013億7612万 | +7.12% | 22.67 | 0.85 |
02/06 | 2,509 | 2,524 | 2,496 | 2,509 | -0.2% | 73,300 | 954億7773万 | +1.5% | 21.35 | 0.8 |
02/05 | 2,525 | 2,542 | 2,514 | 2,514 | +0.48% | 75,700 | 956億6800万 | +2.15% | 21.4 | 0.8 |
02/02 | 2,523 | 2,523 | 2,490 | 2,502 | -0.44% | 78,500 | 952億1135万 | +2.12% | 21.29 | 0.8 |
02/01 | 2,500 | 2,526 | 2,500 | 2,513 | -0.12% | 63,400 | 956億2995万 | +3.08% | 21.39 | 0.8 |
01/31 | 2,508 | 2,518 | 2,483 | 2,516 | +0.64% | 78,700 | 957億4411万 | +3.71% | 21.41 | 0.8 |
01/30 | 2,520 | 2,523 | 2,497 | 2,500 | -0.6% | 55,800 | 951億3525万 | +3.65% | 21.28 | 0.8 |
01/29 | 2,521 | 2,532 | 2,503 | 2,515 | +0.72% | 53,900 | 957億606万 | +4.79% | 21.4 | 0.8 |
01/26 | 2,529 | 2,538 | 2,488 | 2,497 | -1.27% | 89,600 | 950億2108万 | +4.65% | 21.25 | 0.8 |
01/25 | 2,525 | 2,539 | 2,520 | 2,529 | +0.24% | 51,400 | 962億3881万 | +6.57% | 21.52 | 0.81 |
01/24 | 2,550 | 2,554 | 2,517 | 2,523 | -1.06% | 71,400 | 960億1049万 | +7% | 21.47 | 0.8 |
01/23 | 2,542 | 2,567 | 2,540 | 2,550 | +0.39% | 103,900 | 970億3795万 | +8.79% | 21.7 | 0.81 |
01/22 | 2,515 | 2,542 | 2,515 | 2,540 | +1.24% | 61,500 | 966億5741万 | +9.06% | 21.62 | 0.81 |
01/19 | 2,545 | 2,545 | 2,502 | 2,509 | -0.44% | 102,000 | 954億7773万 | +8.33% | 21.35 | 0.8 |
01/18 | 2,469 | 2,524 | 2,469 | 2,520 | +2.36% | 94,900 | 958億9633万 | +9.42% | 21.45 | 0.8 |
01/17 | 2,489 | 2,512 | 2,461 | 2,462 | +0.24% | 108,700 | 936億8919万 | +7.51% | 20.95 | 0.78 |
01/16 | 2,470 | 2,485 | 2,456 | 2,456 | -0.49% | 93,100 | 934億6086万 | +7.62% | 20.9 | 0.78 |
01/15 | 2,431 | 2,479 | 2,431 | 2,468 | +1.52% | 77,800 | 939億1751万 | +8.48% | 21 | 0.79 |
01/12 | 2,470 | 2,482 | 2,422 | 2,431 | -1.3% | 125,300 | 925億951万 | +7.28% | 20.69 | 0.77 |
01/11 | 2,501 | 2,517 | 2,452 | 2,463 | -0.28% | 166,000 | 937億2724万 | +8.98% | 20.96 | 0.78 |
01/10 | 2,430 | 2,474 | 2,424 | 2,470 | +1.9% | 135,600 | 939億9362万 | +9.63% | 21.02 | 0.79 |
01/09 | 2,416 | 2,444 | 2,404 | 2,424 | +0.87% | 124,100 | 922億4313万 | +7.97% | 20.63 | 0.77 |
01/05 | 2,395 | 2,409 | 2,383 | 2,403 | +1.48% | 130,300 | 914億4400万 | +7.32% | 20.45 | 0.77 |
01/04 | 2,333 | 2,368 | 2,296 | 2,368 | +1.63% | 144,600 | 901億1210万 | +5.86% | 20.15 | 0.75 |
2023 | ||||||||||
12/29 | 2,283 | 2,330 | 2,282 | 2,330 | +2.1% | 149,000 | 886億6605万 | +4.3% | 19.83 | 0.74 |
12/28 | 2,253 | 2,299 | 2,252 | 2,282 | +1.33% | 110,200 | 868億3945万 | +2.19% | 19.42 | 0.73 |
12/27 | 2,235 | 2,257 | 2,231 | 2,252 | +0.94% | 95,200 | 856億9783万 | +0.85% | 19.17 | 0.72 |
12/26 | 2,237 | 2,250 | 2,211 | 2,231 | +0.95% | 143,600 | 848億9869万 | -0.09% | 18.99 | 0.71 |
12/25 | 2,239 | 2,239 | 2,210 | 2,210 | +0.68% | 133,400 | 840億9956万 | -1.12% | 18.81 | 0.7 |
12/22 | 2,177 | 2,196 | 2,175 | 2,195 | +1.01% | 64,000 | 835億2874万 | -1.97% | 18.68 | 0.7 |
12/21 | 2,188 | 2,189 | 2,169 | 2,173 | -0.78% | 70,100 | 826億9155万 | -3.16% | 18.49 | 0.69 |
12/20 | 2,198 | 2,203 | 2,170 | 2,190 | +0.23% | 163,900 | 833億3847万 | -2.58% | 18.64 | 0.7 |
12/19 | 2,192 | 2,195 | 2,160 | 2,185 | +0.55% | 111,700 | 831億4820万 | -2.98% | 18.6 | 0.7 |
12/18 | 2,143 | 2,177 | 2,125 | 2,173 | +0.88% | 68,900 | 826億9155万 | -3.64% | 18.49 | 0.69 |
12/15 | 2,137 | 2,160 | 2,137 | 2,154 | +0.14% | 155,900 | 819億6853万 | -4.73% | 18.33 | 0.69 |
12/14 | 2,184 | 2,190 | 2,147 | 2,151 | -1.83% | 101,800 | 818億5436万 | -5.08% | 18.31 | 0.69 |
12/13 | 2,197 | 2,205 | 2,184 | 2,191 | -0.36% | 88,100 | 833億7653万 | -3.48% | 18.65 | 0.7 |
12/12 | 2,239 | 2,239 | 2,194 | 2,199 | -0.32% | 74,200 | 836億8096万 | -3.3% | 18.71 | 0.7 |
12/11 | 2,220 | 2,220 | 2,196 | 2,206 | +0.87% | 101,000 | 839億4734万 | -3.12% | 18.77 | 0.7 |
12/08 | 2,225 | 2,230 | 2,173 | 2,187 | -2.63% | 168,600 | 832億2431万 | -3.99% | 18.61 | 0.7 |
12/07 | 2,260 | 2,266 | 2,228 | 2,246 | -1.62% | 121,200 | 854億6950万 | -1.53% | 19.11 | 0.72 |
12/06 | 2,248 | 2,295 | 2,248 | 2,283 | +1.56% | 104,200 | 868億7751万 | +0.13% | 19.43 | 0.73 |
12/05 | 2,279 | 2,292 | 2,248 | 2,248 | -1.36% | 95,100 | 855億4561万 | -1.23% | 19.13 | 0.72 |
12/04 | 2,295 | 2,303 | 2,273 | 2,279 | -1.13% | 109,300 | 867億2529万 | +0.13% | 19.4 | 0.73 |
12/01 | 2,307 | 2,318 | 2,291 | 2,305 | +1.77% | 96,500 | 877億1470万 | +1.36% | 19.62 | 0.73 |
11/30 | 2,273 | 2,282 | 2,256 | 2,265 | -0.61% | 155,500 | 861億9253万 | -0.22% | 19.28 | 0.72 |
11/29 | 2,318 | 2,319 | 2,279 | 2,279 | -2.48% | 89,000 | 867億2529万 | +0.57% | 19.4 | 0.73 |
11/28 | 2,323 | 2,347 | 2,323 | 2,337 | +1.26% | 84,500 | 889億3243万 | +3.41% | 19.89 | 0.74 |
11/27 | 2,330 | 2,330 | 2,300 | 2,308 | +0.13% | 123,300 | 878億2886万 | +2.49% | 19.64 | 0.74 |
11/24 | 2,295 | 2,312 | 2,288 | 2,305 | +1.23% | 52,200 | 877億1470万 | +2.58% | 19.62 | 0.73 |
11/22 | 2,240 | 2,286 | 2,238 | 2,277 | +1.16% | 74,500 | 866億4918万 | +1.47% | 19.38 | 0.73 |
11/21 | 2,275 | 2,278 | 2,233 | 2,251 | -1.32% | 120,700 | 856億5977万 | +0.45% | 19.16 | 0.72 |
11/20 | 2,327 | 2,340 | 2,281 | 2,281 | -1.34% | 99,900 | 868億140万 | +1.92% | 19.41 | 0.73 |
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 | 712 2,135 3/31 | 377 1,131 4/14 | 82,200 27,400 12/9 | 279億3434万 | - | 273億9789万 3/31 |
2011年 3月期 | 753 2,259 3/1 | 500 1,501 9/1 | 213,000 71,000 2/21 | 295億5675万 | 196億3908万 | 261億8108万 3/31 |
2012年 3月期 | 750 2,251 3/22 | 494 1,481 11/24 | 144,600 48,200 3/15 | 294億5208万 | 193億7740万 | 289億2872万 3/30 |
2013年 3月期 | 911 2,734 3/25 | 514 1,543 7/26 | 213,300 71,100 8/8 | 357億7165万 | 201億8861万 | 326億1841万 3/29 |
2014年 3月期 | 1,463 4,390 1/21 | 737 2,211 4/2 | 441,600 147,200 5/31 | 574億4183万 | 289億2872万 | 469億4321万 3/31 |
2015年 3月期 | 1,907 5,720 1/30 | 1,033 3,100 5/13 3,100 5/12 | 220,800 73,600 10/27 | 748億4448万 | 405億6257万 | 583億7928万 3/31 |
2016年 3月期 | 2,473 7,420 7/16 | 1,615 4,845 4/1 | 203,100 67,700 7/10 | 970億8847万 | 633億9537万 | 667億2348万 3/31 |
2017年 3月期 | 2,780 8,340 3/10 | 1,393 4,180 7/8 | 235,800 78,600 2/9 | 1091億2639万 | 546億9404万 | 912億9207万 3/31 |
2018年 3月期 | 3,545 1/15 | 2,311 4/17 | 329,500 9/28 | 1391億5578万 | 907億1622万 | 998億5157万 3/30 |
2019年 3月期 | 3,225 5/15 | 1,982 12/25 | 302,800 3/26 | 1265億9447万 | 778億162万 | 762億4960万 3/29 |
2020年 3月期 | 2,384 4/3 | 1,202 3/17 | 379,700 3/27 | 935億8177万 | 471億8342万 | 530億2675万 3/31 |
2021年 3月期 | 1,820 6/9 6/8 | 1,342 4/3 | 157,100 2/8 | 714億4246万 | 526億7900万 | 567億3588万 3/31 |
2022年 3月期 | 1,854 1/5 | 1,432 5/26 | 271,200 3/18 | 705億5230万 | 562億1187万 | 528億9866万 3/31 |
2023年 3月期 | 2,101 6/10 | 1,348 5/26 5/25 他2件 | 1,191,200 10/26 | 799億5166万 | 512億9692万 | 657億246万 3/31 |
最新 | 2,617 2024/4/17 | 69,000 | 995億8757万 |