時価総額
- 2010年3月31日
- 959億1644万
- 2011年3月31日
- 1285億5399万
- 2012年3月30日
- 1658億8255万
- 2013年3月29日
- 1881億3996万
- 2014年3月31日
- 1516億5088万
- 2015年3月31日
- 2024億2276万
- 2016年3月31日
- 2297億262万
- 2017年3月31日
- 2726億6285万
- 2018年3月30日
- 2108億9703万
- 2019年3月29日
- 2181億8876万
- 2020年3月31日
- 1993億4428万
- 2021年3月31日
- 1782億3021万
- 2022年3月31日
- 1797億665万
- 2023年3月31日
- 2592億9422万
- 2024年3月29日
- 1978億4687万
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 | 2,094 | 2,130 | 2,094 | 2,127 | +1% | 194,800 | 2122億9387万 | +2.21% | 10.49 | 0.87 |
09/17 | 2,099 | 2,106 | 2,086 | 2,106 | +0.77% | 270,900 | 2101億9788万 | +1.45% | 10.39 | 0.86 |
09/13 | 2,100 | 2,100 | 2,085 | 2,090 | -0.19% | 247,100 | 2086億93万 | +0.87% | 10.31 | 0.86 |
09/12 | 2,093 | 2,103 | 2,082 | 2,094 | +0.92% | 238,000 | 2090億17万 | +1.16% | 10.33 | 0.86 |
09/11 | 2,108 | 2,108 | 2,066 | 2,075 | -2.08% | 165,400 | 2071億379万 | +0.39% | 10.23 | 0.85 |
09/10 | 2,110 | 2,125 | 2,109 | 2,119 | +0.67% | 132,200 | 2114億9539万 | +2.71% | 10.45 | 0.87 |
09/09 | 2,085 | 2,113 | 2,080 | 2,105 | +0.1% | 186,500 | 2100億9807万 | +2.48% | 10.38 | 0.86 |
09/06 | 2,117 | 2,117 | 2,090 | 2,103 | +0.05% | 116,100 | 2098億9845万 | +2.54% | 10.37 | 0.86 |
09/05 | 2,087 | 2,121 | 2,084 | 2,102 | +0.67% | 158,600 | 2097億9864万 | +2.49% | 10.37 | 0.86 |
09/04 | 2,100 | 2,107 | 2,080 | 2,088 | -1.23% | 150,600 | 2084億131万 | +1.7% | 10.3 | 0.86 |
09/03 | 2,100 | 2,115 | 2,100 | 2,114 | +0.86% | 104,300 | 2109億9635万 | +2.92% | 10.42 | 0.87 |
09/02 | 2,110 | 2,111 | 2,085 | 2,096 | -0.52% | 106,200 | 2091億9978万 | +2% | 10.34 | 0.86 |
08/30 | 2,102 | 2,114 | 2,102 | 2,107 | +0.57% | 138,800 | 2102億9768万 | +2.48% | 10.39 | 0.86 |
08/29 | 2,091 | 2,109 | 2,082 | 2,095 | +0.53% | 131,500 | 2090億9998万 | +1.9% | 10.33 | 0.86 |
08/28 | 2,080 | 2,085 | 2,071 | 2,084 | 0% | 90,200 | 2080億208万 | +1.36% | 10.28 | 0.85 |
08/27 | 2,083 | 2,088 | 2,077 | 2,084 | +0.05% | 98,700 | 2080億208万 | +1.31% | 10.28 | 0.85 |
08/26 | 2,082 | 2,089 | 2,074 | 2,083 | +0.05% | 84,500 | 2079億227万 | +1.26% | 10.27 | 0.85 |
08/23 | 2,071 | 2,086 | 2,070 | 2,082 | +0.87% | 131,300 | 2078億246万 | +1.22% | 10.27 | 0.85 |
08/22 | 2,053 | 2,067 | 2,052 | 2,064 | +0.44% | 78,500 | 2060億589万 | +0.29% | 10.18 | 0.85 |
08/21 | 2,060 | 2,065 | 2,049 | 2,055 | -0.05% | 76,000 | 2051億761万 | -0.24% | 10.13 | 0.84 |
08/20 | 2,051 | 2,061 | 2,039 | 2,056 | +0.34% | 171,000 | 2052億742万 | -0.29% | 10.14 | 0.84 |
08/19 | 2,026 | 2,050 | 2,022 | 2,049 | +0.79% | 130,000 | 2045億876万 | -0.68% | 10.1 | 0.84 |
08/16 | 2,034 | 2,039 | 2,023 | 2,033 | +0.44% | 126,700 | 2029億1181万 | -1.5% | 10.03 | 0.83 |
08/15 | 2,008 | 2,027 | 1,998 | 2,024 | +1.35% | 193,900 | 2020億1353万 | -1.99% | 9.98 | 0.83 |
08/14 | 1,991 | 2,001 | 1,983 | 1,997 | 0% | 155,100 | 1993億1869万 | -3.39% | 9.85 | 0.82 |
08/13 | 2,000 | 2,006 | 1,980 | 1,997 | -0.2% | 213,400 | 1993億1869万 | -3.53% | 9.85 | 0.82 |
08/09 | 2,090 | 2,090 | 1,986 | 2,001 | -2.29% | 299,200 | 1997億1792万 | -3.43% | 9.87 | 0.82 |
08/08 | 1,980 | 2,054 | 1,980 | 2,048 | +2.09% | 285,900 | 2044億895万 | -1.25% | 10.1 | 0.84 |
08/07 | 1,971 | 2,031 | 1,966 | 2,006 | +1.11% | 277,500 | 2002億1697万 | -3.33% | 9.89 | 0.82 |
08/06 | 1,994 | 2,034 | 1,966 | 1,984 | +4.59% | 367,900 | 1980億2117万 | -4.57% | 9.78 | 0.81 |
08/05 | 1,974 | 1,989 | 1,891 | 1,897 | -6.27% | 580,000 | 1893億3778万 | -8.93% | 9.35 | 0.78 |
08/02 | 2,079 | 2,080 | 2,020 | 2,024 | -3.3% | 255,200 | 2020億1353万 | -3.16% | 9.98 | 0.83 |
08/01 | 2,142 | 2,142 | 2,088 | 2,093 | -3.06% | 161,200 | 2089億36万 | +0.1% | 10.32 | 0.86 |
07/31 | 2,154 | 2,169 | 2,133 | 2,159 | +1.41% | 611,800 | 2154億8776万 | +3.3% | 10.65 | 0.88 |
07/30 | 2,146 | 2,153 | 2,117 | 2,129 | -0.42% | 212,400 | 2124億9348万 | +2.06% | 10.5 | 0.87 |
07/29 | 2,134 | 2,143 | 2,123 | 2,138 | +1.18% | 218,200 | 2133億9177万 | +2.64% | 10.54 | 0.88 |
07/26 | 2,126 | 2,132 | 2,107 | 2,113 | -0.05% | 227,400 | 2108億9654万 | +1.64% | 10.42 | 0.87 |
07/25 | 2,080 | 2,125 | 2,078 | 2,114 | +1.34% | 278,000 | 2109億9635万 | +1.88% | 10.42 | 0.87 |
07/24 | 2,100 | 2,107 | 2,085 | 2,086 | -1.04% | 91,400 | 2082億169万 | +0.68% | 10.29 | 0.85 |
07/23 | 2,095 | 2,108 | 2,089 | 2,108 | +1.2% | 101,100 | 2103億9749万 | +1.84% | 10.4 | 0.86 |
07/22 | 2,085 | 2,091 | 2,077 | 2,083 | -0.14% | 129,900 | 2079億227万 | +0.82% | 10.27 | 0.85 |
07/19 | 2,117 | 2,117 | 2,077 | 2,086 | -1.46% | 122,100 | 2082億169万 | +1.07% | 10.29 | 0.85 |
07/18 | 2,105 | 2,123 | 2,104 | 2,117 | +0.09% | 135,700 | 2112億9578万 | +2.72% | 10.44 | 0.87 |
07/17 | 2,095 | 2,115 | 2,089 | 2,115 | +1.44% | 182,100 | 2110億9616万 | +2.82% | 10.43 | 0.87 |
07/16 | 2,098 | 2,098 | 2,075 | 2,085 | +0.24% | 171,200 | 2081億189万 | +1.56% | 10.28 | 0.85 |
07/12 | 2,078 | 2,086 | 2,064 | 2,080 | -0.48% | 142,000 | 2076億284万 | +1.46% | 10.26 | 0.85 |
07/11 | 2,068 | 2,092 | 2,062 | 2,090 | +1.31% | 198,700 | 2086億93万 | +2.05% | 10.31 | 0.86 |
07/10 | 2,056 | 2,063 | 2,047 | 2,063 | +0.24% | 127,100 | 2059億609万 | +0.88% | 10.17 | 0.85 |
07/09 | 2,069 | 2,069 | 2,050 | 2,058 | -0.34% | 102,100 | 2054億704万 | +0.64% | 10.15 | 0.84 |
07/08 | 2,059 | 2,072 | 2,052 | 2,065 | +0.63% | 142,500 | 2061億570万 | +1.08% | 10.18 | 0.85 |
07/05 | 2,053 | 2,062 | 2,045 | 2,052 | -0.34% | 128,400 | 2048億819万 | +0.49% | 10.12 | 0.84 |
07/04 | 2,072 | 2,079 | 2,047 | 2,059 | -0.58% | 178,600 | 2055億685万 | +0.88% | 10.15 | 0.84 |
07/03 | 2,096 | 2,099 | 2,067 | 2,071 | -1.19% | 160,300 | 2067億456万 | +1.62% | 10.21 | 0.85 |
07/02 | 2,097 | 2,107 | 2,094 | 2,096 | +0.53% | 199,100 | 2091億9978万 | +3% | 10.34 | 0.86 |
07/01 | 2,085 | 2,102 | 2,078 | 2,085 | +0.63% | 195,800 | 2081億189万 | +2.66% | 10.28 | 0.85 |
06/28 | 2,072 | 2,075 | 2,058 | 2,072 | +0.24% | 139,800 | 2068億437万 | +2.22% | 10.22 | 0.85 |
06/27 | 2,051 | 2,067 | 2,051 | 2,067 | +0.54% | 103,700 | 2063億532万 | +2.12% | 10.19 | 0.85 |
06/26 | 2,057 | 2,061 | 2,049 | 2,056 | -0.15% | 110,600 | 2052億742万 | +1.68% | 10.14 | 0.84 |
06/25 | 2,057 | 2,073 | 2,056 | 2,059 | +0.68% | 174,500 | 2055億685万 | +1.93% | 10.15 | 0.84 |
06/24 | 2,040 | 2,051 | 2,034 | 2,045 | +0.34% | 125,100 | 2041億952万 | +1.34% | 10.08 | 0.84 |
06/21 | 2,036 | 2,058 | 2,036 | 2,038 | +0.49% | 251,600 | 2034億1086万 | +1.04% | 10.05 | 0.83 |
06/20 | 2,025 | 2,041 | 2,016 | 2,028 | +0.1% | 110,800 | 2024億1277万 | +0.55% | 10 | 0.83 |
06/19 | 2,040 | 2,040 | 2,023 | 2,026 | -0.54% | 71,500 | 2022億1315万 | +0.45% | 9.99 | 0.83 |
06/18 | 2,038 | 2,044 | 2,030 | 2,037 | +0.54% | 120,000 | 2033億1105万 | +0.94% | 10.05 | 0.83 |
06/17 | 2,035 | 2,040 | 2,011 | 2,026 | -0.05% | 174,400 | 2022億1315万 | +0.35% | 9.99 | 0.83 |
06/14 | 2,008 | 2,027 | 2,002 | 2,027 | +1.05% | 175,500 | 2023億1296万 | +0.35% | 10 | 0.83 |
06/13 | 2,010 | 2,012 | 1,998 | 2,006 | -0.25% | 117,000 | 2002億1697万 | -0.59% | 9.89 | 0.82 |
06/12 | 2,005 | 2,014 | 2,004 | 2,011 | -0.05% | 93,200 | 2007億1601万 | -0.25% | 9.92 | 0.82 |
06/11 | 2,036 | 2,036 | 2,010 | 2,012 | -0.49% | 111,000 | 2008億1582万 | -0.1% | 9.92 | 0.82 |
06/10 | 2,035 | 2,038 | 2,022 | 2,022 | -0.64% | 78,900 | 2018億1391万 | +0.5% | 9.97 | 0.83 |
06/07 | 2,028 | 2,044 | 2,027 | 2,035 | +0.69% | 97,100 | 2031億1143万 | +1.29% | 10.04 | 0.83 |
06/06 | 2,035 | 2,040 | 2,018 | 2,021 | -0.88% | 156,500 | 2017億1411万 | +0.75% | 9.97 | 0.83 |
06/05 | 2,025 | 2,043 | 2,016 | 2,039 | +0.34% | 144,100 | 2035億1067万 | +1.75% | 10.06 | 0.84 |
06/04 | 2,022 | 2,032 | 2,018 | 2,032 | +0.2% | 118,700 | 2028億1200万 | +1.55% | 10.02 | 0.83 |
06/03 | 2,016 | 2,034 | 2,014 | 2,028 | +0.6% | 142,100 | 2024億1277万 | +1.5% | 10 | 0.83 |
05/31 | 1,993 | 2,019 | 1,992 | 2,016 | +1.15% | 221,100 | 2012億1506万 | +1.05% | 9.94 | 0.83 |
05/30 | 1,986 | 2,000 | 1,978 | 1,993 | -0.15% | 126,800 | 1989億1945万 | +0.05% | 9.83 | 0.82 |
05/29 | 1,988 | 2,007 | 1,984 | 1,996 | +0.4% | 123,800 | 1992億1888万 | +0.3% | 9.84 | 0.82 |
05/28 | 1,998 | 2,004 | 1,986 | 1,988 | -0.6% | 83,600 | 1984億2041万 | +0.05% | 9.8 | 0.81 |
05/27 | 1,998 | 2,008 | 1,993 | 2,000 | +0.05% | 86,200 | 1996億1812万 | +0.76% | 9.86 | 0.82 |
05/24 | 1,988 | 2,004 | 1,986 | 1,999 | 0% | 120,300 | 1995億1831万 | +0.91% | 9.86 | 0.82 |
05/23 | 2,003 | 2,018 | 1,998 | 1,999 | -0.84% | 100,900 | 1995億1831万 | +1.06% | 9.86 | 0.82 |
05/22 | 2,001 | 2,029 | 2,001 | 2,016 | +0.3% | 108,400 | 2012億1506万 | +2.08% | 9.94 | 0.83 |
05/21 | 2,021 | 2,021 | 2,006 | 2,010 | -0.54% | 129,700 | 2006億1621万 | +1.88% | 9.91 | 0.82 |
05/20 | 2,034 | 2,046 | 2,021 | 2,021 | -0.64% | 103,800 | 2017億1411万 | +2.59% | 9.97 | 0.83 |
05/17 | 2,028 | 2,043 | 2,028 | 2,034 | +0.35% | 115,000 | 2030億1162万 | +3.46% | 10.03 | 0.83 |
05/16 | 2,048 | 2,051 | 2,017 | 2,027 | -0.88% | 244,400 | 2023億1296万 | +3.26% | 10 | 0.83 |
05/15 | 2,076 | 2,076 | 2,042 | 2,045 | -1.49% | 188,300 | 2041億952万 | +4.28% | 10.08 | 0.84 |
05/14 | 2,045 | 2,079 | 2,023 | 2,076 | +0.92% | 378,200 | 2072億360万 | +6.08% | 10.24 | 0.85 |
05/13 | 2,017 | 2,063 | 2,014 | 2,057 | +4.05% | 713,100 | 2053億723万 | +5.38% | 10.14 | 0.84 |
05/10 | 1,968 | 1,980 | 1,958 | 1,977 | +0.97% | 243,600 | 1973億2251万 | +1.54% | 9.75 | 0.81 |
05/09 | 1,956 | 1,969 | 1,954 | 1,958 | +0.41% | 141,000 | 1954億2613万 | +0.56% | 9.66 | 0.8 |
05/08 | 1,950 | 1,960 | 1,947 | 1,950 | +0.05% | 149,100 | 1946億2766万 | +0.05% | 9.62 | 0.8 |
05/07 | 1,959 | 1,962 | 1,945 | 1,949 | -0.31% | 114,700 | 1945億2785万 | -0.1% | 9.61 | 0.8 |
05/02 | 1,966 | 1,968 | 1,949 | 1,955 | -0.61% | 110,200 | 1951億2671万 | +0.15% | 9.64 | 0.8 |
05/01 | 1,979 | 1,980 | 1,963 | 1,967 | -0.51% | 105,200 | 1963億2442万 | +0.56% | 9.7 | 0.81 |
04/30 | 1,969 | 1,978 | 1,953 | 1,977 | +0.71% | 206,600 | 1973億2251万 | +0.87% | 9.75 | 0.81 |
04/26 | 1,953 | 1,968 | 1,941 | 1,963 | +1.03% | 160,500 | 1959億2518万 | 0% | 9.68 | 0.8 |
04/25 | 1,950 | 1,955 | 1,941 | 1,943 | -0.36% | 135,900 | 1939億2900万 | -1.27% | 9.58 | 0.8 |
04/24 | 1,950 | 1,963 | 1,946 | 1,950 | +0.21% | 136,000 | 1946億2766万 | -1.12% | 9.62 | 0.8 |
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 | 1,144 6/29 | 832 11/13 | 740,700 5/15 | - | - | 959億1644万 3/31 |
2011年 3月期 | 1,532 3/9 | 865 5/27 5/26 | 794,500 2/3 | 1529億738万 | 863億3478万 | 1285億5399万 3/31 |
2012年 3月期 | 1,665 3/30 | 1,157 6/20 | 972,500 2/13 | 1661億8198万 | 1154億7901万 | 1658億8255万 3/30 |
2013年 3月期 | 1,900 3/28 | 1,216 10/11 | 801,200 4/12 | 1896億3710万 | 1213億6774万 | 1881億3996万 3/29 |
2014年 3月期 | 2,193 5/8 | 1,541 6/13 6/7 | 975,300 5/15 | 2188億8113万 | 1538億566万 | 1516億5088万 3/31 |
2015年 3月期 | 2,618 3/3 | 1,660 4/23 | 1,336,500 5/15 | 2613億11万 | 1656億8303万 | 2024億2276万 3/31 |
2016年 3月期 | 2,840 8/13 | 2,005 10/2 | 1,448,700 11/13 | 2834億5773万 | 2001億1716万 | 2297億262万 3/31 |
2017年 3月期 | 3,100 3/14 | 1,951 6/24 | 1,068,700 3/28 | 3094億808万 | 1947億2747万 | 2726億6285万 3/31 |
2018年 3月期 | 2,937 5/10 | 1,901 11/29 | 2,697,500 10/25 | 2931億3920万 | 1897億3702万 | 2108億9703万 3/30 |
2019年 3月期 | 2,822 11/12 | 2,040 4/12 | 1,914,600 5/11 | 2816億6116万 | 2036億1048万 | 2181億8876万 3/29 |
2020年 3月期 | 2,324 1/10 | 1,646 3/13 | 1,537,900 9/26 | 2319億5625万 | 1642億8571万 | 1993億4428万 3/31 |
2021年 3月期 | 2,020 4/1 | 1,382 1/5 | 1,621,700 9/28 | 2016億1430万 | 1379億3612万 | 1782億3021万 3/31 |
2022年 3月期 | 2,141 11/10 | 1,760 4/2 | 1,019,800 9/28 | 2136億9119万 | 1756億6394万 | 1797億665万 3/31 |
2023年 3月期 | 2,720 3/29 | 1,810 4/1 | 1,201,900 9/28 | 2714億8064万 | 1806億5439万 | 2592億9422万 3/31 |
2024年 3月期 | 2,702 5/1 | 1,980 3/28 | 1,358,300 8/10 | 2696億8408万 | 1976億2193万 | 1978億4687万 3/29 |
最新 | 2,127 2024/9/18 | 194,800 | 2122億9387万 |