時価総額
- 2010年3月31日
- 3206億1576万
- 2011年3月31日
- 3849億6782万
- 2012年3月30日
- 4616億4191万
- 2013年3月29日
- 5087億6452万
- 2014年3月31日
- 5632億724万
- 2015年3月31日
- 4164億4816万
- 2016年3月31日
- 2876億225万
- 2017年3月31日
- 3497億630万
- 2018年3月30日
- 3949億2856万
- 2019年3月29日
- 3065億6462万
- 2020年3月31日
- 3091億4497万
- 2021年3月31日
- 4059億9506万
- 2022年3月31日
- 4710億3322万
- 2023年3月31日
- 5547億5338万
- 2024年3月29日
- 4348億3756万
2024/03/26~2024/08/19
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 | ||||||||||
08/19 | 2,363 | 2,389 | 2,349 | 2,370 | -0.21% | 680,700 | 5717億1385万 | +0.3% | 13.12 | 1.31 |
08/16 | 2,339 | 2,393 | 2,339 | 2,375 | +2.95% | 971,800 | 5729億2000万 | +0.3% | 13.14 | 1.31 |
08/15 | 2,284 | 2,327 | 2,278 | 2,307 | +0.61% | 719,400 | 5565億1640万 | -2.78% | 12.77 | 1.28 |
08/14 | 2,285 | 2,297 | 2,245 | 2,293 | +1.73% | 1,183,000 | 5531億3918万 | -3.66% | 12.69 | 1.27 |
08/13 | 2,330 | 2,345 | 2,254 | 2,254 | -1.57% | 1,015,500 | 5437億3123万 | -5.57% | 12.47 | 1.25 |
08/09 | 2,352 | 2,373 | 2,259 | 2,290 | -1.08% | 1,005,900 | 5524億1550万 | -4.42% | 12.67 | 1.27 |
08/08 | 2,321 | 2,382 | 2,286 | 2,315 | -1.53% | 1,445,000 | 5584億4623万 | -3.62% | 12.81 | 1.28 |
08/07 | 2,100 | 2,470 | 2,010 | 2,351 | +7.79% | 2,888,800 | 5671億3049万 | -2.29% | 13.01 | 1.3 |
08/06 | 2,015 | 2,181 | 2,013 | 2,181 | +15.76% | 1,634,600 | 5261億2148万 | -9.43% | 12.07 | 1.21 |
08/05 | 2,000 | 2,047 | 1,848 | 1,884 | -13.62% | 1,306,300 | 4544億7633万 | -22.08% | 10.43 | 1.04 |
08/02 | 2,255 | 2,265 | 2,179 | 2,181 | -6.68% | 890,900 | 5261億2148万 | -10.54% | 12.07 | 1.21 |
08/01 | 2,400 | 2,404 | 2,312 | 2,337 | -4.53% | 711,500 | 5637億5328万 | -4.5% | 12.93 | 1.29 |
07/31 | 2,388 | 2,448 | 2,350 | 2,448 | +0.7% | 585,600 | 5905億2975万 | -0.04% | 13.55 | 1.35 |
07/30 | 2,438 | 2,446 | 2,412 | 2,431 | 0% | 771,400 | 5864億2885万 | -0.61% | 13.45 | 1.35 |
07/29 | 2,420 | 2,455 | 2,396 | 2,431 | +0.58% | 819,400 | 5864億2885万 | -0.33% | 13.45 | 1.35 |
07/26 | 2,461 | 2,486 | 2,414 | 2,417 | -1.27% | 660,200 | 5830億5164万 | -0.7% | 13.38 | 1.34 |
07/25 | 2,469 | 2,496 | 2,446 | 2,448 | -1.13% | 749,700 | 5905億2975万 | +0.74% | 13.55 | 1.35 |
07/24 | 2,500 | 2,515 | 2,464 | 2,476 | -0.72% | 594,500 | 5972億8418万 | +2.06% | 13.7 | 1.37 |
07/23 | 2,530 | 2,555 | 2,466 | 2,494 | +2.47% | 1,340,200 | 6016億2631万 | +2.93% | 13.8 | 1.38 |
07/22 | 2,470 | 2,479 | 2,434 | 2,434 | -0.81% | 556,600 | 5871億5254万 | +0.62% | 13.47 | 1.35 |
07/19 | 2,461 | 2,464 | 2,434 | 2,454 | -0.49% | 433,400 | 5919億7713万 | +1.53% | 13.58 | 1.36 |
07/18 | 2,473 | 2,498 | 2,455 | 2,466 | -0.72% | 650,100 | 5948億7188万 | +2.32% | 13.65 | 1.36 |
07/17 | 2,453 | 2,492 | 2,440 | 2,484 | +1.26% | 485,600 | 5992億1401万 | +3.33% | 13.75 | 1.37 |
07/16 | 2,478 | 2,491 | 2,451 | 2,453 | -1.53% | 672,900 | 5917億3590万 | +2.29% | 13.57 | 1.36 |
07/12 | 2,479 | 2,529 | 2,470 | 2,491 | -0.44% | 590,600 | 6009億262万 | +4.1% | 13.78 | 1.38 |
07/11 | 2,512 | 2,522 | 2,489 | 2,502 | -0.36% | 712,600 | 6035億5614万 | +4.82% | 13.85 | 1.38 |
07/10 | 2,468 | 2,511 | 2,460 | 2,511 | +1.74% | 732,900 | 6057億2721万 | +5.59% | 13.9 | 1.39 |
07/09 | 2,465 | 2,492 | 2,456 | 2,468 | -0.04% | 680,200 | 5953億5434万 | +4.18% | 13.66 | 1.37 |
07/08 | 2,490 | 2,492 | 2,455 | 2,469 | -0.72% | 759,500 | 5955億9557万 | +4.57% | 13.66 | 1.37 |
07/05 | 2,463 | 2,497 | 2,462 | 2,487 | +1.76% | 920,500 | 5999億3770万 | +5.78% | 13.76 | 1.38 |
07/04 | 2,424 | 2,459 | 2,415 | 2,444 | +1.45% | 880,300 | 5895億6483万 | +4.44% | 13.52 | 1.35 |
07/03 | 2,401 | 2,413 | 2,371 | 2,409 | +0.08% | 832,100 | 5811億2180万 | +3.43% | 13.33 | 1.33 |
07/02 | 2,390 | 2,433 | 2,383 | 2,407 | -0.25% | 604,600 | 5806億3934万 | +3.84% | 13.32 | 1.33 |
07/01 | 2,437 | 2,449 | 2,393 | 2,413 | +1% | 816,100 | 5820億8672万 | +4.5% | 13.35 | 1.34 |
06/28 | 2,428 | 2,440 | 2,378 | 2,389 | -0.83% | 702,800 | 5762億9721万 | +3.87% | 13.22 | 1.32 |
06/27 | 2,376 | 2,409 | 2,351 | 2,409 | +1.22% | 814,300 | 5811億2180万 | +5.06% | 13.33 | 1.33 |
06/26 | 2,353 | 2,388 | 2,343 | 2,380 | +0.25% | 835,700 | 5741億2615万 | +4.11% | 13.17 | 1.32 |
06/25 | 2,389 | 2,400 | 2,331 | 2,374 | +4.35% | 1,597,300 | 5726億7877万 | +4.17% | 13.14 | 1.31 |
06/24 | 2,286 | 2,295 | 2,268 | 2,275 | -0.61% | 1,310,700 | 5487億9705万 | 0% | 12.59 | 1.26 |
06/21 | 2,336 | 2,359 | 2,279 | 2,289 | -1.84% | 1,956,100 | 5521億7427万 | +0.62% | 12.67 | 1.27 |
06/20 | 2,340 | 2,351 | 2,285 | 2,332 | -0.43% | 889,100 | 5625億4713万 | +2.55% | 12.91 | 1.29 |
06/19 | 2,400 | 2,406 | 2,336 | 2,342 | -2.42% | 668,300 | 5649億5943万 | +2.99% | 12.96 | 1.3 |
06/18 | 2,400 | 2,430 | 2,369 | 2,400 | +0.42% | 890,100 | 5789億5074万 | +5.59% | 13.28 | 1.33 |
06/17 | 2,360 | 2,391 | 2,317 | 2,390 | +0.21% | 1,120,000 | 5765億3844万 | +5.15% | 13.23 | 1.32 |
06/14 | 2,313 | 2,391 | 2,296 | 2,385 | +4.01% | 1,563,500 | 5753億3230万 | +5.11% | 13.2 | 1.32 |
06/13 | 2,312 | 2,328 | 2,288 | 2,293 | -0.95% | 743,400 | 5531億3918万 | +1.37% | 12.69 | 1.27 |
06/12 | 2,322 | 2,328 | 2,304 | 2,315 | -0.86% | 778,200 | 5584億4623万 | +2.75% | 12.81 | 1.28 |
06/11 | 2,339 | 2,359 | 2,330 | 2,335 | +0.6% | 836,500 | 5632億7082万 | +4.1% | 12.92 | 1.29 |
06/10 | 2,346 | 2,348 | 2,293 | 2,321 | -0.39% | 787,300 | 5598億9361万 | +3.89% | 12.84 | 1.29 |
06/07 | 2,298 | 2,339 | 2,271 | 2,330 | +2.55% | 1,132,500 | 5620億6467万 | +4.77% | 12.89 | 1.29 |
06/06 | 2,318 | 2,349 | 2,269 | 2,272 | -0.92% | 1,202,900 | 5480億7336万 | +2.62% | 12.57 | 1.26 |
06/05 | 2,234 | 2,307 | 2,207 | 2,293 | +0.7% | 1,338,100 | 5531億3918万 | +3.94% | 12.69 | 1.27 |
06/04 | 2,236 | 2,290 | 2,236 | 2,277 | +2.34% | 900,000 | 5492億7951万 | +3.74% | 12.6 | 1.26 |
06/03 | 2,215 | 2,237 | 2,202 | 2,225 | +0.59% | 731,600 | 5367億3558万 | +1.78% | 12.31 | 1.23 |
05/31 | 2,167 | 2,223 | 2,165 | 2,212 | +2.08% | 1,283,600 | 5335億9960万 | +1.56% | 12.24 | 1.22 |
05/30 | 2,150 | 2,177 | 2,119 | 2,167 | +2.51% | 1,074,100 | 5227億4427万 | -0.14% | 11.99 | 1.2 |
05/29 | 2,183 | 2,199 | 2,104 | 2,114 | -3.73% | 1,013,700 | 5099億5911万 | -2.36% | 11.7 | 1.17 |
05/28 | 2,200 | 2,219 | 2,196 | 2,196 | +0.05% | 590,500 | 5297億3992万 | +1.71% | 12.15 | 1.22 |
05/27 | 2,198 | 2,210 | 2,174 | 2,195 | -0.59% | 795,900 | 5294億9869万 | +2.09% | 12.15 | 1.22 |
05/24 | 2,199 | 2,222 | 2,190 | 2,208 | -0.54% | 723,800 | 5326億3468万 | +3.13% | 12.22 | 1.22 |
05/23 | 2,225 | 2,239 | 2,216 | 2,220 | -0.18% | 667,700 | 5355億2943万 | +4.18% | 12.29 | 1.23 |
05/22 | 2,237 | 2,262 | 2,221 | 2,224 | -1.59% | 774,400 | 5364億9435万 | +4.86% | 12.31 | 1.23 |
05/21 | 2,266 | 2,273 | 2,245 | 2,260 | -0.79% | 901,500 | 5451億7861万 | +6.96% | 12.51 | 1.25 |
05/20 | 2,275 | 2,310 | 2,266 | 2,278 | +0.09% | 875,900 | 5495億2074万 | +8.42% | 12.61 | 1.26 |
05/17 | 2,309 | 2,314 | 2,266 | 2,276 | -1.81% | 1,103,400 | 5490億3828万 | +8.9% | 12.6 | 1.26 |
05/16 | 2,288 | 2,326 | 2,268 | 2,318 | -0.13% | 1,403,100 | 5591億6992万 | +11.5% | 12.83 | 1.28 |
05/15 | 2,369 | 2,378 | 2,318 | 2,321 | -3.09% | 1,373,100 | 5598億9361万 | +12.4% | 12.84 | 1.29 |
05/14 | 2,315 | 2,398 | 2,315 | 2,395 | +3.81% | 2,543,700 | 5777億4459万 | +16.83% | 13.25 | 1.33 |
05/13 | 2,223 | 2,311 | 2,208 | 2,307 | +5.54% | 3,435,400 | 5565億1640万 | +13.59% | 12.77 | 1.28 |
05/10 | 2,135 | 2,250 | 2,090 | 2,186 | +4.84% | 6,629,800 | 5273億2763万 | +8.43% | 12.1 | 1.21 |
05/09 | 2,084 | 2,112 | 2,068 | 2,085 | +0.82% | 1,221,000 | 5029億6345万 | +3.89% | 11.54 | 1.15 |
05/08 | 2,090 | 2,093 | 2,058 | 2,068 | -1.24% | 1,058,600 | 4988億6255万 | +3.19% | 11.44 | 1.15 |
05/07 | 2,068 | 2,104 | 2,068 | 2,094 | +0.82% | 1,010,500 | 5051億3452万 | +4.6% | 11.59 | 1.16 |
05/02 | 2,077 | 2,090 | 2,063 | 2,077 | 0% | 887,200 | 5010億3362万 | +4.21% | 11.49 | 1.15 |
05/01 | 2,050 | 2,088 | 2,050 | 2,077 | +0.1% | 999,300 | 5010億3362万 | +4.58% | 11.49 | 1.15 |
04/30 | 2,040 | 2,099 | 2,031 | 2,075 | +2.17% | 1,291,100 | 5005億5116万 | +4.9% | 11.48 | 1.15 |
04/26 | 2,005 | 2,045 | 2,004 | 2,031 | -0.15% | 933,700 | 4899億3706万 | +3.1% | 11.24 | 1.12 |
04/25 | 2,044 | 2,053 | 2,017 | 2,034 | +0.05% | 715,000 | 4906億6075万 | +3.51% | 11.26 | 1.13 |
04/24 | 2,000 | 2,040 | 1,993 | 2,033 | +0.94% | 937,600 | 4904億1952万 | +3.72% | 11.25 | 1.13 |
04/23 | 2,018 | 2,041 | 2,007 | 2,014 | -0.64% | 736,700 | 4858億3616万 | +2.97% | 11.15 | 1.12 |
04/22 | 2,001 | 2,038 | 2,000 | 2,027 | +3.21% | 1,279,400 | 4889億7214万 | +3.9% | 11.22 | 1.12 |
04/19 | 1,980 | 1,995 | 1,935 | 1,964 | -0.96% | 1,173,100 | 4737億7469万 | +0.98% | 10.87 | 1.09 |
04/18 | 1,966 | 1,990 | 1,958 | 1,983 | +0.92% | 815,400 | 4783億5805万 | +2.27% | 10.97 | 1.1 |
04/17 | 1,973 | 2,000 | 1,955 | 1,965 | -0.25% | 1,403,900 | 4740億1592万 | +1.71% | 10.87 | 1.09 |
04/16 | 1,952 | 1,974 | 1,943 | 1,970 | -0.2% | 1,035,300 | 4752億2206万 | +2.28% | 10.9 | 1.09 |
04/15 | 1,981 | 1,993 | 1,954 | 1,974 | -1.55% | 1,183,400 | 4761億8698万 | +2.87% | 10.92 | 1.09 |
04/12 | 2,000 | 2,022 | 1,993 | 2,005 | +1.47% | 1,149,300 | 4836億6509万 | +4.86% | 11.1 | 1.11 |
04/11 | 1,975 | 1,982 | 1,958 | 1,976 | -0.6% | 775,000 | 4766億6944万 | +3.84% | 10.93 | 1.09 |
04/10 | 1,976 | 2,020 | 1,976 | 1,988 | -0.65% | 778,200 | 4795億6419万 | +4.91% | 11 | 1.1 |
04/09 | 1,980 | 2,009 | 1,971 | 2,001 | +1.01% | 899,000 | 4827億18万 | +5.99% | 11.07 | 1.11 |
04/08 | 1,940 | 1,987 | 1,938 | 1,981 | +2.7% | 1,059,300 | 4778億7559万 | +5.2% | 10.96 | 1.1 |
04/05 | 1,915 | 1,933 | 1,902 | 1,929 | -0.36% | 863,800 | 4653億3165万 | +2.66% | 10.67 | 1.07 |
04/04 | 1,960 | 1,960 | 1,929 | 1,936 | +0.1% | 1,117,300 | 4670億2026万 | +3.14% | 10.71 | 1.07 |
04/03 | 1,941 | 1,954 | 1,922 | 1,934 | -0.67% | 1,283,900 | 4665億3780万 | +3.15% | 10.7 | 1.07 |
04/02 | 2,015 | 2,020 | 1,942 | 1,947 | -3.95% | 1,434,800 | 4696億7378万 | +3.95% | 10.77 | 1.08 |
04/01 | 2,013 | 2,044 | 2,005 | 2,027 | +0.7% | 1,834,000 | 4889億7214万 | +8.34% | 11.22 | 1.12 |
03/29 | 2,060 | 2,086 | 1,997 | 2,013 | +7.82% | 4,012,300 | 4855億9493万 | +7.99% | 13.16 | 1.22 |
03/28 | 1,906 | 1,915 | 1,865 | 1,867 | -1.94% | 1,126,200 | 4503億7543万 | +0.59% | 12.2 | 1.13 |
03/27 | 1,899 | 1,916 | 1,893 | 1,904 | +1.06% | 1,220,900 | 4593億92万 | +2.7% | 12.44 | 1.15 |
03/26 | 1,870 | 1,888 | 1,851 | 1,884 | +0.8% | 759,400 | 4544億7633万 | +1.89% | 12.31 | 1.14 |
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 | 1,328 10/28 | 845 4/1 | 3,175,400 10/8 | - | - | 3206億1576万 3/31 |
2011年 3月期 | 1,930 3/4 3/1 | 1,063 5/21 | 4,698,500 12/2 | 5466億3288万 | 3010億7293万 | 3849億6782万 3/31 |
2012年 3月期 | 1,876 9/5 9/2 | 1,355 4/13 | 3,469,400 12/15 | 5313億3849万 | 3837億7593万 | 4616億4191万 3/30 |
2013年 3月期 | 1,976 3/22 | 1,336 11/13 | 4,187,200 6/1 | 5596億6144万 | 3783億9457万 | 5087億6452万 3/29 |
2014年 3月期 | 3,015 5/15 | 1,763 4/2 | 7,799,500 4/22 | 8539億3687万 | 4993億3356万 | 5632億724万 3/31 |
2015年 3月期 | 2,348 4/3 | 1,415 1/16 | 10,096,200 9/4 | 6251億680万 | 3767億1470万 | 4164億4816万 3/31 |
2016年 3月期 | 1,866 4/14 | 1,010 1/21 | 5,943,900 4/15 | 4967億8420万 | 2688億9177万 | 2876億225万 3/31 |
2017年 3月期 | 1,848 1/10 | 1,075 7/1 | 7,214,800 11/4 | 4919億9207万 | 2861億9668万 | 3497億630万 3/31 |
2018年 3月期 | 1,707 3/30 | 1,318 12/1 | 5,562,500 5/15 | 4544億5371万 | 3508億9044万 | 3949億2856万 3/30 |
2019年 3月期 | 2,030 6/18 | 1,210 2/12 | 4,713,300 2/6 | 5404億4583万 | 3221億3766万 | 3065億6462万 3/29 |
2020年 3月期 | 1,717 11/1 | 1,136 3/17 | 3,031,700 11/1 | 4571億1601万 | 3024億3668万 | 3091億4497万 3/31 |
2021年 3月期 | 1,910 2/15 | 1,185 9/8 7/31 | 2,607,100 2/12 | 5084億9829万 | 3154億8192万 | 4059億9506万 3/31 |
2022年 3月期 | 2,264 3/23 | 1,310 8/20 | 15,259,600 5/27 | 6027億4353万 | 3487億6061万 | 4710億3322万 3/31 |
2023年 3月期 | 2,547 3/31 | 1,730 11/16 | 7,088,000 2/9 | 6144億1147万 | 4173億2699万 | 5547億5338万 3/31 |
2024年 3月期 | 3,219 8/1 | 1,705 2/15 | 7,605,400 2/9 | 7765億1768万 | 4112億9625万 | 4348億3756万 3/29 |
最新 | 2,370 2024/8/19 | 680,700 | 5717億1385万 |