時価総額
- 2017年3月31日
- 113億7704万
- 2018年3月30日
- 460億6893万
- 2019年3月29日
- 906億5410万
- 2020年3月31日
- 1006億1659万
- 2021年3月31日
- 2108億557万
- 2022年3月31日
- 1418億8692万
- 2023年3月31日
- 1912億9740万
2023/11/29~2024/04/25
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 | ||||||||||
04/25 | 2,495 | 2,525 | 2,484 | 2,508 | +0.32% | 188,200 | 2233億8053万 | +3.42% | 54.48 | 14.83 |
04/24 | 2,463 | 2,510 | 2,463 | 2,500 | +1.67% | 234,200 | 2226億6800万 | +3.09% | 54.3 | 14.78 |
04/23 | 2,456 | 2,472 | 2,404 | 2,459 | +0.74% | 202,400 | 2190億1624万 | +1.44% | 53.41 | 14.54 |
04/22 | 2,378 | 2,472 | 2,376 | 2,441 | +3.48% | 311,600 | 2174億1303万 | +0.7% | 53.02 | 14.43 |
04/19 | 2,400 | 2,400 | 2,335 | 2,359 | -2.96% | 275,100 | 2101億952万 | -2.64% | 51.24 | 13.94 |
04/18 | 2,395 | 2,450 | 2,381 | 2,431 | +1.5% | 267,300 | 2165億2236万 | +0.21% | 52.8 | 14.37 |
04/17 | 2,322 | 2,405 | 2,322 | 2,395 | +3.32% | 255,200 | 2133億1594万 | -1.28% | 52.02 | 14.16 |
04/16 | 2,275 | 2,337 | 2,266 | 2,318 | +1.05% | 231,000 | 2064億5776万 | -4.49% | 50.35 | 13.7 |
04/15 | 2,298 | 2,312 | 2,270 | 2,294 | -1.42% | 192,100 | 2043億2015万 | -5.52% | 49.83 | 13.56 |
04/12 | 2,363 | 2,375 | 2,305 | 2,327 | -0.81% | 293,900 | 2072億5937万 | -4.28% | 50.55 | 13.76 |
04/11 | 2,340 | 2,361 | 2,322 | 2,346 | -1.01% | 174,300 | 2089億5165万 | -3.62% | 50.96 | 13.87 |
04/10 | 2,406 | 2,449 | 2,362 | 2,370 | -1.7% | 195,200 | 2110億8926万 | -2.67% | 51.48 | 14.01 |
04/09 | 2,447 | 2,454 | 2,411 | 2,411 | -1.59% | 188,400 | 2147億4101万 | -0.94% | 52.37 | 14.25 |
04/08 | 2,486 | 2,505 | 2,417 | 2,450 | -1.45% | 172,800 | 2182億1464万 | +0.66% | 53.22 | 14.48 |
04/05 | 2,429 | 2,497 | 2,421 | 2,486 | +1.64% | 252,000 | 2214億2105万 | +2.14% | 54 | 14.7 |
04/04 | 2,412 | 2,458 | 2,384 | 2,446 | +1.45% | 303,800 | 2178億5837万 | +0.66% | 53.13 | 14.46 |
04/03 | 2,377 | 2,425 | 2,365 | 2,411 | +1.3% | 197,100 | 2147億4101万 | -0.5% | 52.37 | 14.25 |
04/02 | 2,402 | 2,415 | 2,355 | 2,380 | -0.92% | 208,600 | 2119億7993万 | -1.49% | 51.7 | 14.07 |
04/01 | 2,412 | 2,422 | 2,367 | 2,402 | -0.41% | 144,000 | 2139億3941万 | -0.25% | 52.17 | 14.2 |
03/29 | 2,466 | 2,467 | 2,408 | 2,412 | -2.19% | 208,000 | 2148億3008万 | +0.5% | 52.39 | 14.26 |
03/28 | 2,465 | 2,504 | 2,465 | 2,466 | -0.84% | 153,800 | 2196億3971万 | +3.09% | 53.57 | 14.58 |
03/27 | 2,513 | 2,514 | 2,462 | 2,487 | -0.88% | 344,100 | 2215億1012万 | +4.28% | 54.02 | 14.7 |
03/26 | 2,470 | 2,516 | 2,456 | 2,509 | +1.37% | 242,500 | 2234億6960万 | +5.6% | 54.5 | 14.83 |
03/25 | 2,529 | 2,557 | 2,471 | 2,475 | -2.6% | 262,500 | 2204億4132万 | +4.61% | 53.76 | 14.63 |
03/22 | 2,521 | 2,553 | 2,491 | 2,541 | +0.79% | 224,300 | 2263億1975万 | +8.04% | 55.19 | 15.02 |
03/21 | 2,495 | 2,584 | 2,495 | 2,521 | +2.02% | 318,700 | 2245億3841万 | +7.92% | 54.76 | 14.9 |
03/19 | 2,400 | 2,484 | 2,399 | 2,471 | +0.98% | 210,300 | 2200億8505万 | +6.46% | 53.67 | 14.61 |
03/18 | 2,452 | 2,473 | 2,434 | 2,447 | +0.91% | 202,400 | 2179億4743万 | +5.98% | 53.15 | 14.46 |
03/15 | 2,419 | 2,433 | 2,377 | 2,425 | 0% | 248,100 | 2159億8796万 | +5.43% | 52.67 | 14.33 |
03/14 | 2,462 | 2,497 | 2,412 | 2,425 | -0.21% | 334,700 | 2159億8796万 | +5.9% | 52.67 | 14.33 |
03/13 | 2,400 | 2,439 | 2,372 | 2,430 | +0.45% | 216,100 | 2164億3329万 | +6.67% | 52.78 | 14.36 |
03/12 | 2,359 | 2,420 | 2,337 | 2,419 | +2.63% | 302,400 | 2154億5355万 | +6.61% | 52.54 | 14.3 |
03/11 | 2,340 | 2,367 | 2,319 | 2,357 | -0.04% | 249,400 | 2099億3139万 | +4.25% | 51.2 | 13.93 |
03/08 | 2,367 | 2,376 | 2,343 | 2,358 | -1.75% | 294,400 | 2100億2045万 | +4.57% | 51.22 | 13.94 |
03/07 | 2,397 | 2,427 | 2,389 | 2,400 | +0.67% | 248,500 | 2137億6128万 | +6.67% | 52.13 | 14.19 |
03/06 | 2,316 | 2,386 | 2,310 | 2,384 | +1.88% | 279,600 | 2123億3620万 | +6.24% | 51.78 | 14.09 |
03/05 | 2,387 | 2,401 | 2,340 | 2,340 | -2.34% | 367,700 | 2084億1724万 | +4.56% | 50.83 | 13.83 |
03/04 | 2,460 | 2,474 | 2,380 | 2,396 | -2.2% | 322,000 | 2134億501万 | +7.25% | 52.04 | 14.16 |
03/01 | 2,420 | 2,453 | 2,386 | 2,450 | +1.87% | 409,600 | 2182億1464万 | +10.01% | 53.22 | 14.48 |
02/29 | 2,265 | 2,436 | 2,248 | 2,405 | +5.81% | 629,200 | 2142億661万 | +8.38% | 52.24 | 14.22 |
02/28 | 2,207 | 2,303 | 2,196 | 2,273 | +2.43% | 326,000 | 2024億4974万 | +2.76% | 49.37 | 13.44 |
02/27 | 2,190 | 2,243 | 2,182 | 2,219 | +1.46% | 204,100 | 1976億4011万 | +0.54% | 48.2 | 13.12 |
02/26 | 2,191 | 2,221 | 2,162 | 2,187 | -0.59% | 207,900 | 1947億8996万 | -0.77% | 47.5 | 12.93 |
02/22 | 2,203 | 2,222 | 2,182 | 2,200 | -1.12% | 267,900 | 1959億4784万 | -0.05% | 47.79 | 13 |
02/21 | 2,253 | 2,254 | 2,185 | 2,225 | -2.24% | 290,300 | 1981億7452万 | +1.18% | 48.33 | 13.15 |
02/20 | 2,281 | 2,288 | 2,248 | 2,276 | +0.04% | 250,100 | 2027億1694万 | +3.5% | 49.44 | 13.45 |
02/19 | 2,264 | 2,295 | 2,214 | 2,275 | +0.89% | 307,400 | 2026億2788万 | +3.36% | 49.42 | 13.45 |
02/16 | 2,171 | 2,278 | 2,161 | 2,255 | +5.97% | 452,400 | 2008億4653万 | +2.45% | 48.98 | 13.33 |
02/15 | 2,124 | 2,156 | 2,081 | 2,128 | -0.05% | 285,500 | 1895億3500万 | -3.36% | 46.22 | 12.58 |
02/14 | 2,145 | 2,164 | 2,096 | 2,129 | -1.3% | 506,400 | 1896億2406万 | -3.62% | 46.24 | 12.58 |
02/13 | 2,180 | 2,204 | 2,089 | 2,157 | -0.87% | 754,300 | 1921億1795万 | -2.71% | 46.85 | 12.75 |
02/09 | 2,071 | 2,185 | 1,998 | 2,176 | -2.03% | 710,700 | 1938億1022万 | -2.16% | 47.27 | 12.86 |
02/08 | 2,222 | 2,262 | 2,196 | 2,221 | +2.63% | 536,800 | 1978億1825万 | -0.45% | 48.24 | 13.13 |
02/07 | 2,132 | 2,175 | 2,130 | 2,164 | +1.5% | 188,500 | 1927億4142万 | -3.22% | 47.01 | 12.79 |
02/06 | 2,191 | 2,195 | 2,132 | 2,132 | -2.83% | 219,900 | 1898億9127万 | -4.91% | 46.31 | 12.6 |
02/05 | 2,234 | 2,243 | 2,193 | 2,194 | -1.08% | 171,400 | 1954億1343万 | -2.49% | 47.66 | 12.97 |
02/02 | 2,216 | 2,231 | 2,200 | 2,218 | +0.41% | 150,600 | 1975億5104万 | -1.6% | 48.18 | 13.11 |
02/01 | 2,220 | 2,237 | 2,191 | 2,209 | -1.47% | 153,200 | 1967億4944万 | -2.08% | 47.98 | 13.06 |
01/31 | 2,218 | 2,244 | 2,205 | 2,242 | +0.22% | 142,200 | 1996億8866万 | -0.84% | 48.7 | 13.25 |
01/30 | 2,264 | 2,266 | 2,237 | 2,237 | -0.67% | 179,600 | 1992億4332万 | -1.19% | 48.59 | 13.22 |
01/29 | 2,223 | 2,261 | 2,214 | 2,252 | +0.99% | 166,100 | 2005億7933万 | -0.66% | 48.92 | 13.31 |
01/26 | 2,190 | 2,238 | 2,182 | 2,230 | +0.68% | 206,200 | 1986億1985万 | -1.81% | 48.44 | 13.18 |
01/25 | 2,230 | 2,247 | 2,185 | 2,215 | -2.25% | 264,200 | 1972億8384万 | -2.64% | 48.11 | 13.09 |
01/24 | 2,208 | 2,266 | 2,203 | 2,266 | +2.53% | 302,200 | 2018億2627万 | -0.57% | 49.22 | 13.39 |
01/23 | 2,203 | 2,240 | 2,190 | 2,210 | +1.84% | 246,900 | 1968億3851万 | -3.03% | 48 | 13.06 |
01/22 | 2,159 | 2,178 | 2,143 | 2,170 | +2.02% | 268,400 | 1932億7582万 | -4.78% | 47.14 | 12.83 |
01/19 | 2,098 | 2,137 | 2,091 | 2,127 | +0.57% | 237,900 | 1894億4593万 | -6.75% | 46.2 | 12.57 |
01/18 | 2,130 | 2,141 | 2,103 | 2,115 | -1.72% | 332,200 | 1883億7712万 | -7.4% | 45.94 | 12.5 |
01/17 | 2,228 | 2,231 | 2,139 | 2,152 | -3.54% | 482,900 | 1916億7261万 | -5.94% | 46.74 | 12.72 |
01/16 | 2,283 | 2,293 | 2,210 | 2,231 | -3.34% | 547,800 | 1987億892万 | -2.66% | 48.46 | 13.19 |
01/15 | 2,293 | 2,310 | 2,242 | 2,308 | +1.41% | 308,800 | 2055億6709万 | +0.65% | 50.13 | 13.64 |
01/12 | 2,297 | 2,312 | 2,252 | 2,276 | -0.91% | 352,100 | 2027億1694万 | -0.65% | 49.44 | 13.45 |
01/11 | 2,313 | 2,318 | 2,277 | 2,297 | -0.09% | 216,500 | 2045億8735万 | +0.26% | 49.89 | 13.58 |
01/10 | 2,326 | 2,326 | 2,292 | 2,299 | -1.29% | 244,100 | 2047億6549万 | +0.26% | 49.94 | 13.59 |
01/09 | 2,323 | 2,339 | 2,305 | 2,329 | +0.04% | 327,600 | 2074億3750万 | +1.48% | 50.59 | 13.77 |
01/05 | 2,360 | 2,360 | 2,319 | 2,328 | -1.1% | 280,700 | 2073億4844万 | +1.39% | 50.57 | 13.76 |
01/04 | 2,341 | 2,367 | 2,315 | 2,354 | +0.68% | 232,100 | 2096億6418万 | +2.57% | 51.13 | 13.91 |
2023 | ||||||||||
12/29 | 2,298 | 2,350 | 2,288 | 2,338 | +0.86% | 196,800 | 2082億3911万 | +2.1% | 50.78 | 13.82 |
12/28 | 2,330 | 2,334 | 2,306 | 2,318 | -0.81% | 133,800 | 2064億5776万 | +1.36% | 50.35 | 13.7 |
12/27 | 2,298 | 2,353 | 2,289 | 2,337 | +1.56% | 217,600 | 2081億5004万 | +2.14% | 50.76 | 13.81 |
12/26 | 2,263 | 2,324 | 2,259 | 2,301 | +2.09% | 230,700 | 2049億4362万 | +0.7% | 49.98 | 13.6 |
12/25 | 2,321 | 2,323 | 2,233 | 2,254 | -3.26% | 165,300 | 2007億5746万 | -1.36% | 48.96 | 13.32 |
12/22 | 2,315 | 2,352 | 2,296 | 2,330 | +0.69% | 225,600 | 2075億2657万 | +2.01% | 50.61 | 13.77 |
12/21 | 2,286 | 2,337 | 2,270 | 2,314 | -0.47% | 274,400 | 2061億150万 | +1.49% | 50.26 | 13.68 |
12/20 | 2,350 | 2,371 | 2,316 | 2,325 | -1.48% | 319,700 | 2070億8124万 | +2.06% | 50.5 | 13.74 |
12/19 | 2,320 | 2,389 | 2,320 | 2,360 | +1.77% | 432,300 | 2101億9859万 | +3.74% | 51.26 | 13.95 |
12/18 | 2,282 | 2,329 | 2,269 | 2,319 | +0.52% | 232,800 | 2065億4683万 | +2.2% | 50.37 | 13.71 |
12/15 | 2,277 | 2,319 | 2,243 | 2,307 | +1.32% | 330,200 | 2054億7803万 | +2.12% | 50.11 | 13.64 |
12/14 | 2,241 | 2,294 | 2,236 | 2,277 | +2.99% | 358,200 | 2028億601万 | +1.34% | 49.46 | 13.46 |
12/13 | 2,200 | 2,224 | 2,173 | 2,211 | -0.14% | 135,100 | 1969億2757万 | -1.16% | 48.03 | 13.07 |
12/12 | 2,218 | 2,230 | 2,182 | 2,214 | 0% | 257,300 | 1971億9478万 | -0.76% | 48.09 | 13.09 |
12/11 | 2,218 | 2,246 | 2,206 | 2,214 | +0.05% | 139,400 | 1971億9478万 | -0.54% | 48.09 | 13.09 |
12/08 | 2,213 | 2,241 | 2,203 | 2,213 | -1.16% | 278,200 | 1971億571万 | -0.18% | 48.07 | 13.08 |
12/07 | 2,251 | 2,262 | 2,234 | 2,239 | -1.41% | 125,800 | 1994億2146万 | +1.4% | 48.63 | 13.24 |
12/06 | 2,258 | 2,278 | 2,247 | 2,271 | +0.58% | 211,700 | 2022億7161万 | +3.32% | 49.33 | 13.42 |
12/05 | 2,239 | 2,274 | 2,238 | 2,258 | -0.79% | 283,900 | 2011億1373万 | +3.34% | 49.05 | 13.35 |
12/04 | 2,285 | 2,299 | 2,234 | 2,276 | -2.53% | 317,500 | 2027億1694万 | +4.69% | 49.44 | 13.45 |
12/01 | 2,349 | 2,362 | 2,335 | 2,335 | -0.64% | 252,500 | 2079億7191万 | +8.05% | 50.72 | 13.8 |
11/30 | 2,328 | 2,355 | 2,310 | 2,350 | +0.13% | 342,200 | 2093億792万 | +9.51% | 51.05 | 13.89 |
11/29 | 2,298 | 2,392 | 2,297 | 2,347 | +1.82% | 369,200 | 2090億4071万 | +10.14% | 50.98 | 13.87 |
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 | |
2017年 3月期 | 164 1,310 3/23 | 109 870 3/17 | 75,718,400 9,464,800 3/21 | 131億1965万 | 87億1305万 | 113億7704万 3/31 |
2018年 3月期 | 700 2,799 1/29 | 124 994 4/13 | 20,390,400 2,548,800 5/15 | 560億6397万 | 99億5491万 | 460億6893万 3/30 |
2019年 3月期 | 1,199 2,398 3/22 | 467 1,866 4/17 | 3,217,400 1,608,700 11/8 | 966億1733万 | 373億7598万 | 906億5410万 3/29 |
2020年 3月期 | 1,545 3,090 11/11 | 951 1,901 3/13 | 1,961,600 980,800 3/5 | 1250億6157万 | 770億6387万 | 1006億1659万 3/31 |
2021年 3月期 | 2,767 1/5 | 1,140 2,280 4/3 | 1,648,800 824,400 10/15 | 2448億7175万 | 924億2800万 | 2108億557万 3/31 |
2022年 3月期 | 2,992 9/2 | 1,424 2/28 | 877,200 10/28 | 2655億5077万 | 1263億8512万 | 1418億8692万 3/31 |
2023年 3月期 | 2,174 3/31 | 1,234 6/17 | 762,700 1/20 | 1936億3209万 | 1095億2194万 | 1912億9740万 3/31 |
最新 | 2,508 2024/4/25 | 188,200 | 2233億8053万 |