時価総額
- 2009年12月30日
- 2009億5153万
- 2010年12月30日
- 1753億7618万
- 2011年12月30日
- 1279億2182万
- 2012年12月28日
- 1457億8622万
- 2013年12月30日
- 2191億3551万
- 2014年12月30日
- 3373億3460万
- 2015年12月30日
- 4604億203万
- 2016年12月30日
- 4170億5329万
- 2017年12月29日
- 4131億932万
- 2018年12月28日
- 2262億188万
- 2019年12月30日
- 2755億3174万
- 2020年12月30日
- 2965億5201万
- 2021年12月30日
- 2483億5786万
- 2022年12月30日
- 2414億7065万
- 2023年12月29日
- 2996億43万
2024/03/04~2024/07/26
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 | ||||||||||
07/26 | 2,258 | 2,269 | 2,233 | 2,248 | 0% | 439,500 | 2960億2770万 | -4.71% | 20.32 | 0.89 |
07/25 | 2,260 | 2,274 | 2,245 | 2,248 | -1.53% | 533,700 | 2960億2770万 | -4.95% | 20.32 | 0.89 |
07/24 | 2,320 | 2,320 | 2,283 | 2,283 | -1.64% | 509,800 | 3006億3668万 | -3.71% | 20.64 | 0.91 |
07/23 | 2,340 | 2,340 | 2,319 | 2,321 | +0.35% | 333,300 | 3056億4070万 | -2.36% | 20.98 | 0.92 |
07/22 | 2,332 | 2,337 | 2,303 | 2,313 | -1.03% | 456,200 | 3045億8722万 | -2.82% | 20.91 | 0.92 |
07/19 | 2,375 | 2,375 | 2,331 | 2,337 | -1.81% | 405,800 | 3077億4766万 | -2.01% | 21.12 | 0.93 |
07/18 | 2,365 | 2,390 | 2,353 | 2,380 | +0.04% | 482,700 | 3134億1011万 | -0.34% | 21.51 | 0.94 |
07/17 | 2,373 | 2,390 | 2,365 | 2,379 | +1.06% | 400,700 | 3132億7843万 | -0.42% | 21.5 | 0.94 |
07/16 | 2,366 | 2,378 | 2,353 | 2,354 | -0.55% | 416,900 | 3099億8631万 | -1.55% | 21.28 | 0.93 |
07/12 | 2,349 | 2,379 | 2,344 | 2,367 | -0.25% | 346,300 | 3116億9821万 | -1.13% | 21.4 | 0.94 |
07/11 | 2,371 | 2,389 | 2,355 | 2,373 | +1.28% | 527,000 | 3124億8832万 | -0.88% | 21.45 | 0.94 |
07/10 | 2,326 | 2,343 | 2,318 | 2,343 | +0.17% | 456,700 | 3085億3777万 | -2.13% | 21.18 | 0.93 |
07/09 | 2,346 | 2,360 | 2,317 | 2,339 | -0.47% | 550,100 | 3080億1103万 | -2.42% | 21.14 | 0.93 |
07/08 | 2,336 | 2,360 | 2,332 | 2,350 | +0.56% | 600,100 | 3094億5957万 | -2.08% | 21.24 | 0.93 |
07/05 | 2,375 | 2,377 | 2,337 | 2,337 | -1.89% | 536,300 | 3077億4766万 | -2.75% | 21.12 | 0.93 |
07/04 | 2,375 | 2,382 | 2,360 | 2,382 | +0.29% | 374,300 | 3136億7348万 | -1.04% | 21.53 | 0.94 |
07/03 | 2,349 | 2,380 | 2,348 | 2,375 | +0.38% | 377,100 | 3127億5169万 | -1.37% | 21.47 | 0.94 |
07/02 | 2,368 | 2,371 | 2,338 | 2,366 | -0.5% | 702,000 | 3115億6653万 | -1.78% | 21.39 | 0.94 |
07/01 | 2,395 | 2,402 | 2,371 | 2,378 | -0.42% | 430,100 | 3158億4720万 | -1.37% | 21.5 | 0.94 |
06/28 | 2,402 | 2,402 | 2,373 | 2,388 | -0.13% | 397,600 | 3171億7541万 | -1% | 21.59 | 0.95 |
06/27 | 2,401 | 2,405 | 2,376 | 2,391 | -2.25% | 481,600 | 3175億7387万 | -0.91% | 21.61 | 0.95 |
06/26 | 2,468 | 2,472 | 2,440 | 2,446 | -0.65% | 565,700 | 3248億7900万 | +1.41% | 22.11 | 0.97 |
06/25 | 2,430 | 2,465 | 2,423 | 2,462 | +1.95% | 432,200 | 3270億413万 | +2.24% | 22.25 | 0.98 |
06/24 | 2,401 | 2,420 | 2,398 | 2,415 | +0.63% | 464,300 | 3207億6156万 | +0.42% | 21.83 | 0.96 |
06/21 | 2,409 | 2,418 | 2,398 | 2,400 | +0.42% | 493,900 | 3187億6925万 | -0.21% | 21.69 | 0.95 |
06/20 | 2,415 | 2,419 | 2,380 | 2,390 | -1.08% | 356,700 | 3174億4105万 | -0.67% | 21.6 | 0.95 |
06/19 | 2,412 | 2,441 | 2,412 | 2,416 | 0% | 271,800 | 3208億9438万 | +0.37% | 21.84 | 0.96 |
06/18 | 2,431 | 2,435 | 2,409 | 2,416 | +0.21% | 276,100 | 3208億9438万 | +0.37% | 21.84 | 0.96 |
06/17 | 2,430 | 2,437 | 2,411 | 2,411 | -0.82% | 365,500 | 3202億3028万 | +0.17% | 21.79 | 0.96 |
06/14 | 2,400 | 2,439 | 2,400 | 2,431 | +1.08% | 454,000 | 3228億8669万 | +1.04% | 21.97 | 0.96 |
06/13 | 2,417 | 2,424 | 2,401 | 2,405 | -0.12% | 232,000 | 3194億3336万 | -0.04% | 21.74 | 0.95 |
06/12 | 2,430 | 2,442 | 2,408 | 2,408 | -1.11% | 286,500 | 3198億3182万 | 0% | 21.77 | 0.95 |
06/11 | 2,416 | 2,441 | 2,416 | 2,435 | +0.79% | 278,400 | 3234億1797万 | +1.04% | 22.01 | 0.97 |
06/10 | 2,411 | 2,441 | 2,405 | 2,416 | +1.47% | 354,700 | 3208億9438万 | +0.17% | 21.84 | 0.96 |
06/07 | 2,372 | 2,404 | 2,360 | 2,381 | +0.17% | 512,200 | 3162億4566万 | -1.37% | 21.52 | 0.94 |
06/06 | 2,429 | 2,430 | 2,369 | 2,377 | -1.49% | 585,700 | 3157億1438万 | -1.65% | 21.49 | 0.94 |
06/05 | 2,398 | 2,421 | 2,382 | 2,413 | -0.08% | 448,800 | 3204億9592万 | -0.25% | 21.81 | 0.96 |
06/04 | 2,409 | 2,429 | 2,403 | 2,415 | -0.08% | 513,700 | 3207億6156万 | -0.21% | 21.83 | 0.96 |
06/03 | 2,450 | 2,455 | 2,409 | 2,417 | -0.74% | 389,700 | 3210億2720万 | -0.49% | 21.85 | 0.96 |
05/31 | 2,424 | 2,444 | 2,408 | 2,435 | +0.66% | 669,800 | 3234億1797万 | -0.2% | 22.01 | 0.97 |
05/30 | 2,376 | 2,419 | 2,369 | 2,419 | +0.96% | 317,100 | 3212億9284万 | -1.22% | 21.87 | 0.96 |
05/29 | 2,410 | 2,420 | 2,396 | 2,396 | -0.79% | 297,900 | 3182億3797万 | -2.52% | 21.66 | 0.95 |
05/28 | 2,428 | 2,430 | 2,405 | 2,415 | +0.21% | 327,100 | 3207億6156万 | -2.11% | 21.83 | 0.96 |
05/27 | 2,403 | 2,413 | 2,391 | 2,410 | +0.54% | 242,300 | 3200億9746万 | -2.7% | 21.78 | 0.96 |
05/24 | 2,360 | 2,417 | 2,359 | 2,397 | +0.84% | 342,900 | 3183億7079万 | -3.5% | 21.67 | 0.95 |
05/23 | 2,359 | 2,387 | 2,356 | 2,377 | +0.93% | 283,500 | 3157億1438万 | -4.69% | 21.49 | 0.94 |
05/22 | 2,378 | 2,382 | 2,349 | 2,355 | -0.8% | 509,200 | 3127億9233万 | -5.99% | 21.29 | 0.93 |
05/21 | 2,425 | 2,427 | 2,371 | 2,374 | -1.7% | 655,000 | 3153億1592万 | -5.72% | 21.46 | 0.94 |
05/20 | 2,409 | 2,426 | 2,403 | 2,415 | -0.17% | 290,900 | 3207億6156万 | -4.55% | 21.83 | 0.96 |
05/17 | 2,402 | 2,433 | 2,395 | 2,419 | +0.33% | 317,900 | 3212億9284万 | -4.76% | 21.87 | 0.96 |
05/16 | 2,424 | 2,435 | 2,394 | 2,411 | -0.54% | 482,700 | 3202億3028万 | -5.41% | 21.79 | 0.96 |
05/15 | 2,405 | 2,436 | 2,396 | 2,424 | +0.71% | 363,900 | 3219億5695万 | -5.28% | 21.91 | 0.96 |
05/14 | 2,398 | 2,417 | 2,392 | 2,407 | +0.21% | 406,300 | 3196億9900万 | -6.31% | 21.76 | 0.95 |
05/13 | 2,420 | 2,427 | 2,392 | 2,402 | -1.36% | 548,900 | 3190億3489万 | -6.86% | 21.71 | 0.95 |
05/10 | 2,445 | 2,468 | 2,419 | 2,435 | -0.77% | 484,100 | 3234億1797万 | -5.91% | 22.01 | 0.97 |
05/09 | 2,452 | 2,479 | 2,433 | 2,454 | +0.33% | 343,700 | 3259億4156万 | -5.51% | 22.18 | 0.97 |
05/08 | 2,496 | 2,505 | 2,442 | 2,446 | -1.69% | 558,500 | 3248億7900万 | -6.18% | 22.11 | 0.97 |
05/07 | 2,480 | 2,497 | 2,461 | 2,488 | +0.73% | 544,000 | 3304億5746万 | -5.04% | 22.49 | 0.99 |
05/02 | 2,443 | 2,485 | 2,439 | 2,470 | +1.15% | 609,700 | 3280億6669万 | -6.12% | 22.33 | 0.98 |
05/01 | 2,468 | 2,488 | 2,442 | 2,442 | -0.16% | 683,300 | 3243億4771万 | -7.6% | 22.07 | 0.97 |
04/30 | 2,435 | 2,466 | 2,401 | 2,446 | +0.37% | 1,485,700 | 3248億7900万 | -7.91% | 22.11 | 0.97 |
04/26 | 2,644 | 2,712 | 2,398 | 2,437 | -7.13% | 2,308,000 | 3236億8361万 | -8.69% | 22.03 | 0.97 |
04/25 | 2,650 | 2,678 | 2,624 | 2,624 | -2.6% | 421,200 | 3485億2105万 | -2.27% | 23.72 | 1.04 |
04/24 | 2,678 | 2,699 | 2,663 | 2,694 | +1.32% | 360,700 | 3578億1849万 | +0.07% | 24.35 | 1.07 |
04/23 | 2,654 | 2,660 | 2,626 | 2,659 | +0.11% | 249,000 | 3531億6977万 | -1.37% | 24.04 | 1.05 |
04/22 | 2,650 | 2,667 | 2,626 | 2,656 | +1.41% | 332,700 | 3527億7131万 | -1.63% | 24.01 | 1.05 |
04/19 | 2,621 | 2,655 | 2,592 | 2,619 | -1.5% | 371,600 | 3478億5695万 | -3.14% | 23.67 | 1.04 |
04/18 | 2,608 | 2,667 | 2,606 | 2,659 | +2.39% | 317,300 | 3531億6977万 | -1.85% | 24.04 | 1.05 |
04/17 | 2,640 | 2,643 | 2,589 | 2,597 | -1.89% | 433,300 | 3449億3490万 | -4.13% | 23.47 | 1.03 |
04/16 | 2,630 | 2,668 | 2,612 | 2,647 | -0.23% | 339,600 | 3515億7592万 | -2.47% | 23.93 | 1.05 |
04/15 | 2,647 | 2,670 | 2,638 | 2,653 | -1.08% | 248,800 | 3523億7285万 | -2.36% | 23.98 | 1.05 |
04/12 | 2,699 | 2,706 | 2,675 | 2,682 | +1.13% | 270,400 | 3562億2464万 | -1.32% | 24.24 | 1.06 |
04/11 | 2,660 | 2,665 | 2,636 | 2,652 | -0.49% | 252,400 | 3522億4002万 | -2.46% | 23.97 | 1.05 |
04/10 | 2,662 | 2,690 | 2,662 | 2,665 | +0.11% | 197,200 | 3539億6669万 | -2.06% | 24.09 | 1.06 |
04/09 | 2,666 | 2,685 | 2,646 | 2,662 | 0% | 207,300 | 3535億6823万 | -2.13% | 24.06 | 1.06 |
04/08 | 2,685 | 2,695 | 2,642 | 2,662 | +0.04% | 259,200 | 3535億6823万 | -2.13% | 24.06 | 1.06 |
04/05 | 2,650 | 2,690 | 2,647 | 2,661 | +0.19% | 356,400 | 3534億3541万 | -2.21% | 24.05 | 1.05 |
04/04 | 2,641 | 2,694 | 2,641 | 2,656 | +0.8% | 603,500 | 3527億7131万 | -2.5% | 24.01 | 1.05 |
04/03 | 2,622 | 2,674 | 2,589 | 2,635 | -0.57% | 498,700 | 3499億8208万 | -3.34% | 23.82 | 1.04 |
04/02 | 2,712 | 2,712 | 2,639 | 2,650 | -2.43% | 568,100 | 3519億7438万 | -2.93% | 23.95 | 1.05 |
04/01 | 2,776 | 2,792 | 2,708 | 2,716 | -2.13% | 373,300 | 3607億4054万 | -0.62% | 24.55 | 1.08 |
03/29 | 2,753 | 2,788 | 2,743 | 2,775 | +0.87% | 216,100 | 3685億7695万 | +1.46% | 25.08 | 1.11 |
03/28 | 2,787 | 2,804 | 2,741 | 2,751 | -1.29% | 173,700 | 3653億8926万 | +0.66% | 24.87 | 1.1 |
03/27 | 2,784 | 2,803 | 2,768 | 2,787 | +0.72% | 302,600 | 3701億7080万 | +2.01% | 25.19 | 1.12 |
03/26 | 2,763 | 2,779 | 2,745 | 2,767 | -0.07% | 323,300 | 3675億1438万 | +1.21% | 25.01 | 1.11 |
03/25 | 2,812 | 2,820 | 2,745 | 2,769 | -1.84% | 286,500 | 3677億8003万 | +1.28% | 25.03 | 1.11 |
03/22 | 2,818 | 2,838 | 2,797 | 2,821 | +0.14% | 262,700 | 3746億8669万 | +3.33% | 25.5 | 1.13 |
03/21 | 2,791 | 2,834 | 2,775 | 2,817 | +1.22% | 428,700 | 3741億5541万 | +3.38% | 25.46 | 1.13 |
03/19 | 2,746 | 2,795 | 2,732 | 2,783 | +0.94% | 297,400 | 3696億3951万 | +2.43% | 25.16 | 1.12 |
03/18 | 2,775 | 2,788 | 2,722 | 2,757 | -0.4% | 413,700 | 3661億8618万 | +1.81% | 24.92 | 1.11 |
03/15 | 2,730 | 2,783 | 2,725 | 2,768 | +1.24% | 581,500 | 3676億4721万 | +2.52% | 25.02 | 1.11 |
03/14 | 2,700 | 2,735 | 2,665 | 2,734 | +2.44% | 369,700 | 3631億3131万 | +1.64% | 24.71 | 1.1 |
03/13 | 2,715 | 2,730 | 2,656 | 2,669 | -1.62% | 289,500 | 3544億9797万 | -0.52% | 24.13 | 1.07 |
03/12 | 2,698 | 2,714 | 2,656 | 2,713 | +0.18% | 403,400 | 3603億4208万 | +1.27% | 24.52 | 1.09 |
03/11 | 2,656 | 2,715 | 2,650 | 2,708 | +0.82% | 409,000 | 3596億7797万 | +1.35% | 24.48 | 1.09 |
03/08 | 2,676 | 2,689 | 2,651 | 2,686 | -0.74% | 318,800 | 3567億5592万 | +0.79% | 24.28 | 1.08 |
03/07 | 2,713 | 2,732 | 2,650 | 2,706 | +0.3% | 438,300 | 3594億1233万 | +1.73% | 24.46 | 1.09 |
03/06 | 2,656 | 2,711 | 2,643 | 2,698 | +1.54% | 483,200 | 3583億4977万 | +1.62% | 24.39 | 1.08 |
03/05 | 2,637 | 2,657 | 2,602 | 2,657 | +0.42% | 533,700 | 3529億413万 | +0.3% | 24.02 | 1.07 |
03/04 | 2,690 | 2,700 | 2,637 | 2,646 | -1.96% | 382,700 | 3514億4310万 | +0.15% | 23.92 | 1.06 |
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 | |
2009年 12月期 | 1,253 5,010 5/11 | 808 3,230 2/17 | 2,442,000 610,500 2/19 | - | - | 2009億5153万 12/30 |
2010年 12月期 | 1,380 5,520 4/6 5,520 4/5 | 980 3,920 6/30 | 2,330,000 582,500 5/26 | 2421億9486万 | 1719億9345万 | 1753億7618万 12/30 |
2011年 12月期 | 1,076 4,305 1/12 | 769 3,075 12/28 | 1,780,400 445,100 2/9 | 1888億8566万 | 1349億1833万 | 1279億2182万 12/30 |
2012年 12月期 | 983 3,930 3/14 3,930 3/2 | 733 2,931 7/25 | 1,649,600 412,400 8/9 | 1724億3221万 | 1286億20万 | 1457億8622万 12/28 |
2013年 12月期 | 1,595 6,380 12/11 | 919 3,675 1/9 | 1,541,200 385,300 8/14 | 2799億2812万 | 1612億4386万 | 2191億3551万 12/30 |
2014年 12月期 | 2,635 10,540 12/8 | 1,358 5,430 2/4 | 2,240,400 560,100 8/6 | 3992億1178万 | 2056億6603万 | 3373億3460万 12/30 |
2015年 12月期 | 4,115 8,230 6/24 | 2,193 4,385 1/16 | 3,248,000 1,624,000 8/10 | 5837億3383万 | 3321億7147万 | 4604億203万 12/30 |
2016年 12月期 | 3,370 6,740 2/2 | 1,905 3,810 7/8 | 2,891,200 1,445,600 2/19 | 4780億5176万 | 2664億2401万 | 4170億5329万 12/30 |
2017年 12月期 | 3,370 6,740 5/11 | 2,510 5,020 8/18 | 2,693,800 1,346,900 8/10 | 4659億898万 | 3470億1232万 | 4131億932万 12/29 |
2018年 12月期 | 3,375 6,750 1/29 | 1,565 3,130 12/26 | 7,857,200 3,928,600 11/30 | 4666億24万 | 2146億50万 | 2262億188万 12/28 |
2019年 12月期 | 2,335 4,670 11/8 4,670 11/1 | 1,565 3,130 1/4 | 1,905,400 952,700 2/14 | 3201億8669万 | 2146億50万 | 2755億3174万 12/30 |
2020年 12月期 | 2,398 4,795 11/25 | 1,379 2,758 3/19 | 2,388,600 1,194,300 8/14 | 3287億5700万 | 1890億9527万 | 2965億5201万 12/30 |
2021年 12月期 | 2,725 5,450 2/15 | 1,803 3,605 10/5 | 2,139,000 1,069,500 7/29 | 3736億6541万 | 2471億6767万 | 2483億5786万 12/30 |
2022年 12月期 | 2,155 4,310 11/4 | 1,695 3,390 5/12 | 1,901,200 950,600 2/16 | 2890億9912万 | 2273億8886万 | 2414億7065万 12/30 |
2023年 12月期 | 2,380 4,760 12/13 | 1,788 3,575 1/20 | 2,146,800 1,073,400 8/14 | 3161億1284万 | 2397億9799万 | 2996億43万 12/29 |
最新 | 2,248 2024/7/26 | 439,500 | 2960億2770万 |