時価総額
- 2010年3月31日
- 320億7034万
- 2011年3月31日
- 322億2324万
- 2012年3月30日
- 313億4407万
- 2013年3月29日
- 317億6454万
- 2014年3月31日
- 290億2435万
- 2015年3月31日
- 316億8275万
- 2016年3月31日
- 323億6073万
- 2017年3月31日
- 367億6947万
- 2018年3月30日
- 846億8940万
- 2019年3月29日
- 627億7722万
- 2020年3月31日
- 428億5888万
- 2021年3月31日
- 532億3814万
- 2022年3月31日
- 746億3641万
- 2023年3月31日
- 1005億37万
- 2024年3月29日
- 795億393万
2024/06/10~2024/11/01
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 | ||||||||||
11/01 | 2,480 | 2,493 | 2,452 | 2,463 | -0.81% | 52,400 | 818億3190万 | -2.15% | 51.14 | 1.14 |
10/31 | 2,478 | 2,503 | 2,472 | 2,483 | -0.04% | 54,200 | 824億9639万 | -1.62% | 51.55 | 1.15 |
10/30 | 2,478 | 2,493 | 2,455 | 2,484 | +0.89% | 204,100 | 825億2962万 | -1.74% | 51.57 | 1.15 |
10/29 | 2,456 | 2,465 | 2,442 | 2,462 | +0.12% | 58,100 | 817億9868万 | -2.76% | 51.12 | 1.14 |
10/28 | 2,423 | 2,470 | 2,423 | 2,459 | +0.9% | 61,700 | 816億9900万 | -3.11% | 51.05 | 1.14 |
10/25 | 2,447 | 2,461 | 2,421 | 2,437 | -0.08% | 63,000 | 809億6806万 | -4.13% | 50.6 | 1.13 |
10/24 | 2,428 | 2,446 | 2,409 | 2,439 | 0% | 56,300 | 810億3451万 | -4.2% | 50.64 | 1.13 |
10/23 | 2,493 | 2,498 | 2,432 | 2,439 | -2.09% | 61,700 | 810億3451万 | -4.35% | 50.64 | 1.13 |
10/22 | 2,530 | 2,530 | 2,474 | 2,491 | -0.6% | 50,900 | 827億6219万 | -2.43% | 51.72 | 1.15 |
10/21 | 2,527 | 2,545 | 2,506 | 2,506 | -0.75% | 72,200 | 832億6055万 | -1.92% | 52.03 | 1.16 |
10/18 | 2,529 | 2,542 | 2,513 | 2,525 | 0% | 34,600 | 838億9182万 | -1.14% | 52.42 | 1.17 |
10/17 | 2,540 | 2,541 | 2,522 | 2,525 | -0.47% | 47,400 | 838億9182万 | -1.1% | 52.42 | 1.17 |
10/16 | 2,550 | 2,589 | 2,533 | 2,537 | -1.7% | 46,200 | 842億9051万 | -0.63% | 52.67 | 1.17 |
10/15 | 2,549 | 2,597 | 2,536 | 2,581 | +2.79% | 71,000 | 857億5239万 | +1.1% | 53.59 | 1.19 |
10/11 | 2,540 | 2,540 | 2,506 | 2,511 | -0.63% | 45,000 | 834億2668万 | -1.61% | 52.13 | 1.16 |
10/10 | 2,544 | 2,546 | 2,513 | 2,527 | -0.39% | 36,500 | 839億5827万 | -1.1% | 52.47 | 1.17 |
10/09 | 2,529 | 2,545 | 2,520 | 2,537 | +0.4% | 30,500 | 842億9051万 | -0.9% | 52.67 | 1.17 |
10/08 | 2,551 | 2,569 | 2,514 | 2,527 | -2.7% | 87,800 | 839億5827万 | -1.48% | 52.47 | 1.17 |
10/07 | 2,614 | 2,620 | 2,596 | 2,597 | +0.39% | 54,100 | 862億8398万 | +0.97% | 53.92 | 1.2 |
10/04 | 2,584 | 2,590 | 2,538 | 2,587 | +0.19% | 69,600 | 859億5174万 | +0.43% | 53.71 | 1.2 |
10/03 | 2,583 | 2,592 | 2,564 | 2,582 | +1.81% | 48,100 | 857億8562万 | +0.08% | 53.61 | 1.19 |
10/02 | 2,527 | 2,556 | 2,515 | 2,536 | +0.04% | 74,300 | 842億5729万 | -1.9% | 52.65 | 1.17 |
10/01 | 2,574 | 2,574 | 2,512 | 2,535 | -0.63% | 81,700 | 842億2406万 | -2.09% | 52.63 | 1.17 |
09/30 | 2,504 | 2,551 | 2,504 | 2,551 | -2.04% | 82,200 | 847億5566万 | -1.62% | 52.96 | 1.18 |
09/27 | 2,591 | 2,625 | 2,591 | 2,604 | -1.21% | 58,600 | 865億1655万 | +0.27% | 54.06 | 1.2 |
09/26 | 2,620 | 2,642 | 2,573 | 2,636 | +1.7% | 135,100 | 875億7974万 | +1.38% | 54.73 | 1.22 |
09/25 | 2,574 | 2,603 | 2,545 | 2,592 | +0.39% | 52,400 | 861億1786万 | -0.42% | 53.82 | 1.2 |
09/24 | 2,605 | 2,605 | 2,567 | 2,582 | -0.54% | 59,600 | 857億8562万 | -0.88% | 53.61 | 1.19 |
09/20 | 2,588 | 2,619 | 2,578 | 2,596 | +0.78% | 51,800 | 862億5076万 | -0.54% | 53.9 | 1.2 |
09/19 | 2,596 | 2,600 | 2,571 | 2,576 | +1.98% | 64,500 | 855億8627万 | -1.42% | 53.48 | 1.19 |
09/18 | 2,562 | 2,562 | 2,517 | 2,526 | -0.47% | 33,700 | 839億2504万 | -3.44% | 52.45 | 1.17 |
09/17 | 2,546 | 2,549 | 2,499 | 2,538 | +0.91% | 50,200 | 843億2374万 | -3.13% | 52.69 | 1.17 |
09/13 | 2,531 | 2,537 | 2,508 | 2,515 | -1.22% | 48,800 | 835億5957万 | -3.97% | 52.22 | 1.16 |
09/12 | 2,528 | 2,575 | 2,520 | 2,546 | +2.91% | 56,800 | 845億8953万 | -2.79% | 52.86 | 1.18 |
09/11 | 2,500 | 2,510 | 2,469 | 2,474 | -1.28% | 56,500 | 821億9737万 | -5.5% | 51.37 | 1.14 |
09/10 | 2,535 | 2,536 | 2,506 | 2,506 | -0.79% | 41,700 | 832億6055万 | -4.28% | 52.03 | 1.16 |
09/09 | 2,488 | 2,536 | 2,471 | 2,526 | -0.79% | 45,800 | 839億2504万 | -3.14% | 52.45 | 1.17 |
09/06 | 2,546 | 2,561 | 2,523 | 2,546 | -0.24% | 50,500 | 845億8953万 | -2.71% | 52.86 | 1.18 |
09/05 | 2,563 | 2,619 | 2,538 | 2,552 | -1.24% | 77,100 | 847億8888万 | -3.04% | 52.99 | 1.18 |
09/04 | 2,600 | 2,620 | 2,578 | 2,584 | -2.23% | 117,000 | 858億5206万 | -2.64% | 53.65 | 1.19 |
09/03 | 2,680 | 2,688 | 2,637 | 2,643 | -1.23% | 68,800 | 878億1231万 | -1.09% | 54.87 | 1.22 |
09/02 | 2,718 | 2,723 | 2,656 | 2,676 | -0.3% | 77,900 | 889億872万 | -0.41% | 55.56 | 1.24 |
08/30 | 2,721 | 2,737 | 2,669 | 2,684 | -0.89% | 83,400 | 891億7451万 | -0.56% | 55.73 | 1.24 |
08/29 | 2,690 | 2,718 | 2,684 | 2,708 | +0.37% | 47,300 | 899億7190万 | +0.04% | 56.22 | 1.25 |
08/28 | 2,697 | 2,703 | 2,645 | 2,698 | -0.04% | 59,700 | 896億3966万 | -0.59% | 56.02 | 1.25 |
08/27 | 2,640 | 2,702 | 2,621 | 2,699 | +2.78% | 85,800 | 896億7288万 | -0.92% | 56.04 | 1.25 |
08/26 | 2,649 | 2,649 | 2,611 | 2,626 | -0.87% | 28,900 | 872億4749万 | -3.95% | 54.52 | 1.21 |
08/23 | 2,649 | 2,657 | 2,626 | 2,649 | -0.19% | 27,300 | 880億1166万 | -3.64% | 55 | 1.22 |
08/22 | 2,670 | 2,685 | 2,643 | 2,654 | -0.23% | 43,000 | 881億7778万 | -3.94% | 55.1 | 1.23 |
08/21 | 2,679 | 2,698 | 2,660 | 2,660 | -1.88% | 45,600 | 883億7713万 | -4.28% | 55.23 | 1.23 |
08/20 | 2,671 | 2,734 | 2,668 | 2,711 | +2.53% | 65,100 | 900億7157万 | -2.97% | 56.29 | 1.25 |
08/19 | 2,703 | 2,725 | 2,644 | 2,644 | -2.69% | 45,000 | 878億4553万 | -5.81% | 54.9 | 1.22 |
08/16 | 2,722 | 2,738 | 2,696 | 2,717 | +2.18% | 47,200 | 902億7092万 | -3.79% | 56.41 | 1.26 |
08/15 | 2,652 | 2,685 | 2,652 | 2,659 | -0.19% | 27,800 | 883億4390万 | -6.27% | 55.21 | 1.23 |
08/14 | 2,623 | 2,666 | 2,605 | 2,664 | +1.56% | 42,200 | 885億1002万 | -6.56% | 55.31 | 1.23 |
08/13 | 2,541 | 2,629 | 2,527 | 2,623 | +4.67% | 65,500 | 871億4782万 | -8.35% | 54.46 | 1.21 |
08/09 | 2,563 | 2,579 | 2,458 | 2,506 | -0.28% | 112,500 | 832億6055万 | -12.87% | 52.03 | 1.16 |
08/08 | 2,488 | 2,555 | 2,470 | 2,513 | -0.99% | 73,700 | 834億9313万 | -13.26% | 52.18 | 1.16 |
08/07 | 2,438 | 2,577 | 2,425 | 2,538 | +2.92% | 120,400 | 843億2374万 | -12.96% | 52.69 | 1.17 |
08/06 | 2,572 | 2,600 | 2,417 | 2,466 | +9.21% | 197,600 | 819億3158万 | -15.92% | 51.2 | 1.14 |
08/05 | 2,258 | 2,400 | 2,258 | 2,258 | -18.13% | 323,800 | 750億2088万 | -23.54% | 46.88 | 1.04 |
08/02 | 2,820 | 2,825 | 2,740 | 2,758 | -5.45% | 179,500 | 916億3312万 | -7.48% | 57.26 | 1.28 |
08/01 | 3,030 | 3,040 | 2,897 | 2,917 | -5.9% | 131,500 | 969億1582万 | -2.44% | 60.56 | 1.35 |
07/31 | 3,040 | 3,110 | 3,040 | 3,100 | +1.97% | 433,700 | 1029億9590万 | +3.68% | 64.36 | 1.43 |
07/30 | 3,015 | 3,060 | 3,005 | 3,040 | +0.83% | 89,900 | 1010億243万 | +1.91% | 63.12 | 1.41 |
07/29 | 2,977 | 3,025 | 2,977 | 3,015 | +1.79% | 90,500 | 1001億7182万 | +1.17% | 62.6 | 1.39 |
07/26 | 2,916 | 2,997 | 2,909 | 2,962 | +2.28% | 169,800 | 984億1092万 | -0.5% | 61.5 | 1.37 |
07/25 | 2,889 | 2,941 | 2,872 | 2,896 | +0.24% | 150,500 | 962億1810万 | -2.75% | 60.13 | 1.34 |
07/24 | 2,940 | 2,951 | 2,887 | 2,889 | -1.83% | 56,300 | 959億8553万 | -3.02% | 59.98 | 1.34 |
07/23 | 2,950 | 2,968 | 2,925 | 2,943 | +0.2% | 54,200 | 977億7965万 | -1.21% | 61.1 | 1.36 |
07/22 | 2,983 | 2,990 | 2,937 | 2,937 | -2.59% | 54,400 | 975億8031万 | -1.34% | 60.98 | 1.36 |
07/19 | 2,992 | 3,030 | 2,985 | 3,015 | +0.77% | 43,300 | 1001億7182万 | +1.31% | 62.6 | 1.39 |
07/18 | 3,000 | 3,030 | 2,987 | 2,992 | -1.9% | 80,600 | 994億765万 | +0.74% | 62.12 | 1.38 |
07/17 | 3,055 | 3,085 | 3,045 | 3,050 | +0.66% | 60,500 | 1013億3467万 | +2.83% | 63.32 | 1.41 |
07/16 | 3,030 | 3,040 | 3,015 | 3,030 | -0.49% | 26,600 | 1006億7018万 | +2.4% | 62.91 | 1.4 |
07/12 | 3,050 | 3,060 | 3,020 | 3,045 | -0.33% | 75,000 | 1011億6855万 | +3.08% | 63.22 | 1.41 |
07/11 | 3,055 | 3,080 | 3,025 | 3,055 | +0.16% | 114,500 | 1015億80万 | +3.66% | 63.43 | 1.41 |
07/10 | 3,035 | 3,050 | 3,015 | 3,050 | +1.5% | 123,200 | 1013億3467万 | +3.71% | 63.32 | 1.41 |
07/09 | 3,000 | 3,035 | 2,987 | 3,005 | +1.93% | 147,100 | 998億3957万 | +2.39% | 62.39 | 1.39 |
07/08 | 2,977 | 2,999 | 2,934 | 2,948 | -0.94% | 99,300 | 979億4578万 | +0.55% | 61.21 | 1.36 |
07/05 | 3,010 | 3,010 | 2,966 | 2,976 | -1.29% | 72,200 | 988億7606万 | +1.64% | 61.79 | 1.38 |
07/04 | 3,010 | 3,015 | 2,980 | 3,015 | +0.17% | 78,000 | 1001億7182万 | +3.25% | 62.6 | 1.39 |
07/03 | 2,949 | 3,010 | 2,940 | 3,010 | +2% | 96,300 | 1000億569万 | +3.51% | 62.49 | 1.39 |
07/02 | 2,951 | 2,963 | 2,915 | 2,951 | -0.44% | 54,100 | 980億4545万 | +1.97% | 61.27 | 1.36 |
07/01 | 2,985 | 2,990 | 2,953 | 2,964 | +0.37% | 59,000 | 984億7737万 | +2.77% | 61.54 | 1.37 |
06/28 | 2,984 | 3,005 | 2,950 | 2,953 | -1.04% | 70,400 | 981億1190万 | +2.68% | 61.31 | 1.3 |
06/27 | 2,917 | 2,985 | 2,917 | 2,984 | +1.95% | 74,100 | 991億4186万 | +4.12% | 61.95 | 1.31 |
06/26 | 2,945 | 2,947 | 2,889 | 2,927 | -0.03% | 67,100 | 972億4806万 | +2.49% | 60.77 | 1.29 |
06/25 | 2,951 | 2,974 | 2,917 | 2,928 | -0.78% | 89,400 | 972億8129万 | +2.88% | 60.79 | 1.29 |
06/24 | 2,950 | 2,974 | 2,943 | 2,951 | -0.17% | 99,100 | 980億4545万 | +4.02% | 61.27 | 1.3 |
06/21 | 2,973 | 3,010 | 2,952 | 2,956 | -0.94% | 212,200 | 982億1157万 | +4.56% | 61.37 | 1.3 |
06/20 | 2,911 | 2,986 | 2,901 | 2,984 | +2.23% | 93,400 | 991億4186万 | +5.89% | 61.95 | 1.31 |
06/19 | 2,910 | 2,928 | 2,901 | 2,919 | +0.93% | 51,600 | 969億8227万 | +3.99% | 60.61 | 1.28 |
06/18 | 2,915 | 2,916 | 2,890 | 2,892 | 0% | 49,700 | 960億8521万 | +3.29% | 60.04 | 1.27 |
06/17 | 2,911 | 2,911 | 2,878 | 2,892 | -0.65% | 70,000 | 960億8521万 | +3.54% | 60.04 | 1.27 |
06/14 | 2,842 | 2,917 | 2,820 | 2,911 | +1.93% | 102,700 | 967億1647万 | +4.52% | 60.44 | 1.28 |
06/13 | 2,915 | 2,915 | 2,850 | 2,856 | -1.35% | 73,000 | 948億8912万 | +2.66% | 59.3 | 1.26 |
06/12 | 2,850 | 2,898 | 2,850 | 2,895 | +0.45% | 43,700 | 961億8488万 | +4.14% | 60.11 | 1.27 |
06/11 | 2,907 | 2,909 | 2,880 | 2,882 | -0.96% | 66,600 | 957億5296万 | +3.86% | 59.84 | 1.27 |
06/10 | 2,850 | 2,910 | 2,850 | 2,910 | +2.11% | 90,300 | 966億8325万 | +5.05% | 60.42 | 1.28 |
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 | 842 3/31 | 520 11/27 | 152,800 2/26 | 321億8501万 | - | 320億7034万 3/31 |
2011年 3月期 | 934 4/26 | 630 3/15 | 251,300 7/16 | 357億166万 | 240億8142万 | 322億2324万 3/31 |
2012年 3月期 | 1,006 6/15 | 713 11/28 | 377,600 4/15 | 384億5383万 | 272億5405万 | 313億4407万 3/30 |
2013年 3月期 | 894 3/21 | 606 10/15 | 148,600 3/8 | 341億7268万 | 231億6403万 | 317億6454万 3/29 |
2014年 3月期 | 989 5/21 | 780 4/2 | 204,500 12/25 | 378億401万 | 298億1509万 | 290億2435万 3/31 |
2015年 3月期 | 1,100 3/26 3/25 | 850 10/16 | 209,500 7/15 | 420億4693万 | 324億9081万 | 316億8275万 3/31 |
2016年 3月期 | 1,167 6/24 | 892 10/2 | 211,800 10/7 | 446億797万 | 340億9624万 | 323億6073万 3/31 |
2017年 3月期 | 1,261 3/28 3/21 | 885 6/28 6/24 他2件 | 213,800 4/8 | 482億107万 | 338億2866万 | 367億6947万 3/31 |
2018年 3月期 | 3,420 1/24 | 1,115 4/20 | 2,128,600 12/22 | 1136億2773万 | 426億2030万 | 846億8940万 3/30 |
2019年 3月期 | 3,090 6/12 | 1,749 12/25 | 1,125,600 6/15 | 1026億6365万 | 581億962万 | 627億7722万 3/29 |
2020年 3月期 | 2,397 11/5 | 1,105 3/13 | 403,700 3/23 | 796億3909万 | 367億1305万 | 428億5888万 3/31 |
2021年 3月期 | 2,043 9/18 | 1,214 4/6 | 847,700 6/19 | 678億7762万 | 403億3452万 | 532億3814万 3/31 |
2022年 3月期 | 2,878 12/8 | 1,663 5/7 | 1,040,100 6/30 | 956億2006万 | 552億5231万 | 746億3641万 3/31 |
2023年 3月期 | 3,630 3/9 | 2,150 4/27 | 431,700 11/7 | 1206億488万 | 714億3264万 | 1005億37万 3/31 |
2024年 3月期 | 3,505 4/3 | 2,636 10/31 | 313,100 2/5 | 1164億5181万 | 875億7974万 | 795億393万 3/29 |
最新 | 2,463 2024/11/1 | 52,400 | 818億3190万 |