時価総額
- 2010年3月31日
- 653億5024万
- 2011年3月31日
- 533億5090万
- 2012年3月30日
- 661億8096万
- 2013年3月29日
- 653億5024万
- 2014年3月31日
- 1399億962万
- 2015年3月31日
- 2648億2133万
- 2016年3月31日
- 1197億3526万
- 2017年3月31日
- 1298億3527万
- 2018年3月30日
- 1367億9126万
- 2019年3月29日
- 1401億738万
- 2020年3月31日
- 1183億3552万
- 2021年3月31日
- 1628億1285万
- 2022年3月31日
- 1811億6639万
- 2023年3月31日
- 2093億4897万
- 2024年3月29日
- 1669億6512万
2024/05/14~2024/10/04
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 | ||||||||||
10/04 | 2,628 | 2,645 | 2,610 | 2,636 | +1.42% | 222,600 | 1853億1767万 | +4.44% | 14.2 | 1.35 |
10/03 | 2,616 | 2,616 | 2,567 | 2,599 | +3.13% | 258,300 | 1827億1647万 | +3.09% | 14.01 | 1.33 |
10/02 | 2,538 | 2,552 | 2,520 | 2,520 | -2.63% | 307,200 | 1771億6257万 | +0.04% | 13.58 | 1.29 |
10/01 | 2,578 | 2,592 | 2,549 | 2,588 | +1.77% | 134,000 | 1819億4314万 | +2.78% | 13.95 | 1.33 |
09/30 | 2,538 | 2,560 | 2,514 | 2,543 | -3.6% | 216,900 | 1787億7953万 | +1.15% | 13.7 | 1.31 |
09/27 | 2,629 | 2,657 | 2,612 | 2,638 | -0.26% | 195,000 | 1854億5827万 | +5.1% | 14.22 | 1.35 |
09/26 | 2,622 | 2,647 | 2,605 | 2,645 | +1.73% | 219,000 | 1859億5039万 | +5.8% | 14.25 | 1.36 |
09/25 | 2,582 | 2,619 | 2,568 | 2,600 | +0.58% | 215,300 | 1827億8678万 | +4.42% | 14.01 | 1.34 |
09/24 | 2,540 | 2,613 | 2,525 | 2,585 | +3.82% | 562,900 | 1817億3224万 | +4.15% | 13.93 | 1.33 |
09/20 | 2,532 | 2,548 | 2,474 | 2,490 | -0.64% | 775,800 | 1750億5349万 | +0.61% | 13.42 | 1.28 |
09/19 | 2,495 | 2,516 | 2,478 | 2,506 | +1.79% | 286,100 | 1761億7833万 | +1.54% | 13.5 | 1.29 |
09/18 | 2,464 | 2,490 | 2,437 | 2,462 | +1.07% | 169,500 | 1730億8502万 | +0.08% | 13.27 | 1.26 |
09/17 | 2,452 | 2,469 | 2,396 | 2,436 | -0.49% | 173,500 | 1712億5715万 | -0.69% | 13.13 | 1.25 |
09/13 | 2,414 | 2,463 | 2,414 | 2,448 | +0.49% | 235,600 | 1721億78万 | +0.16% | 13.19 | 1.26 |
09/12 | 2,441 | 2,469 | 2,405 | 2,436 | +1.88% | 161,900 | 1712億5715万 | +0.08% | 13.13 | 1.25 |
09/11 | 2,450 | 2,463 | 2,377 | 2,391 | -2.41% | 162,600 | 1680億9353万 | -1.4% | 12.88 | 1.23 |
09/10 | 2,463 | 2,463 | 2,434 | 2,450 | -0.41% | 165,200 | 1722億4138万 | +1.37% | 13.2 | 1.26 |
09/09 | 2,334 | 2,472 | 2,312 | 2,460 | +2.03% | 286,100 | 1729億4441万 | +2.59% | 13.26 | 1.26 |
09/06 | 2,432 | 2,448 | 2,365 | 2,411 | -0.37% | 130,000 | 1694億9958万 | +1.01% | 12.99 | 1.24 |
09/05 | 2,431 | 2,473 | 2,411 | 2,420 | -2.34% | 137,900 | 1701億3231万 | +1.38% | 13.04 | 1.24 |
09/04 | 2,540 | 2,546 | 2,462 | 2,478 | -4.91% | 223,700 | 1742億986万 | +3.6% | 13.35 | 1.27 |
09/03 | 2,609 | 2,609 | 2,581 | 2,606 | +1.01% | 135,600 | 1832億859万 | +8.9% | 14.04 | 1.34 |
09/02 | 2,610 | 2,611 | 2,555 | 2,580 | -0.65% | 138,400 | 1813億8072万 | +7.95% | 13.9 | 1.33 |
08/30 | 2,589 | 2,600 | 2,580 | 2,597 | +1.09% | 200,100 | 1825億7587万 | +8.89% | 13.99 | 1.33 |
08/29 | 2,538 | 2,578 | 2,534 | 2,569 | +0.2% | 144,800 | 1806億739万 | +7.94% | 13.84 | 1.32 |
08/28 | 2,559 | 2,580 | 2,527 | 2,564 | +0.75% | 197,800 | 1802億5588万 | +7.51% | 13.82 | 1.32 |
08/27 | 2,501 | 2,545 | 2,501 | 2,545 | +1.76% | 168,900 | 1789億2013万 | +6.4% | 13.71 | 1.31 |
08/26 | 2,473 | 2,504 | 2,455 | 2,501 | +0.85% | 201,200 | 1758億2682万 | +4.3% | 13.48 | 1.28 |
08/23 | 2,450 | 2,480 | 2,447 | 2,480 | +1.6% | 227,800 | 1743億5046万 | +3.03% | 13.36 | 1.27 |
08/22 | 2,425 | 2,445 | 2,414 | 2,441 | +1.79% | 188,100 | 1716億866万 | +0.99% | 13.15 | 1.25 |
08/21 | 2,361 | 2,407 | 2,354 | 2,398 | -0.12% | 289,700 | 1685億8565万 | -1.24% | 12.92 | 1.23 |
08/20 | 2,406 | 2,435 | 2,400 | 2,401 | +0.25% | 199,400 | 1687億9656万 | -1.72% | 12.94 | 1.23 |
08/19 | 2,400 | 2,420 | 2,382 | 2,395 | -0.17% | 227,200 | 1683億7474万 | -2.44% | 12.91 | 1.23 |
08/16 | 2,350 | 2,416 | 2,343 | 2,399 | +3.49% | 174,200 | 1686億5595万 | -2.76% | 12.93 | 1.23 |
08/15 | 2,289 | 2,338 | 2,289 | 2,318 | -0.3% | 190,100 | 1629億6144万 | -6.42% | 12.49 | 1.19 |
08/14 | 2,286 | 2,353 | 2,283 | 2,325 | +2.11% | 207,400 | 1634億5356万 | -6.59% | 12.53 | 1.19 |
08/13 | 2,210 | 2,289 | 2,210 | 2,277 | +2.85% | 227,000 | 1600億7903万 | -8.88% | 12.27 | 1.17 |
08/09 | 2,243 | 2,243 | 2,196 | 2,214 | +0.91% | 321,700 | 1556億4997万 | -11.76% | 11.93 | 1.14 |
08/08 | 2,118 | 2,232 | 2,118 | 2,194 | -1.08% | 410,100 | 1542億4392万 | -13.11% | 11.82 | 1.13 |
08/07 | 2,139 | 2,271 | 2,107 | 2,218 | +1.32% | 379,900 | 1559億3118万 | -12.71% | 11.95 | 1.14 |
08/06 | 2,065 | 2,232 | 2,065 | 2,189 | +10.84% | 457,200 | 1538億9240万 | -14.39% | 11.8 | 1.12 |
08/05 | 2,045 | 2,101 | 1,952 | 1,975 | -9.69% | 883,400 | 1388億4765万 | -23.24% | 10.64 | 1.01 |
08/02 | 2,308 | 2,309 | 2,187 | 2,187 | -9.06% | 771,300 | 1537億5180万 | -15.82% | 11.79 | 1.12 |
08/01 | 2,511 | 2,519 | 2,405 | 2,405 | -5.35% | 311,500 | 1690億7777万 | -8.03% | 12.96 | 1.24 |
07/31 | 2,521 | 2,542 | 2,483 | 2,541 | +1.64% | 290,500 | 1786億3892万 | -3.05% | 13.69 | 1.3 |
07/30 | 2,500 | 2,521 | 2,492 | 2,500 | -0.99% | 333,500 | 1757億5652万 | -4.62% | 13.47 | 1.28 |
07/29 | 2,484 | 2,527 | 2,472 | 2,525 | +2.02% | 323,400 | 1775億1408万 | -3.77% | 13.61 | 1.3 |
07/26 | 2,470 | 2,503 | 2,446 | 2,475 | +0.16% | 505,800 | 1739億9895万 | -5.75% | 13.34 | 1.27 |
07/25 | 2,518 | 2,565 | 2,451 | 2,471 | -7.97% | 1,288,900 | 1737億1774万 | -6.12% | 13.32 | 1.27 |
07/24 | 2,740 | 2,760 | 2,676 | 2,685 | -1.94% | 515,400 | 1887億6250万 | +1.9% | 14.47 | 1.38 |
07/23 | 2,719 | 2,761 | 2,711 | 2,738 | +1.67% | 375,000 | 1924億8854万 | +4.11% | 14.75 | 1.41 |
07/22 | 2,720 | 2,740 | 2,686 | 2,693 | -0.99% | 588,600 | 1893億2492万 | +2.83% | 14.51 | 1.38 |
07/19 | 2,747 | 2,760 | 2,718 | 2,720 | -0.48% | 439,900 | 1912億2309万 | +4.17% | 14.66 | 1.4 |
07/18 | 2,660 | 2,744 | 2,654 | 2,733 | 0% | 392,900 | 1921億3702万 | +5.07% | 14.73 | 1.4 |
07/17 | 2,770 | 2,787 | 2,719 | 2,733 | -0.76% | 389,900 | 1921億3702万 | +5.48% | 14.73 | 1.4 |
07/16 | 2,752 | 2,785 | 2,744 | 2,754 | +1.55% | 608,000 | 1936億1338万 | +6.74% | 14.84 | 1.41 |
07/12 | 2,655 | 2,751 | 2,640 | 2,712 | +0.74% | 530,000 | 1906億6067万 | +5.65% | 14.61 | 1.39 |
07/11 | 2,681 | 2,716 | 2,673 | 2,692 | +1.66% | 587,200 | 1892億5462万 | +5.32% | 14.51 | 1.38 |
07/10 | 2,627 | 2,665 | 2,614 | 2,648 | +0.65% | 395,400 | 1861億6130万 | +4.01% | 14.27 | 1.36 |
07/09 | 2,587 | 2,634 | 2,587 | 2,631 | +2.33% | 519,800 | 1849億6616万 | +3.62% | 14.18 | 1.35 |
07/08 | 2,524 | 2,580 | 2,520 | 2,571 | +1.86% | 271,100 | 1807億4800万 | +1.54% | 13.85 | 1.32 |
07/05 | 2,598 | 2,602 | 2,524 | 2,524 | -2.89% | 373,900 | 1774億4378万 | -0.12% | 13.6 | 1.3 |
07/04 | 2,619 | 2,628 | 2,580 | 2,599 | -0.57% | 406,100 | 1827億1647万 | +2.97% | 14.01 | 1.33 |
07/03 | 2,620 | 2,650 | 2,611 | 2,614 | +0.11% | 404,400 | 1837億7101万 | +3.9% | 14.09 | 1.34 |
07/02 | 2,590 | 2,625 | 2,570 | 2,611 | +0.81% | 310,800 | 1835億6010万 | +4.11% | 14.07 | 1.34 |
07/01 | 2,622 | 2,622 | 2,580 | 2,590 | 0% | 285,800 | 1820億8375万 | +3.6% | 13.96 | 1.33 |
06/28 | 2,613 | 2,622 | 2,574 | 2,590 | -0.73% | 253,200 | 1820億8375万 | +3.81% | 13.96 | 0.9 |
06/27 | 2,550 | 2,614 | 2,549 | 2,609 | +2.11% | 392,900 | 1834億1950万 | +4.78% | 14.06 | 0.9 |
06/26 | 2,539 | 2,571 | 2,538 | 2,555 | 0% | 369,300 | 1796億2316万 | +2.82% | 13.77 | 0.88 |
06/25 | 2,574 | 2,594 | 2,541 | 2,555 | -0.85% | 367,300 | 1796億2316万 | +3.02% | 13.77 | 0.88 |
06/24 | 2,600 | 2,609 | 2,556 | 2,577 | -0.19% | 217,800 | 1811億6982万 | +4.16% | 13.89 | 0.89 |
06/21 | 2,630 | 2,633 | 2,544 | 2,582 | -1.26% | 1,081,200 | 1815億2133万 | +4.7% | 13.91 | 0.89 |
06/20 | 2,573 | 2,627 | 2,547 | 2,615 | +2.47% | 507,400 | 1838億4131万 | +6.3% | 14.09 | 0.9 |
06/19 | 2,577 | 2,590 | 2,542 | 2,552 | 0% | 278,400 | 1794億1225万 | +4.04% | 13.75 | 0.88 |
06/18 | 2,492 | 2,564 | 2,487 | 2,552 | +3.11% | 460,100 | 1794億1225万 | +4.25% | 13.75 | 0.88 |
06/17 | 2,470 | 2,490 | 2,468 | 2,475 | 0% | 279,000 | 1739億9895万 | +1.31% | 13.34 | 0.86 |
06/14 | 2,463 | 2,497 | 2,454 | 2,475 | -0.12% | 355,500 | 1739億9895万 | +1.31% | 13.34 | 0.86 |
06/13 | 2,505 | 2,505 | 2,470 | 2,478 | -0.4% | 207,500 | 1742億986万 | +1.39% | 13.35 | 0.86 |
06/12 | 2,461 | 2,504 | 2,450 | 2,488 | +1.55% | 279,200 | 1749億1288万 | +1.8% | 13.41 | 0.86 |
06/11 | 2,424 | 2,460 | 2,422 | 2,450 | +1.03% | 262,200 | 1722億4138万 | +0.33% | 13.2 | 0.85 |
06/10 | 2,424 | 2,440 | 2,410 | 2,425 | -0.21% | 178,600 | 1704億8382万 | -0.74% | 13.07 | 0.84 |
06/07 | 2,448 | 2,461 | 2,417 | 2,430 | -1.06% | 211,000 | 1708億3533万 | -0.61% | 13.09 | 0.84 |
06/06 | 2,475 | 2,483 | 2,446 | 2,456 | -0.37% | 182,400 | 1726億6320万 | +0.37% | 13.23 | 0.85 |
06/05 | 2,455 | 2,478 | 2,448 | 2,465 | 0% | 168,700 | 1732億9592万 | +0.57% | 13.28 | 0.85 |
06/04 | 2,455 | 2,488 | 2,450 | 2,465 | +0.41% | 240,900 | 1732億9592万 | +0.53% | 13.28 | 0.85 |
06/03 | 2,450 | 2,465 | 2,441 | 2,455 | +0.66% | 192,700 | 1725億9290万 | +0.04% | 13.23 | 0.85 |
05/31 | 2,412 | 2,452 | 2,407 | 2,439 | +1.25% | 348,200 | 1714億6806万 | -0.41% | 13.14 | 0.84 |
05/30 | 2,375 | 2,413 | 2,365 | 2,409 | 0% | 255,000 | 2223億5698万 | -1.43% | 12.98 | 1.24 |
05/29 | 2,400 | 2,427 | 2,377 | 2,409 | +0.12% | 276,600 | 2223億5698万 | -1.27% | 12.98 | 1.24 |
05/28 | 2,449 | 2,452 | 2,406 | 2,406 | -2.47% | 257,200 | 2220億8007万 | -1.19% | 12.97 | 1.24 |
05/27 | 2,460 | 2,473 | 2,443 | 2,467 | -0.12% | 278,600 | 2277億1053万 | +1.36% | 13.29 | 1.27 |
05/24 | 2,428 | 2,486 | 2,416 | 2,470 | 0% | 307,000 | 2279億8744万 | +1.65% | 13.31 | 1.27 |
05/23 | 2,432 | 2,480 | 2,431 | 2,470 | +1.6% | 303,800 | 2279億8744万 | +1.81% | 13.31 | 1.27 |
05/22 | 2,400 | 2,454 | 2,390 | 2,431 | +1.25% | 425,100 | 2243億8764万 | +0.33% | 13.1 | 1.25 |
05/21 | 2,393 | 2,430 | 2,381 | 2,401 | +0.38% | 374,300 | 2216億1856万 | -0.87% | 12.94 | 1.23 |
05/20 | 2,410 | 2,418 | 2,370 | 2,392 | -1.03% | 401,500 | 2207億8783万 | -1.24% | 12.89 | 1.23 |
05/17 | 2,444 | 2,447 | 2,417 | 2,417 | -1.1% | 175,300 | 2230億9540万 | -0.25% | 13.02 | 1.24 |
05/16 | 2,421 | 2,455 | 2,421 | 2,444 | +0.83% | 228,400 | 2255億8757万 | +0.95% | 13.17 | 1.26 |
05/15 | 2,447 | 2,464 | 2,424 | 2,424 | -0.82% | 178,600 | 2237億4152万 | +0.29% | 13.06 | 1.24 |
05/14 | 2,447 | 2,473 | 2,432 | 2,444 | -0.73% | 264,000 | 2255億8757万 | +1.24% | 13.17 | 1.26 |
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 | 732 1/25 | 447 10/28 | 3,487,000 10/30 | - | - | 653億5024万 3/31 |
2011年 3月期 | 748 4/27 | 445 8/25 | 1,598,000 5/26 | 690億4235万 | 410億7466万 | 533億5090万 3/31 |
2012年 3月期 | 732 3/28 | 458 10/5 | 1,717,000 10/27 | 675億6550万 | 422億7459万 | 661億8096万 3/30 |
2013年 3月期 | 759 3/12 5/1 | 574 6/4 | 2,556,000 2/7 | 700億5767万 | 529億8169万 | 653億5024万 3/29 |
2014年 3月期 | 1,775 1/23 | 670 4/2 | 5,730,000 10/7 | 1638億3712万 | 618億4274万 | 1399億962万 3/31 |
2015年 3月期 | 3,145 1/27 1/26 | 1,421 4/14 | 4,531,000 4/24 | 2902億9170万 | 1311億6200万 | 2648億2133万 3/31 |
2016年 3月期 | 3,595 6/8 | 975 2/12 | 4,620,000 1/28 | 3318億2787万 | 899億9504万 | 1197億3526万 3/31 |
2017年 3月期 | 1,776 12/20 | 1,103 4/8 | 5,435,000 4/28 | 1639億2943万 | 1018億977万 | 1298億3527万 3/31 |
2018年 3月期 | 2,235 11/27 | 1,291 4/19 4/18 | 3,699,000 1/30 | 2062億9632万 | 1191億6266万 | 1367億9126万 3/30 |
2019年 3月期 | 2,098 9/5 | 1,155 1/4 | 4,710,000 4/26 | 1936億5087万 | 1066億951万 | 1401億738万 3/29 |
2020年 3月期 | 2,343 1/14 | 962 3/23 | 3,001,900 4/25 | 2162億6501万 | 887億9510万 | 1183億3552万 3/31 |
2021年 3月期 | 1,857 3/23 | 1,080 4/6 | 1,007,600 7/27 | 1714億594万 | 996億8681万 | 1628億1285万 3/31 |
2022年 3月期 | 2,097 1/6 | 1,551 10/5 | 1,681,500 10/28 | 1935億5856万 | 1431億6134万 | 1811億6639万 3/31 |
2023年 3月期 | 2,496 11/24 | 1,730 4/28 | 1,943,300 10/27 | 2303億8730万 | 1596億8351万 | 2093億4897万 3/31 |
2024年 3月期 | 3,240 12/29 | 2,172 4/6 | 7,539,500 2/14 | 2990億6044万 | 2004億8126万 | 1669億6512万 3/29 |
最新 | 2,636 2024/10/4 | 222,600 | 1853億1767万 |