時価総額
- 2009年12月30日
- 956億9700万
- 2010年12月30日
- 979億5119万
- 2011年12月30日
- 986億7424万
- 2012年12月28日
- 1058億6214万
- 2013年12月30日
- 1518億6263万
- 2014年12月30日
- 1698億8348万
- 2015年12月30日
- 1976億3006万
- 2016年12月30日
- 2279億2203万
- 2017年12月29日
- 2862億3264万
- 2018年12月28日
- 1893億4531万
- 2019年12月30日
- 3091億5175万
- 2020年12月30日
- 2552億9350万
- 2021年12月30日
- 2852億5341万
- 2022年12月30日
- 2419億7904万
- 2023年12月29日
- 4662億3504万
2024/04/24～2024/09/18
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 | ||||||||||
| 09/18 | 9,061 | 9,087 | 8,813 | 8,931 | -0.16% | 210,400 | 3771億8517万 | -4.85% | 10.13 | 1.24 |
| 09/17 | 9,037 | 9,211 | 8,739 | 8,945 | -0.25% | 260,700 | 3777億7643万 | -4.96% | 10.14 | 1.24 |
| 09/13 | 9,049 | 9,060 | 8,881 | 8,967 | -1.53% | 244,800 | 3787億557万 | -4.9% | 10.17 | 1.24 |
| 09/12 | 9,123 | 9,212 | 9,018 | 9,106 | +4.82% | 351,700 | 3845億7599万 | -3.95% | 10.32 | 1.26 |
| 09/11 | 8,669 | 8,888 | 8,612 | 8,687 | +0.38% | 266,300 | 3668億8026万 | -8.75% | 9.85 | 1.2 |
| 09/10 | 8,615 | 8,786 | 8,536 | 8,654 | +1.12% | 294,000 | 3654億8656万 | -9.67% | 9.81 | 1.2 |
| 09/09 | 8,256 | 8,578 | 8,158 | 8,558 | -1.7% | 387,900 | 3614億3217万 | -10.68% | 9.7 | 1.18 |
| 09/06 | 8,852 | 8,892 | 8,650 | 8,706 | -1.94% | 363,400 | 3676億8269万 | -9.82% | 9.87 | 1.21 |
| 09/05 | 8,867 | 9,085 | 8,778 | 8,878 | -0.58% | 253,800 | 3749億4681万 | -9.09% | 10.07 | 1.23 |
| 09/04 | 9,036 | 9,097 | 8,882 | 8,930 | -5.86% | 384,800 | 3771億4294万 | -9.71% | 10.13 | 1.24 |
| 09/03 | 9,619 | 9,619 | 9,413 | 9,486 | +0.18% | 185,600 | 4006億2462万 | -5.22% | 10.76 | 1.31 |
| 09/02 | 9,846 | 9,875 | 9,469 | 9,469 | -2.38% | 205,800 | 3999億666万 | -6.25% | 10.74 | 1.31 |
| 08/30 | 9,489 | 9,726 | 9,451 | 9,700 | +1.98% | 208,300 | 4096億6254万 | -4.69% | 11 | 1.34 |
| 08/29 | 9,350 | 9,545 | 9,275 | 9,512 | -0.28% | 158,800 | 4017億2269万 | -7.15% | 10.79 | 1.32 |
| 08/28 | 9,402 | 9,539 | 9,327 | 9,539 | -0.06% | 261,300 | 4028億6299万 | -7.8% | 10.82 | 1.32 |
| 08/27 | 9,565 | 9,647 | 9,493 | 9,545 | -0.57% | 248,700 | 4031億1639万 | -8.75% | 10.82 | 1.32 |
| 08/26 | 9,913 | 9,948 | 9,565 | 9,600 | -2.88% | 293,000 | 4054億3921万 | -9.16% | 10.88 | 1.33 |
| 08/23 | 9,870 | 9,940 | 9,694 | 9,885 | -0.85% | 339,600 | 4174億7569万 | -7.52% | 11.21 | 1.37 |
| 08/22 | 10,040 | 10,110 | 9,920 | 9,970 | -2.16% | 201,900 | 4210億6552万 | -7.71% | 11.3 | 1.38 |
| 08/21 | 10,040 | 10,215 | 10,040 | 10,190 | +0.54% | 265,600 | 4303億5683万 | -6.6% | 11.55 | 1.41 |
| 08/20 | 10,105 | 10,235 | 10,040 | 10,135 | +2.7% | 148,000 | 4280億3400万 | -8.11% | 11.49 | 1.4 |
| 08/19 | 10,100 | 10,255 | 9,869 | 9,869 | -2.29% | 167,000 | 4167億9996万 | -11.51% | 11.19 | 1.37 |
| 08/16 | 10,090 | 10,230 | 9,968 | 10,100 | +3.57% | 291,800 | 4265億5584万 | -10.61% | 11.45 | 1.4 |
| 08/15 | 9,450 | 9,780 | 9,322 | 9,752 | +2.25% | 327,700 | 4118億5867万 | -14.64% | 11.06 | 1.35 |
| 08/14 | 9,769 | 9,769 | 9,438 | 9,537 | -0.41% | 294,900 | 4027億7852万 | -17.58% | 10.81 | 1.32 |
| 08/13 | 9,525 | 9,777 | 9,350 | 9,576 | +2.06% | 436,200 | 4044億2562万 | -18.34% | 10.86 | 1.33 |
| 08/09 | 9,588 | 9,732 | 9,188 | 9,383 | -8.23% | 818,300 | 3962億7460万 | -21.03% | 10.64 | 1.3 |
| 08/08 | 9,820 | 10,520 | 9,820 | 10,225 | +1.19% | 448,900 | 4318億3500万 | -15.19% | 11.59 | 1.42 |
| 08/07 | 9,773 | 10,635 | 9,755 | 10,105 | -0.79% | 374,200 | 4267億6701万 | -17.14% | 11.46 | 1.4 |
| 08/06 | 10,190 | 10,190 | 9,780 | 10,185 | +17.22% | 466,400 | 4301億4567万 | -17.32% | 11.55 | 1.41 |
| 08/05 | 9,485 | 9,847 | 8,672 | 8,689 | -16.33% | 425,200 | 3669億6472万 | -30.05% | 9.85 | 1.2 |
| 08/02 | 10,950 | 11,035 | 10,345 | 10,385 | -9.7% | 337,900 | 4385億9232万 | -17.54% | 11.78 | 1.44 |
| 08/01 | 11,905 | 11,980 | 11,360 | 11,500 | -4.13% | 210,900 | 4856億8239万 | -9.25% | 13.04 | 1.59 |
| 07/31 | 11,600 | 12,050 | 11,520 | 11,995 | +1.01% | 231,800 | 5065億8785万 | -5.51% | 13.6 | 1.66 |
| 07/30 | 11,745 | 11,890 | 11,645 | 11,875 | +0.89% | 175,500 | 5015億1986万 | -6.47% | 13.46 | 1.64 |
| 07/29 | 11,550 | 11,785 | 11,500 | 11,770 | +3.2% | 180,100 | 4970億8537万 | -7.29% | 13.35 | 1.63 |
| 07/26 | 11,350 | 11,560 | 11,240 | 11,405 | +0.09% | 260,000 | 4816億7023万 | -10.16% | 12.93 | 1.58 |
| 07/25 | 11,785 | 11,785 | 11,350 | 11,395 | -5.4% | 227,800 | 4812億4790万 | -10.4% | 12.92 | 1.58 |
| 07/24 | 12,235 | 12,425 | 12,005 | 12,045 | -2.75% | 157,500 | 5086億9952万 | -5.35% | 13.66 | 1.67 |
| 07/23 | 12,500 | 12,615 | 12,305 | 12,385 | +1.1% | 167,400 | 5230億5882万 | -2.63% | 14.04 | 1.71 |
| 07/22 | 12,535 | 12,615 | 12,190 | 12,250 | -3.01% | 146,500 | 5173億5733万 | -3.5% | 13.89 | 1.7 |
| 07/19 | 12,580 | 12,815 | 12,565 | 12,630 | -0.71% | 232,100 | 5334億597万 | -0.47% | 14.32 | 1.75 |
| 07/18 | 12,345 | 12,780 | 12,175 | 12,720 | +0.59% | 369,000 | 5372億696万 | +0.41% | 14.42 | 1.76 |
| 07/17 | 13,245 | 13,245 | 12,625 | 12,645 | -4.13% | 440,800 | 5340億3947万 | +0.02% | 14.34 | 1.75 |
| 07/16 | 13,200 | 13,300 | 13,110 | 13,190 | -0.23% | 145,600 | 5570億5659万 | +4.43% | 14.96 | 1.83 |
| 07/12 | 13,225 | 13,290 | 13,065 | 13,220 | -2.26% | 189,700 | 5583億2359万 | +4.9% | 14.99 | 1.83 |
| 07/11 | 13,520 | 13,630 | 13,400 | 13,525 | +2.19% | 224,200 | 5712億473万 | +7.73% | 15.34 | 1.87 |
| 07/10 | 13,245 | 13,275 | 13,050 | 13,235 | -1.19% | 236,500 | 5589億5709万 | +5.85% | 15.01 | 1.83 |
| 07/09 | 13,495 | 13,600 | 13,330 | 13,395 | -0.19% | 236,100 | 5657億1441万 | +7.5% | 15.19 | 1.85 |
| 07/08 | 13,430 | 13,565 | 13,355 | 13,420 | -0.26% | 245,500 | 5667億7024万 | +8.05% | 15.22 | 1.86 |
| 07/05 | 13,700 | 13,710 | 13,430 | 13,455 | -2.22% | 197,800 | 5682億4840万 | +8.55% | 15.26 | 1.86 |
| 07/04 | 14,180 | 14,180 | 13,685 | 13,760 | +0.55% | 472,600 | 5811億2954万 | +11.36% | 15.6 | 1.9 |
| 07/03 | 13,335 | 13,685 | 13,260 | 13,685 | +3.71% | 465,900 | 5779億6205万 | +11.31% | 15.52 | 1.89 |
| 07/02 | 13,500 | 13,575 | 13,065 | 13,195 | +3.21% | 554,000 | 5572億6776万 | +7.76% | 14.96 | 1.83 |
| 07/01 | 13,065 | 13,280 | 12,755 | 12,785 | -1.5% | 445,600 | 5437億8123万 | +4.46% | 14.5 | 1.77 |
| 06/28 | 12,570 | 13,020 | 12,500 | 12,980 | +5.27% | 546,900 | 5520億7512万 | +5.92% | 14.72 | 1.8 |
| 06/27 | 12,175 | 12,710 | 12,170 | 12,330 | +2.2% | 626,100 | 5244億2883万 | +0.61% | 13.98 | 1.71 |
| 06/26 | 11,965 | 12,095 | 11,895 | 12,065 | +0.25% | 212,600 | 5131億5765万 | -1.82% | 13.68 | 1.67 |
| 06/25 | 11,855 | 12,070 | 11,800 | 12,035 | +1.52% | 190,000 | 5118億8167万 | -2.42% | 13.65 | 1.67 |
| 06/24 | 11,820 | 11,960 | 11,770 | 11,855 | +0.72% | 140,800 | 5042億2577万 | -4.37% | 13.44 | 1.65 |
| 06/21 | 11,995 | 11,995 | 11,755 | 11,770 | -1.63% | 260,300 | 5006億1049万 | -5.66% | 13.35 | 1.63 |
| 06/20 | 11,530 | 11,985 | 11,490 | 11,965 | +3.01% | 221,500 | 5089億437万 | -4.68% | 13.57 | 1.66 |
| 06/19 | 11,755 | 11,815 | 11,500 | 11,615 | -2.15% | 198,700 | 4940億1791万 | -7.99% | 13.17 | 1.61 |
| 06/18 | 11,865 | 12,015 | 11,805 | 11,870 | +1.02% | 200,500 | 5048億6376万 | -6.39% | 13.46 | 1.65 |
| 06/17 | 11,985 | 11,985 | 11,720 | 11,750 | -3.41% | 191,400 | 4997億5983万 | -8.42% | 13.32 | 1.63 |
| 06/14 | 11,880 | 12,250 | 11,825 | 12,165 | +0.87% | 308,900 | 5174億1092万 | -6.45% | 13.79 | 1.69 |
| 06/13 | 12,365 | 12,380 | 12,015 | 12,060 | -0.45% | 181,900 | 5129億4498万 | -8.24% | 13.67 | 1.67 |
| 06/12 | 12,255 | 12,270 | 12,085 | 12,115 | -1.82% | 159,500 | 5152億8429万 | -8.84% | 13.74 | 1.68 |
| 06/11 | 12,555 | 12,560 | 12,285 | 12,340 | -0.92% | 179,500 | 5248億5415万 | -8.09% | 13.99 | 1.71 |
| 06/10 | 12,195 | 12,460 | 12,170 | 12,455 | +3.36% | 179,000 | 5297億4542万 | -8.1% | 14.12 | 1.73 |
| 06/07 | 12,275 | 12,320 | 11,945 | 12,050 | -1.67% | 195,200 | 5125億1966万 | -11.82% | 13.66 | 1.67 |
| 06/06 | 12,390 | 12,430 | 12,150 | 12,255 | +0.78% | 186,700 | 5212億3887万 | -11.16% | 13.9 | 1.7 |
| 06/05 | 12,240 | 12,305 | 12,090 | 12,160 | -1.62% | 185,300 | 5171億9826万 | -12.67% | 13.79 | 1.69 |
| 06/04 | 12,675 | 12,745 | 12,300 | 12,360 | -3.36% | 236,800 | 5257億481万 | -11.9% | 14.01 | 1.72 |
| 06/03 | 12,740 | 12,845 | 12,590 | 12,790 | +2.48% | 330,800 | 5439億9389万 | -9.39% | 14.5 | 1.78 |
| 05/31 | 12,095 | 12,510 | 12,050 | 12,480 | +2.13% | 484,100 | 5308億874万 | -12.14% | 14.15 | 1.73 |
| 05/30 | 12,025 | 12,310 | 11,925 | 12,220 | -1.85% | 468,500 | 5197億5022万 | -14.41% | 13.86 | 1.7 |
| 05/29 | 12,175 | 12,915 | 12,165 | 12,450 | -4.71% | 543,800 | 5295億3276万 | -13.32% | 14.12 | 1.73 |
| 05/28 | 13,150 | 13,215 | 13,020 | 13,065 | -0.68% | 197,500 | 5556億9040万 | -9.51% | 14.81 | 1.81 |
| 05/27 | 12,945 | 13,245 | 12,850 | 13,155 | +1.23% | 250,200 | 5595億1835万 | -9.45% | 14.92 | 1.83 |
| 05/24 | 13,080 | 13,135 | 12,905 | 12,995 | -1.52% | 284,300 | 5527億1311万 | -11.07% | 14.73 | 1.8 |
| 05/23 | 13,320 | 13,320 | 12,975 | 13,195 | +0.38% | 292,700 | 5612億1966万 | -10.32% | 14.96 | 1.83 |
| 05/22 | 13,440 | 13,440 | 13,075 | 13,145 | -3.63% | 333,200 | 5590億9302万 | -11.32% | 14.9 | 1.82 |
| 05/21 | 13,960 | 14,130 | 13,530 | 13,640 | -1.34% | 264,400 | 5801億4673万 | -8.69% | 15.47 | 1.89 |
| 05/20 | 13,680 | 13,870 | 13,430 | 13,825 | +0.99% | 206,300 | 5880億1529万 | -7.96% | 15.68 | 1.92 |
| 05/17 | 13,580 | 13,815 | 13,435 | 13,690 | -0.33% | 256,000 | 5822億7337万 | -9.28% | 15.52 | 1.9 |
| 05/16 | 13,240 | 13,735 | 13,045 | 13,735 | +5.37% | 557,400 | 5841億8734万 | -9.36% | 15.57 | 1.91 |
| 05/15 | 13,650 | 14,525 | 13,000 | 13,035 | -16.71% | 965,100 | 5544億1442万 | -14.24% | 14.78 | 1.81 |
| 05/14 | 16,175 | 16,225 | 15,415 | 15,650 | -2.67% | 340,400 | 6656億3756万 | +2.48% | 17.74 | 2.17 |
| 05/13 | 15,650 | 16,115 | 15,600 | 16,080 | +2.81% | 234,100 | 6839億2665万 | +5.28% | 18.23 | 2.23 |
| 05/10 | 15,715 | 15,940 | 15,515 | 15,640 | -0.6% | 220,100 | 6652億1224万 | +2.62% | 17.73 | 2.17 |
| 05/09 | 15,595 | 16,180 | 15,555 | 15,735 | +1.45% | 277,900 | 6692億5285万 | +3.25% | 17.84 | 2.18 |
| 05/08 | 15,500 | 15,575 | 15,210 | 15,510 | +0.06% | 160,400 | 6596億8298万 | +1.89% | 17.59 | 2.15 |
| 05/07 | 15,510 | 15,615 | 15,320 | 15,500 | +1.41% | 186,800 | 6592億5765万 | +1.69% | 17.57 | 2.15 |
| 05/02 | 15,250 | 15,335 | 15,060 | 15,285 | +0.23% | 99,500 | 6501億1311万 | +0.24% | 17.33 | 2.12 |
| 05/01 | 15,265 | 15,460 | 15,125 | 15,250 | -1.61% | 133,300 | 6486億2446万 | -0.2% | 17.29 | 2.12 |
| 04/30 | 15,085 | 15,500 | 14,805 | 15,500 | +4.84% | 323,700 | 6592億5765万 | +1.26% | 17.57 | 2.15 |
| 04/26 | 14,690 | 14,850 | 14,470 | 14,785 | +1.9% | 177,000 | 6288億4673万 | -3.45% | 16.76 | 2.05 |
| 04/25 | 14,800 | 14,960 | 14,415 | 14,510 | -3.36% | 245,300 | 6171億5023万 | -5.5% | 16.45 | 2.01 |
| 04/24 | 14,650 | 15,075 | 14,520 | 15,015 | +4.63% | 277,400 | 6386億2927万 | -2.49% | 17.02 | 2.08 |
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 | 2,530 6/2 | 1,180 1/26 | 1,415,400 8/6 | - | - | 956億9700万 12/30 |
| 2010年 12月期 | 2,933 5/11 | 1,905 8/24 | 1,021,900 2/1 | 1247億4635万 | 810億2346万 | 979億5119万 12/30 |
| 2011年 12月期 | 2,749 7/25 | 1,801 3/15 | 909,300 2/8 | 1169億2046万 | 766億13万 | 986億7424万 12/30 |
| 2012年 12月期 | 2,963 5/10 | 2,058 10/10 | 1,435,000 8/7 | 1260億2231万 | 875億3085万 | 1058億6214万 12/28 |
| 2013年 12月期 | 4,050 5/21 | 2,492 1/9 | 744,900 12/20 | 1722億5460万 | 1059億8974万 | 1518億6263万 12/30 |
| 2014年 12月期 | 4,380 12/4 | 3,085 5/21 | 796,400 11/12 | 1862億9345万 | 1312億1353万 | 1698億8348万 12/30 |
| 2015年 12月期 | 5,410 7/6 | 3,675 1/16 | 867,300 2/13 | 2301億218万 | 1563億786万 | 1976億3006万 12/30 |
| 2016年 12月期 | 5,620 12/21 | 3,135 2/10 | 1,086,200 2/10 | 2390億3406万 | 1333億4017万 | 2279億2203万 12/30 |
| 2017年 12月期 | 7,830 11/9 | 5,450 1/18 | 1,092,400 8/7 | 3330億3144万 | 2318億349万 | 2862億3264万 12/29 |
| 2018年 12月期 | 9,590 5/15 5/14 | 4,205 12/26 | 1,503,800 8/6 | 4078億8909万 | 1788億5022万 | 1893億4531万 12/28 |
| 2019年 12月期 | 7,870 12/16 | 4,155 1/4 | 792,900 2/13 | 3347億3275万 | 1767億2358万 | 3091億5175万 12/30 |
| 2020年 12月期 | 7,560 1/24 | 4,250 3/17 | 540,200 11/30 | 3215億4760万 | 1807億6419万 | 2552億9350万 12/30 |
| 2021年 12月期 | 8,420 9/14 | 5,870 1/4 | 595,100 11/12 | 3581億2577万 | 2496億6725万 | 2852億5341万 12/30 |
| 2022年 12月期 | 7,030 6/3 | 5,570 10/3 | 582,400 2/15 | 2990億524万 | 2369億742万 | 2419億7904万 12/30 |
| 2023年 12月期 | 11,415 12/27 | 5,650 1/4 | 942,000 7/28 | 4855億1136万 | 2403億1004万 | 4662億3504万 12/29 |
| 最新 | 8,931 2024/9/18 | 210,400 | 3771億8517万 | |||