時価総額
- 2010年3月31日
- 3304億112万
- 2011年3月31日
- 2493億4250万
- 2012年3月30日
- 2367億
- 2013年3月29日
- 2966億300万
- 2014年3月31日
- 3860億1997万
- 2015年3月31日
- 4553億390万
- 2016年3月31日
- 4237億1659万
- 2017年3月31日
- 5256億9513万
- 2018年3月30日
- 6448億7743万
- 2019年3月29日
- 4863億2811万
- 2020年3月31日
- 3452億645万
- 2021年3月31日
- 5290億8293万
- 2022年3月31日
- 3717億7733万
- 2023年3月31日
- 4854億6768万
- 2024年3月29日
- 4514億6937万
2024/04/08~2024/08/30
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 | ||||||||||
08/30 | 2,768 | 2,794 | 2,763 | 2,787 | +0.69% | 397,600 | 4771億3440万 | +1.64% | 14.37 | 0.83 |
08/29 | 2,790 | 2,808 | 2,764 | 2,768 | -0.82% | 334,100 | 4738億8160万 | +0.95% | 14.27 | 0.83 |
08/28 | 2,757 | 2,797 | 2,743 | 2,791 | +0.29% | 342,200 | 4778億1920万 | +1.75% | 14.39 | 0.83 |
08/27 | 2,768 | 2,797 | 2,733 | 2,783 | +1.83% | 319,300 | 4764億4960万 | +1.35% | 14.35 | 0.83 |
08/26 | 2,749 | 2,768 | 2,717 | 2,733 | -1.3% | 428,900 | 4678億8960万 | -0.58% | 14.09 | 0.82 |
08/23 | 2,762 | 2,786 | 2,748 | 2,769 | +0.65% | 426,300 | 4740億5280万 | +0.58% | 14.28 | 0.83 |
08/22 | 2,741 | 2,760 | 2,716 | 2,751 | +0.36% | 531,900 | 4709億7120万 | -0.18% | 14.19 | 0.82 |
08/21 | 2,757 | 2,765 | 2,722 | 2,741 | -1.65% | 470,500 | 4692億5920万 | -0.76% | 14.14 | 0.82 |
08/20 | 2,780 | 2,790 | 2,755 | 2,787 | +1.83% | 452,000 | 4771億3440万 | +0.76% | 14.37 | 0.83 |
08/19 | 2,794 | 2,799 | 2,733 | 2,737 | -2.04% | 475,600 | 4685億7440万 | -1.19% | 14.11 | 0.82 |
08/16 | 2,810 | 2,810 | 2,772 | 2,794 | +1.12% | 589,100 | 4783億3280万 | +0.58% | 14.41 | 0.83 |
08/15 | 2,728 | 2,805 | 2,728 | 2,763 | +1.32% | 598,600 | 4730億2560万 | -0.65% | 14.25 | 0.83 |
08/14 | 2,698 | 2,744 | 2,693 | 2,727 | +1.6% | 544,700 | 4668億6240万 | -2.12% | 14.06 | 0.81 |
08/13 | 2,654 | 2,704 | 2,634 | 2,684 | +1.36% | 656,100 | 4595億80万 | -3.83% | 13.84 | 0.8 |
08/09 | 2,681 | 2,696 | 2,607 | 2,648 | +1.15% | 505,000 | 4533億3760万 | -5.33% | 13.66 | 0.79 |
08/08 | 2,545 | 2,650 | 2,538 | 2,618 | +1.04% | 622,900 | 4482億160万 | -6.73% | 13.5 | 0.78 |
08/07 | 2,505 | 2,673 | 2,501 | 2,591 | -0.38% | 601,700 | 4435億7920万 | -8.06% | 13.36 | 0.77 |
08/06 | 2,529 | 2,649 | 2,529 | 2,601 | +9.33% | 519,500 | 4452億9120万 | -8.06% | 13.41 | 0.78 |
08/05 | 2,576 | 2,589 | 2,367 | 2,379 | -12.73% | 953,000 | 4072億8480万 | -16.23% | 12.27 | 0.71 |
08/02 | 2,792 | 2,812 | 2,715 | 2,726 | -3.71% | 1,020,800 | 4666億9120万 | -4.69% | 14.06 | 0.81 |
08/01 | 2,933 | 2,954 | 2,809 | 2,831 | -5.1% | 728,300 | 4846億6720万 | -1.22% | 14.6 | 0.85 |
07/31 | 2,891 | 2,989 | 2,866 | 2,983 | +1.98% | 1,057,000 | 5106億8960万 | +4.05% | 15.38 | 0.89 |
07/30 | 3,010 | 3,019 | 2,876 | 2,925 | +2.67% | 2,921,300 | 5007億6000万 | +2.17% | 15.08 | 0.87 |
07/29 | 2,814 | 2,856 | 2,808 | 2,849 | +2.08% | 683,800 | 4877億4880万 | -0.42% | 14.69 | 0.85 |
07/26 | 2,764 | 2,823 | 2,762 | 2,791 | +0.79% | 514,400 | 4778億1920万 | -2.38% | 14.39 | 0.83 |
07/25 | 2,773 | 2,806 | 2,740 | 2,769 | -1.39% | 601,100 | 4740億5280万 | -3.11% | 14.28 | 0.83 |
07/24 | 2,844 | 2,875 | 2,803 | 2,808 | -2.02% | 335,800 | 4807億2960万 | -1.78% | 14.48 | 0.84 |
07/23 | 2,879 | 2,913 | 2,851 | 2,866 | +0.53% | 469,900 | 4906億5920万 | +0.28% | 14.78 | 0.86 |
07/22 | 2,838 | 2,853 | 2,816 | 2,851 | +0.35% | 304,400 | 4880億9120万 | -0.14% | 14.7 | 0.85 |
07/19 | 2,830 | 2,857 | 2,810 | 2,841 | +0.32% | 468,400 | 4863億7920万 | -0.46% | 14.65 | 0.85 |
07/18 | 2,862 | 2,889 | 2,832 | 2,832 | -2.41% | 413,300 | 4848億3840万 | -0.81% | 14.6 | 0.85 |
07/17 | 2,871 | 2,966 | 2,843 | 2,902 | +1.54% | 585,600 | 4968億2240万 | +1.61% | 14.97 | 0.87 |
07/16 | 2,862 | 2,894 | 2,855 | 2,858 | -0.83% | 221,200 | 4892億8960万 | +0.11% | 14.74 | 0.85 |
07/12 | 2,887 | 2,925 | 2,866 | 2,882 | -1.4% | 259,000 | 4933億9840万 | +0.95% | 14.86 | 0.86 |
07/11 | 2,915 | 2,940 | 2,910 | 2,923 | +1.56% | 249,400 | 5004億1760万 | +2.45% | 15.07 | 0.87 |
07/10 | 2,871 | 2,883 | 2,851 | 2,878 | -0.24% | 285,400 | 4927億1360万 | +1.09% | 14.84 | 0.86 |
07/09 | 2,885 | 2,900 | 2,850 | 2,885 | +1.51% | 331,000 | 4939億1200万 | +1.33% | 14.88 | 0.86 |
07/08 | 2,845 | 2,866 | 2,835 | 2,842 | -0.39% | 238,600 | 4865億5040万 | -0.14% | 14.66 | 0.85 |
07/05 | 2,924 | 2,927 | 2,850 | 2,853 | -1.72% | 281,900 | 4884億3360万 | +0.21% | 14.71 | 0.85 |
07/04 | 2,874 | 2,905 | 2,870 | 2,903 | +0.83% | 200,500 | 4969億9360万 | +1.9% | 14.97 | 0.87 |
07/03 | 2,849 | 2,879 | 2,847 | 2,879 | +0.31% | 262,000 | 4928億8480万 | +1.16% | 14.85 | 0.86 |
07/02 | 2,871 | 2,886 | 2,847 | 2,870 | -0.35% | 303,500 | 4913億4400万 | +0.91% | 14.8 | 0.86 |
07/01 | 2,895 | 2,921 | 2,873 | 2,880 | +0.35% | 382,600 | 4930億5600万 | +1.34% | 14.85 | 0.86 |
06/28 | 2,880 | 2,894 | 2,855 | 2,870 | -0.21% | 349,300 | 4913億4400万 | +1.02% | 14.8 | 0.86 |
06/27 | 2,847 | 2,889 | 2,847 | 2,876 | +0.7% | 303,200 | 4923億7120万 | +1.3% | 14.83 | 0.86 |
06/26 | 2,879 | 2,883 | 2,841 | 2,856 | -1.14% | 359,500 | 4889億4720万 | +0.63% | 14.73 | 0.85 |
06/25 | 2,904 | 2,936 | 2,889 | 2,889 | +0.24% | 430,300 | 4945億9680万 | +1.8% | 14.9 | 0.86 |
06/24 | 2,810 | 2,897 | 2,808 | 2,882 | +3.33% | 485,700 | 4933億9840万 | +1.62% | 14.86 | 0.86 |
06/21 | 2,781 | 2,790 | 2,767 | 2,789 | +0.76% | 841,300 | 4774億7680万 | -1.73% | 14.38 | 0.83 |
06/20 | 2,757 | 2,774 | 2,748 | 2,768 | -0.57% | 353,900 | 4738億8160万 | -2.6% | 14.27 | 0.83 |
06/19 | 2,793 | 2,803 | 2,767 | 2,784 | -0.22% | 352,100 | 4766億2080万 | -2.01% | 14.36 | 0.83 |
06/18 | 2,801 | 2,822 | 2,783 | 2,790 | 0% | 399,100 | 4776億4800万 | -1.8% | 14.39 | 0.83 |
06/17 | 2,815 | 2,815 | 2,777 | 2,790 | -1.76% | 452,100 | 4776億4800万 | -1.76% | 14.39 | 0.83 |
06/14 | 2,814 | 2,852 | 2,804 | 2,840 | -0.21% | 631,900 | 4862億800万 | +0.04% | 14.65 | 0.85 |
06/13 | 2,874 | 2,874 | 2,846 | 2,846 | -0.8% | 254,900 | 4872億3520万 | +0.28% | 14.68 | 0.85 |
06/12 | 2,845 | 2,879 | 2,837 | 2,869 | +0.21% | 230,200 | 4911億7280万 | +1.24% | 14.8 | 0.86 |
06/11 | 2,865 | 2,883 | 2,852 | 2,863 | -0.14% | 273,700 | 4901億4560万 | +1.17% | 14.76 | 0.86 |
06/10 | 2,836 | 2,889 | 2,836 | 2,867 | +1.63% | 324,500 | 4908億3040万 | +1.34% | 14.78 | 0.86 |
06/07 | 2,790 | 2,832 | 2,790 | 2,821 | +0.93% | 348,900 | 4829億5520万 | -0.21% | 14.55 | 0.84 |
06/06 | 2,844 | 2,853 | 2,790 | 2,795 | -2.38% | 451,600 | 4785億400万 | -1.13% | 14.41 | 0.84 |
06/05 | 2,840 | 2,878 | 2,837 | 2,863 | -0.38% | 485,200 | 4901億4560万 | +1.27% | 14.76 | 0.86 |
06/04 | 2,887 | 2,907 | 2,851 | 2,874 | +0.38% | 469,800 | 4920億2880万 | +1.73% | 14.82 | 0.86 |
06/03 | 2,880 | 2,912 | 2,860 | 2,863 | -0.8% | 274,500 | 4901億4560万 | +1.45% | 14.76 | 0.86 |
05/31 | 2,850 | 2,889 | 2,848 | 2,886 | +1.58% | 361,200 | 4940億8320万 | +2.3% | 14.88 | 0.86 |
05/30 | 2,800 | 2,870 | 2,781 | 2,841 | +0.85% | 432,600 | 4863億7920万 | +0.89% | 14.65 | 0.85 |
05/29 | 2,826 | 2,854 | 2,812 | 2,817 | -0.56% | 314,300 | 4822億7040万 | +0.11% | 14.53 | 0.84 |
05/28 | 2,836 | 2,851 | 2,827 | 2,833 | -0.42% | 212,800 | 4850億960万 | +0.82% | 14.61 | 0.85 |
05/27 | 2,860 | 2,860 | 2,812 | 2,845 | +0.39% | 454,200 | 4870億6400万 | +1.39% | 14.67 | 0.85 |
05/24 | 2,830 | 2,877 | 2,809 | 2,834 | -0.81% | 290,000 | 4851億8080万 | +1.14% | 14.61 | 0.85 |
05/23 | 2,862 | 2,879 | 2,841 | 2,857 | +0.18% | 364,500 | 4891億1840万 | +2.04% | 14.73 | 0.85 |
05/22 | 2,835 | 2,874 | 2,818 | 2,852 | +0.56% | 446,400 | 4882億6240万 | +1.89% | 14.71 | 0.85 |
05/21 | 2,909 | 2,929 | 2,835 | 2,836 | -2.71% | 446,000 | 4855億2320万 | +1.29% | 14.63 | 0.85 |
05/20 | 2,919 | 2,983 | 2,908 | 2,915 | +0.45% | 964,000 | 4990億4800万 | +4.14% | 15.03 | 0.87 |
05/17 | 2,753 | 2,902 | 2,740 | 2,902 | +5.37% | 1,525,300 | 4968億2240万 | +3.9% | 14.97 | 0.87 |
05/16 | 2,790 | 2,790 | 2,722 | 2,754 | -0.47% | 446,200 | 4714億8480万 | -1.22% | 14.2 | 0.82 |
05/15 | 2,788 | 2,815 | 2,755 | 2,767 | +0.25% | 396,400 | 4737億1040万 | -0.79% | 14.27 | 0.83 |
05/14 | 2,775 | 2,804 | 2,743 | 2,760 | -0.83% | 338,400 | 4725億1200万 | -1% | 14.23 | 0.82 |
05/13 | 2,779 | 2,807 | 2,773 | 2,783 | -1% | 284,800 | 4764億4960万 | -0.18% | 14.35 | 0.83 |
05/10 | 2,782 | 2,821 | 2,772 | 2,811 | +2.07% | 416,600 | 4812億4320万 | +0.9% | 14.5 | 0.84 |
05/09 | 2,773 | 2,793 | 2,754 | 2,754 | -0.25% | 252,100 | 4714億8480万 | -1.04% | 14.2 | 0.82 |
05/08 | 2,815 | 2,826 | 2,745 | 2,761 | -2.2% | 300,900 | 4726億8320万 | -0.83% | 14.24 | 0.82 |
05/07 | 2,821 | 2,858 | 2,803 | 2,823 | -0.42% | 465,400 | 4832億9760万 | +1.33% | 14.56 | 0.84 |
05/02 | 2,807 | 2,851 | 2,786 | 2,835 | +0.93% | 661,000 | 4853億5200万 | +1.98% | 14.62 | 0.85 |
05/01 | 2,800 | 2,815 | 2,752 | 2,809 | +0.39% | 486,300 | 4809億80万 | +1.23% | 14.49 | 0.84 |
04/30 | 2,843 | 2,843 | 2,725 | 2,798 | -0.39% | 1,121,500 | 4790億1760万 | +0.97% | 14.43 | 0.84 |
04/26 | 2,785 | 2,832 | 2,746 | 2,809 | +0.18% | 692,100 | 4809億80万 | +1.55% | 14.49 | 0.84 |
04/25 | 2,850 | 2,864 | 2,803 | 2,804 | -1.27% | 564,300 | 4800億4480万 | +1.48% | 14.46 | 0.84 |
04/24 | 2,774 | 2,842 | 2,770 | 2,840 | +2.53% | 394,100 | 4862億800万 | +2.94% | 14.65 | 0.85 |
04/23 | 2,798 | 2,810 | 2,770 | 2,770 | -0.22% | 727,500 | 4742億2400万 | +0.51% | 14.28 | 0.83 |
04/22 | 2,769 | 2,778 | 2,752 | 2,776 | +2.44% | 605,000 | 4752億5120万 | +0.84% | 14.32 | 0.83 |
04/19 | 2,724 | 2,731 | 2,685 | 2,710 | -1.24% | 558,900 | 4639億5200万 | -1.42% | 13.98 | 0.81 |
04/18 | 2,742 | 2,773 | 2,724 | 2,744 | +0.26% | 399,500 | 4697億7280万 | -0.11% | 14.15 | 0.82 |
04/17 | 2,800 | 2,805 | 2,707 | 2,737 | -2.25% | 484,800 | 4685億7440万 | -0.22% | 14.11 | 0.82 |
04/16 | 2,803 | 2,841 | 2,791 | 2,800 | -0.99% | 561,900 | 4793億6000万 | +2.23% | 14.44 | 0.84 |
04/15 | 2,815 | 2,833 | 2,810 | 2,828 | -1.22% | 588,700 | 4841億5360万 | +3.51% | 14.58 | 0.84 |
04/12 | 2,827 | 2,863 | 2,820 | 2,863 | +1.85% | 531,000 | 4901億4560万 | +5.03% | 14.76 | 0.86 |
04/11 | 2,766 | 2,819 | 2,758 | 2,811 | +0.97% | 379,600 | 4812億4320万 | +3.38% | 14.5 | 0.84 |
04/10 | 2,773 | 2,794 | 2,761 | 2,784 | +0.11% | 255,400 | 4766億2080万 | +2.43% | 14.36 | 0.83 |
04/09 | 2,774 | 2,795 | 2,758 | 2,781 | +0.43% | 337,900 | 4761億720万 | +2.58% | 14.34 | 0.83 |
04/08 | 2,761 | 2,778 | 2,737 | 2,769 | +0.84% | 330,000 | 4740億5280万 | +2.4% | 14.28 | 0.83 |
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 | 2,015 10/13 | 1,109 4/1 | 3,349,000 5/1 | - | - | 3304億112万 3/31 |
2011年 3月期 | 1,992 4/30 | 1,044 3/15 | 2,952,800 3/15 | 3630億2208万 | 1902億5856万 | 2493億4250万 3/31 |
2012年 3月期 | 1,429 7/1 | 1,000 11/10 | 4,285,500 3/13 | 2604億2096万 | 1822億4000万 | 2367億 3/30 |
2013年 3月期 | 1,715 3/11 | 1,019 6/4 | 2,592,200 1/31 | 3125億4160万 | 1857億256万 | 2966億300万 3/29 |
2014年 3月期 | 2,605 1/20 | 1,539 4/2 | 2,617,800 10/29 | 4647億3200万 | 2804億6736万 | 3860億1997万 3/31 |
2015年 3月期 | 3,160 3/13 | 1,985 10/17 | 3,175,600 6/27 | 5618億4800万 | 3529億3300万 | 4553億390万 3/31 |
2016年 3月期 | 3,065 5/29 | 2,092 9/7 | 2,869,400 10/29 | 5449億5700万 | 3719億5760万 | 4237億1659万 3/31 |
2017年 3月期 | 3,345 3/15 | 2,028 7/6 | 4,143,300 4/28 | 5910億6150万 | 3591億5880万 | 5256億9513万 3/31 |
2018年 3月期 | 4,775 1/9 | 2,941 4/17 | 1,729,000 2/1 | 8404億 | 5196億7470万 | 6448億7743万 3/30 |
2019年 3月期 | 4,130 4/24 | 2,853 12/26 | 2,150,800 4/26 | 7268億8000万 | 4998億4560万 | 4863億2811万 3/29 |
2020年 3月期 | 3,455 4/23 | 1,833 3/18 | 1,767,000 4/25 | 6053億1600万 | 3193億860万 | 3452億645万 3/31 |
2021年 3月期 | 3,700 2/15 | 1,877 4/6 | 1,565,400 11/27 | 6415億8000万 | 3269億7340万 | 5290億8293万 3/31 |
2022年 3月期 | 3,420 6/14 | 2,200 3/14 | 2,639,700 11/12 | 5930億2800万 | 3806億 | 3717億7733万 3/31 |
2023年 3月期 | 2,984 3/10 | 2,026 4/12 | 12,081,000 5/31 | 5162億3200万 | 3504億9800万 | 4854億6768万 3/31 |
2024年 3月期 | 3,075 5/17 5/1 | 2,256 10/4 | 3,093,300 11/1 | 5319億7500万 | 3862億2720万 | 4514億6937万 3/29 |
最新 | 2,787 2024/8/30 | 397,600 | 4771億3440万 |