時価総額
- 2010年3月31日
- 1808億3504万
- 2011年3月31日
- 1336億2381万
- 2012年3月30日
- 1337億1804万
- 2013年3月29日
- 1571億8231万
- 2014年3月31日
- 1570億6657万
- 2015年3月31日
- 2537億3679万
- 2016年3月31日
- 1931億6204万
- 2017年3月31日
- 2046億4377万
- 2018年3月30日
- 1988億3365万
- 2019年3月29日
- 1721億8846万
- 2020年3月31日
- 1228億2209万
- 2021年3月31日
- 1712億2984万
- 2022年3月31日
- 1374億137万
- 2023年3月31日
- 1485億8222万
- 2024年3月29日
- 2214億3012万
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 | 1,935 | 1,953 | 1,930 | 1,946 | +1.3% | 98,500 | 1833億7969万 | -0.26% | 8.23 | 0.51 |
09/17 | 1,920 | 1,927 | 1,895 | 1,921 | +0.79% | 193,900 | 1810億2384万 | -1.44% | 8.13 | 0.5 |
09/13 | 1,905 | 1,918 | 1,897 | 1,906 | -0.73% | 147,900 | 1796億1032万 | -2.06% | 8.06 | 0.5 |
09/12 | 1,918 | 1,932 | 1,901 | 1,920 | +1.91% | 148,900 | 1809億2960万 | -1.23% | 8.12 | 0.5 |
09/11 | 1,903 | 1,916 | 1,875 | 1,884 | -2.03% | 231,900 | 1775億3717万 | -2.94% | 7.97 | 0.49 |
09/10 | 1,935 | 1,947 | 1,923 | 1,923 | -0.98% | 161,700 | 1812億1231万 | -0.88% | 8.13 | 0.5 |
09/09 | 1,920 | 1,943 | 1,906 | 1,942 | -0.56% | 159,000 | 1830億276万 | +0.52% | 8.21 | 0.51 |
09/06 | 1,958 | 1,976 | 1,945 | 1,953 | -0.26% | 125,200 | 1840億3933万 | +1.14% | 8.26 | 0.51 |
09/05 | 1,933 | 1,989 | 1,925 | 1,958 | +0.41% | 265,400 | 1845億1050万 | +1.5% | 8.28 | 0.51 |
09/04 | 1,975 | 1,983 | 1,946 | 1,950 | -2.45% | 198,600 | 1837億5663万 | +0.83% | 8.25 | 0.51 |
09/03 | 1,988 | 2,007 | 1,988 | 1,999 | +0.55% | 58,400 | 1883億7410万 | +3.09% | 8.46 | 0.52 |
09/02 | 2,000 | 2,003 | 1,977 | 1,988 | +0.3% | 138,200 | 1873億3753万 | +2.47% | 8.41 | 0.52 |
08/30 | 1,951 | 1,995 | 1,951 | 1,982 | +1.54% | 210,300 | 1867億7212万 | +2.06% | 8.38 | 0.52 |
08/29 | 1,963 | 1,969 | 1,947 | 1,952 | -0.46% | 150,000 | 1839億4510万 | +0.46% | 8.26 | 0.51 |
08/28 | 1,950 | 1,961 | 1,942 | 1,961 | -0.15% | 174,400 | 1847億9320万 | +0.77% | 8.29 | 0.51 |
08/27 | 1,973 | 1,973 | 1,951 | 1,964 | 0% | 101,500 | 1850億7591万 | +0.72% | 8.31 | 0.51 |
08/26 | 1,960 | 1,972 | 1,947 | 1,964 | +0.15% | 134,400 | 1850億7591万 | +0.56% | 8.31 | 0.51 |
08/23 | 1,974 | 1,982 | 1,945 | 1,961 | -0.96% | 144,300 | 1847億9320万 | +0.2% | 8.29 | 0.51 |
08/22 | 1,985 | 1,988 | 1,961 | 1,980 | +1.02% | 107,400 | 1865億8365万 | +0.92% | 8.38 | 0.52 |
08/21 | 1,959 | 1,964 | 1,945 | 1,960 | -0.51% | 119,600 | 1846億9897万 | -0.41% | 8.29 | 0.51 |
08/20 | 1,977 | 1,982 | 1,954 | 1,970 | +0.51% | 86,400 | 1856億4131万 | -0.2% | 8.33 | 0.52 |
08/19 | 1,973 | 1,983 | 1,942 | 1,960 | -0.36% | 165,100 | 1846億9897万 | -1.01% | 8.29 | 0.51 |
08/16 | 1,954 | 1,975 | 1,946 | 1,967 | +1.81% | 216,100 | 1853億5861万 | -1.06% | 8.32 | 0.51 |
08/15 | 1,907 | 1,942 | 1,900 | 1,932 | +0.21% | 288,500 | 1820億6041万 | -3.06% | 8.17 | 0.51 |
08/14 | 1,889 | 1,947 | 1,885 | 1,928 | +2.06% | 233,400 | 1816億8348万 | -3.6% | 8.16 | 0.5 |
08/13 | 1,874 | 1,898 | 1,851 | 1,889 | +2.11% | 216,000 | 1780億834万 | -5.97% | 7.99 | 0.49 |
08/09 | 1,891 | 1,891 | 1,826 | 1,850 | -0.05% | 250,000 | 1743億3321万 | -8.42% | 7.83 | 0.48 |
08/08 | 1,851 | 1,896 | 1,839 | 1,851 | -0.16% | 303,200 | 1744億2745万 | -9% | 7.83 | 0.48 |
08/07 | 1,811 | 1,907 | 1,802 | 1,854 | -0.64% | 198,600 | 1747億1015万 | -9.43% | 7.84 | 0.49 |
08/06 | 1,890 | 1,917 | 1,823 | 1,866 | +7.86% | 268,200 | 1758億4096万 | -9.42% | 7.89 | 0.49 |
08/05 | 1,827 | 1,882 | 1,689 | 1,730 | -9.28% | 519,700 | 1630億2511万 | -16.51% | 7.32 | 0.45 |
08/02 | 1,914 | 1,934 | 1,882 | 1,907 | -0.21% | 550,500 | 1797億456万 | -8.71% | 8.07 | 0.5 |
08/01 | 2,027 | 2,027 | 1,897 | 1,911 | -7.64% | 571,800 | 1800億8150万 | -8.96% | 8.08 | 0.5 |
07/31 | 2,044 | 2,097 | 2,026 | 2,069 | -0.62% | 432,700 | 1949億7049万 | -1.9% | 8.75 | 0.54 |
07/30 | 2,025 | 2,222 | 1,985 | 2,082 | +2.51% | 721,300 | 1961億9554万 | -1.47% | 8.81 | 0.54 |
07/29 | 2,030 | 2,053 | 2,019 | 2,031 | +0.1% | 277,000 | 1913億8960万 | -4.02% | 8.59 | 0.53 |
07/26 | 2,036 | 2,051 | 2,022 | 2,029 | +0.69% | 168,600 | 1912億113万 | -4.25% | 8.58 | 0.53 |
07/25 | 2,000 | 2,036 | 2,000 | 2,015 | -0.25% | 285,800 | 1898億8185万 | -5.13% | 8.52 | 0.53 |
07/24 | 2,041 | 2,060 | 2,017 | 2,020 | -1.7% | 132,100 | 1903億5302万 | -5.12% | 8.54 | 0.53 |
07/23 | 2,035 | 2,071 | 2,035 | 2,055 | +1.13% | 157,100 | 1936億5122万 | -3.66% | 8.69 | 0.54 |
07/22 | 2,071 | 2,071 | 2,032 | 2,032 | -2.12% | 149,000 | 1914億8383万 | -4.74% | 8.6 | 0.53 |
07/19 | 2,097 | 2,115 | 2,070 | 2,076 | -0.86% | 99,800 | 1956億3013万 | -2.85% | 8.78 | 0.54 |
07/18 | 2,105 | 2,111 | 2,093 | 2,094 | -1.09% | 127,000 | 1973億2635万 | -2.01% | 8.86 | 0.55 |
07/17 | 2,134 | 2,135 | 2,112 | 2,117 | +0.24% | 194,900 | 1994億9374万 | -1.07% | 8.95 | 0.55 |
07/16 | 2,131 | 2,143 | 2,112 | 2,112 | -1.03% | 169,700 | 1990億2256万 | -1.35% | 8.93 | 0.55 |
07/12 | 2,124 | 2,153 | 2,120 | 2,134 | -0.56% | 142,100 | 2010億9572万 | -0.47% | 9.03 | 0.56 |
07/11 | 2,140 | 2,156 | 2,124 | 2,146 | +1.95% | 158,100 | 2022億2653万 | +0.19% | 9.08 | 0.56 |
07/10 | 2,100 | 2,107 | 2,086 | 2,105 | +0.14% | 201,900 | 1983億6292万 | -1.64% | 8.9 | 0.55 |
07/09 | 2,115 | 2,124 | 2,074 | 2,102 | -1.64% | 319,500 | 1980億8022万 | -1.78% | 8.89 | 0.55 |
07/08 | 2,152 | 2,156 | 2,121 | 2,137 | -1.34% | 124,700 | 2013億7842万 | -0.28% | 9.04 | 0.56 |
07/05 | 2,205 | 2,205 | 2,166 | 2,166 | -1.95% | 109,900 | 2041億1121万 | +0.93% | 9.16 | 0.57 |
07/04 | 2,198 | 2,209 | 2,178 | 2,209 | +1.14% | 136,500 | 2081億6328万 | +2.84% | 9.34 | 0.58 |
07/03 | 2,162 | 2,185 | 2,161 | 2,184 | +0.88% | 159,300 | 2058億742万 | +1.72% | 9.24 | 0.57 |
07/02 | 2,170 | 2,179 | 2,151 | 2,165 | -0.37% | 212,400 | 2040億1698万 | +0.84% | 9.16 | 0.57 |
07/01 | 2,195 | 2,210 | 2,159 | 2,173 | +0.7% | 152,100 | 2047億7085万 | +1.12% | 9.19 | 0.57 |
06/28 | 2,161 | 2,165 | 2,141 | 2,158 | -0.09% | 166,900 | 2033億5734万 | +0.42% | 9.13 | 0.56 |
06/27 | 2,160 | 2,176 | 2,153 | 2,160 | -0.09% | 111,200 | 2035億4580万 | +0.51% | 9.14 | 0.56 |
06/26 | 2,169 | 2,186 | 2,157 | 2,162 | -0.46% | 174,500 | 2037億3427万 | +0.6% | 9.15 | 0.57 |
06/25 | 2,139 | 2,181 | 2,139 | 2,172 | +1.5% | 154,100 | 2046億7661万 | +1.02% | 9.19 | 0.57 |
06/24 | 2,140 | 2,154 | 2,124 | 2,140 | +1.23% | 184,200 | 2016億6112万 | -0.56% | 9.05 | 0.56 |
06/21 | 2,160 | 2,167 | 2,114 | 2,114 | -1.45% | 431,200 | 1992億1103万 | -1.99% | 8.94 | 0.55 |
06/20 | 2,136 | 2,150 | 2,128 | 2,145 | +0.42% | 88,600 | 2021億3229万 | -0.74% | 9.07 | 0.56 |
06/19 | 2,123 | 2,143 | 2,113 | 2,136 | +0.38% | 120,100 | 2012億8418万 | -1.29% | 9.04 | 0.56 |
06/18 | 2,102 | 2,128 | 2,102 | 2,128 | +3% | 104,000 | 2005億3031万 | -1.85% | 9 | 0.56 |
06/17 | 2,114 | 2,114 | 2,054 | 2,066 | -2.27% | 196,000 | 1946億8779万 | -4.84% | 8.74 | 0.54 |
06/14 | 2,076 | 2,118 | 2,062 | 2,114 | +1% | 377,800 | 1992億1103万 | -2.89% | 8.94 | 0.55 |
06/13 | 2,160 | 2,160 | 2,090 | 2,093 | -3.06% | 226,900 | 1972億3211万 | -4.08% | 8.85 | 0.55 |
06/12 | 2,154 | 2,163 | 2,136 | 2,159 | +0.09% | 180,700 | 2034億5157万 | -1.42% | 9.13 | 0.56 |
06/11 | 2,175 | 2,180 | 2,149 | 2,157 | -0.37% | 189,600 | 2032億6310万 | -1.69% | 9.12 | 0.56 |
06/10 | 2,111 | 2,166 | 2,105 | 2,165 | +3.34% | 141,700 | 2040億1698万 | -1.5% | 9.16 | 0.57 |
06/07 | 2,091 | 2,112 | 2,088 | 2,095 | -0.05% | 157,300 | 1974億2058万 | -4.73% | 8.86 | 0.55 |
06/06 | 2,126 | 2,130 | 2,094 | 2,096 | -0.85% | 183,900 | 1975億1482万 | -4.81% | 8.87 | 0.55 |
06/05 | 2,144 | 2,145 | 2,112 | 2,114 | -2.8% | 255,800 | 1992億1103万 | -4.13% | 8.94 | 0.55 |
06/04 | 2,173 | 2,194 | 2,161 | 2,175 | -1.36% | 143,700 | 2049億5932万 | -1.41% | 9.2 | 0.57 |
06/03 | 2,186 | 2,238 | 2,186 | 2,205 | -0.77% | 177,900 | 2077億8634万 | +0.05% | 9.33 | 0.58 |
05/31 | 2,218 | 2,225 | 2,196 | 2,222 | +1.88% | 169,900 | 2093億8832万 | +0.54% | 9.4 | 0.58 |
05/30 | 2,169 | 2,190 | 2,139 | 2,181 | -0.41% | 153,900 | 2055億2472万 | -1.45% | 9.23 | 0.57 |
05/29 | 2,196 | 2,222 | 2,172 | 2,190 | -0.18% | 176,200 | 2063億7283万 | -1.31% | 9.26 | 0.57 |
05/28 | 2,161 | 2,205 | 2,159 | 2,194 | +0.92% | 145,700 | 2067億4977万 | -1.3% | 9.28 | 0.57 |
05/27 | 2,168 | 2,177 | 2,154 | 2,174 | +0.37% | 87,200 | 2048億6508万 | -2.55% | 9.2 | 0.57 |
05/24 | 2,150 | 2,178 | 2,138 | 2,166 | -0.23% | 100,300 | 2041億1121万 | -3.35% | 9.16 | 0.57 |
05/23 | 2,180 | 2,180 | 2,145 | 2,171 | -0.64% | 119,900 | 2045億8238万 | -3.6% | 9.18 | 0.57 |
05/22 | 2,193 | 2,205 | 2,179 | 2,185 | -1.53% | 135,600 | 2059億166万 | -3.62% | 9.24 | 0.57 |
05/21 | 2,260 | 2,276 | 2,217 | 2,219 | -1.99% | 182,500 | 2091億562万 | -2.72% | 9.39 | 0.58 |
05/20 | 2,221 | 2,265 | 2,221 | 2,264 | +1.94% | 112,700 | 2133億4616万 | -1.26% | 9.58 | 0.59 |
05/17 | 2,199 | 2,246 | 2,199 | 2,221 | +0.09% | 134,600 | 2092億9409万 | -3.6% | 9.39 | 0.58 |
05/16 | 2,219 | 2,255 | 2,179 | 2,219 | +0.09% | 213,100 | 2091億562万 | -4.19% | 9.39 | 0.58 |
05/15 | 2,228 | 2,259 | 2,212 | 2,217 | +0.18% | 156,800 | 2089億1715万 | -4.73% | 9.38 | 0.58 |
05/14 | 2,220 | 2,230 | 2,197 | 2,213 | -0.32% | 187,300 | 2085億4022万 | -5.31% | 9.36 | 0.58 |
05/13 | 2,227 | 2,234 | 2,205 | 2,220 | -1.11% | 143,300 | 2091億9985万 | -5.45% | 9.39 | 0.58 |
05/10 | 2,280 | 2,286 | 2,218 | 2,245 | -1.54% | 262,800 | 2115億5571万 | -4.79% | 9.5 | 0.59 |
05/09 | 2,287 | 2,314 | 2,251 | 2,280 | +1.24% | 300,900 | 2148億5390万 | -3.68% | 9.64 | 0.6 |
05/08 | 2,252 | 2,271 | 2,242 | 2,252 | -0.27% | 211,700 | 2122億1535万 | -5.26% | 9.53 | 0.59 |
05/07 | 2,236 | 2,269 | 2,236 | 2,258 | +2.17% | 320,100 | 2127億8075万 | -5.56% | 9.55 | 0.59 |
05/02 | 2,171 | 2,213 | 2,161 | 2,210 | +1.84% | 267,900 | 2082億5751万 | -8.07% | 9.35 | 0.58 |
05/01 | 2,149 | 2,177 | 2,130 | 2,170 | +0.93% | 253,200 | 2044億8815万 | -10.37% | 9.18 | 0.57 |
04/30 | 2,167 | 2,190 | 2,122 | 2,150 | +0.47% | 402,800 | 2026億346万 | -11.81% | 9.09 | 0.56 |
04/26 | 2,074 | 2,142 | 2,017 | 2,140 | -0.14% | 1,029,500 | 2016億6112万 | -12.9% | 9.05 | 0.56 |
04/25 | 2,361 | 2,376 | 2,130 | 2,143 | -8.73% | 841,300 | 2019億4382万 | -13.48% | 9.06 | 0.56 |
04/24 | 2,303 | 2,358 | 2,300 | 2,348 | +2% | 318,300 | 2212億6183万 | -5.93% | 9.93 | 0.61 |
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 | 2,135 1/5 | 965 4/1 | 2,284,500 10/30 | - | - | 1808億3504万 3/31 |
2011年 3月期 | 2,096 5/13 | 1,034 3/15 | 1,672,600 4/27 | 1975億1446万 | 974億3795万 | 1336億2381万 3/31 |
2012年 3月期 | 1,658 7/19 | 1,096 12/19 | 661,600 6/10 | 1562億3997万 | 1032億8046万 | 1337億1804万 3/30 |
2013年 3月期 | 1,845 3/11 | 900 10/11 | 2,132,400 10/11 | 1738億6173万 | 848億1060万 | 1571億8231万 3/29 |
2014年 3月期 | 2,356 5/23 | 1,528 4/2 | 1,694,600 5/23 | 2220億1530万 | 1439億8955万 | 1570億6657万 3/31 |
2015年 3月期 | 2,947 3/24 | 1,608 5/21 | 1,222,400 10/31 | 2777億810万 | 1515億2854万 | 2537億3679万 3/31 |
2016年 3月期 | 3,305 6/2 | 2,015 3/18 | 1,382,200 10/22 | 3114億4393万 | 1898億8185万 | 1931億6204万 3/31 |
2017年 3月期 | 2,511 12/21 | 1,339 7/6 | 2,118,500 7/29 | 2366億2200万 | 1261億7955万 | 2046億4377万 3/31 |
2018年 3月期 | 2,531 2/2 | 1,930 8/14 | 1,436,800 7/27 | 2385億668万 | 1818億7195万 | 1988億3365万 3/30 |
2019年 3月期 | 2,443 10/4 | 1,649 12/25 | 1,094,100 7/30 | 2302億1407万 | 1553億9214万 | 1721億8846万 3/29 |
2020年 3月期 | 2,276 12/13 | 1,151 3/17 | 705,800 4/26 | 2144億7697万 | 1084億6353万 | 1228億2209万 3/31 |
2021年 3月期 | 2,015 3/19 | 1,140 4/6 | 729,500 6/19 | 1898億8185万 | 1074億2695万 | 1712億2984万 3/31 |
2022年 3月期 | 1,925 4/1 | 1,303 3/8 | 1,146,500 3/18 | 1814億77万 | 1227億8712万 | 1374億137万 3/31 |
2023年 3月期 | 1,705 3/10 | 1,288 4/28 | 739,900 4/28 | 1606億6926万 | 1213億7361万 | 1485億8222万 3/31 |
2024年 3月期 | 2,649 3/22 | 1,547 4/6 | 1,640,000 2/1 | 2496億2631万 | 1457億8026万 | 2214億3012万 3/29 |
最新 | 1,946 2024/9/18 | 98,500 | 1833億7969万 |