時価総額
- 2013年3月29日
- 1213億9700万
- 2014年3月31日
- 1875億22万
- 2015年3月31日
- 3097億5145万
- 2016年3月31日
- 2626億6736万
- 2017年3月31日
- 2606億427万
- 2018年3月30日
- 3211億2033万
- 2019年3月29日
- 2661億8252万
- 2020年3月31日
- 2335億3363万
- 2021年3月31日
- 3494億7752万
- 2022年3月31日
- 3236億4681万
- 2023年3月31日
- 3432億7085万
- 2024年3月29日
- 3779億5287万
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 | 5,619 | 5,674 | 5,610 | 5,656 | +1.05% | 89,100 | 3895億3884万 | -1.96% | 12.86 | 1.78 |
| 09/17 | 5,558 | 5,608 | 5,492 | 5,597 | +1.03% | 145,200 | 3854億7540万 | -2.96% | 12.73 | 1.77 |
| 09/13 | 5,600 | 5,600 | 5,511 | 5,540 | -1.34% | 170,400 | 3815億4971万 | -3.97% | 12.6 | 1.75 |
| 09/12 | 5,610 | 5,655 | 5,575 | 5,615 | +1.39% | 127,300 | 3867億1510万 | -2.7% | 12.77 | 1.77 |
| 09/11 | 5,635 | 5,640 | 5,505 | 5,538 | -2.33% | 284,600 | 3814億1197万 | -3.94% | 12.59 | 1.75 |
| 09/10 | 5,715 | 5,727 | 5,650 | 5,670 | -0.61% | 156,800 | 3905億304万 | -1.73% | 12.89 | 1.79 |
| 09/09 | 5,685 | 5,734 | 5,651 | 5,705 | -1.38% | 153,900 | 3929億1356万 | -0.82% | 12.97 | 1.8 |
| 09/06 | 5,820 | 5,858 | 5,770 | 5,785 | -0.6% | 139,000 | 3984億2330万 | +0.56% | 13.15 | 1.82 |
| 09/05 | 5,780 | 5,862 | 5,766 | 5,820 | +0.09% | 156,000 | 4008億3381万 | +1.06% | 13.23 | 1.84 |
| 09/04 | 5,787 | 5,867 | 5,787 | 5,815 | -1.22% | 104,700 | 4004億8945万 | +0.68% | 13.22 | 1.83 |
| 09/03 | 5,774 | 5,887 | 5,774 | 5,887 | +2.19% | 113,900 | 4054億4822万 | +1.69% | 13.39 | 1.86 |
| 09/02 | 5,855 | 5,855 | 5,755 | 5,761 | -2.04% | 141,800 | 3967億7038万 | -0.62% | 13.1 | 1.82 |
| 08/30 | 5,903 | 5,916 | 5,872 | 5,881 | -0.68% | 115,300 | 4050億3499万 | +1.29% | 13.37 | 1.85 |
| 08/29 | 5,907 | 5,954 | 5,892 | 5,921 | -0.2% | 77,500 | 4077億8986万 | +1.93% | 13.46 | 1.87 |
| 08/28 | 5,935 | 5,939 | 5,891 | 5,933 | -0.03% | 48,500 | 4086億1633万 | +2.08% | 13.49 | 1.87 |
| 08/27 | 5,945 | 5,980 | 5,902 | 5,935 | +0.59% | 67,200 | 4087億5407万 | +2.03% | 13.49 | 1.87 |
| 08/26 | 5,948 | 5,949 | 5,859 | 5,900 | 0% | 92,000 | 4063億4356万 | +1.41% | 13.41 | 1.86 |
| 08/23 | 5,850 | 5,932 | 5,840 | 5,900 | +1.34% | 76,400 | 4063億4356万 | +1.37% | 13.41 | 1.86 |
| 08/22 | 5,785 | 5,822 | 5,755 | 5,822 | +0.64% | 76,700 | 4009億7156万 | -0.02% | 13.24 | 1.84 |
| 08/21 | 5,800 | 5,820 | 5,772 | 5,785 | -0.72% | 95,900 | 3984億2330万 | -0.7% | 13.15 | 1.82 |
| 08/20 | 5,800 | 5,847 | 5,793 | 5,827 | +1.53% | 81,300 | 4013億1592万 | -0.09% | 13.25 | 1.84 |
| 08/19 | 5,797 | 5,802 | 5,736 | 5,739 | -1% | 76,300 | 3952億5520万 | -1.7% | 13.05 | 1.81 |
| 08/16 | 5,790 | 5,806 | 5,760 | 5,797 | +1.45% | 121,000 | 3992億4976万 | -0.87% | 13.18 | 1.83 |
| 08/15 | 5,676 | 5,765 | 5,666 | 5,714 | +0.76% | 120,600 | 3935億3340万 | -2.39% | 12.99 | 1.8 |
| 08/14 | 5,650 | 5,719 | 5,634 | 5,671 | +0.46% | 126,800 | 3905億7192万 | -3.27% | 12.89 | 1.79 |
| 08/13 | 5,612 | 5,660 | 5,585 | 5,645 | +0.48% | 164,800 | 3887億8125万 | -3.85% | 12.84 | 1.78 |
| 08/09 | 5,656 | 5,678 | 5,534 | 5,618 | +0.39% | 250,300 | 3869億2171万 | -4.5% | 12.77 | 1.77 |
| 08/08 | 5,466 | 5,675 | 5,438 | 5,596 | +2.36% | 262,400 | 3854億653万 | -5.14% | 12.72 | 1.76 |
| 08/07 | 5,650 | 5,651 | 5,429 | 5,467 | -3.36% | 426,000 | 3765億2207万 | -7.56% | 12.43 | 1.72 |
| 08/06 | 5,545 | 5,792 | 5,536 | 5,657 | +8.27% | 235,700 | 3896億771万 | -4.65% | 12.86 | 1.78 |
| 08/05 | 5,534 | 5,601 | 5,225 | 5,225 | -8.88% | 396,500 | 3598億5510万 | -12.11% | 11.88 | 1.65 |
| 08/02 | 5,773 | 5,808 | 5,724 | 5,734 | -3.34% | 243,600 | 3949億1084万 | -4% | 13.04 | 1.81 |
| 08/01 | 6,155 | 6,155 | 5,902 | 5,932 | -4.77% | 324,400 | 4085億4745万 | -0.8% | 13.49 | 1.87 |
| 07/31 | 6,160 | 6,244 | 6,113 | 6,229 | +1.43% | 204,500 | 4290億237万 | +4.15% | 14.16 | 1.96 |
| 07/30 | 6,117 | 6,170 | 6,102 | 6,141 | +0.89% | 152,200 | 4229億4166万 | +2.88% | 13.96 | 1.94 |
| 07/29 | 6,035 | 6,118 | 6,005 | 6,087 | +1.69% | 114,400 | 4192億2258万 | +2.18% | 13.84 | 1.92 |
| 07/26 | 6,010 | 6,030 | 5,949 | 5,986 | +0.18% | 123,000 | 4122億6653万 | +0.66% | 13.61 | 1.89 |
| 07/25 | 5,960 | 6,017 | 5,905 | 5,975 | -0.22% | 196,400 | 4115億894万 | +0.57% | 13.59 | 1.88 |
| 07/24 | 6,093 | 6,117 | 5,987 | 5,988 | -1.27% | 151,800 | 4124億427万 | +0.91% | 13.61 | 1.89 |
| 07/23 | 5,982 | 6,078 | 5,975 | 6,065 | +1.98% | 201,700 | 4177億740万 | +2.36% | 13.79 | 1.91 |
| 07/22 | 5,980 | 5,985 | 5,930 | 5,947 | -0.13% | 78,900 | 4095億8053万 | +0.64% | 13.52 | 1.88 |
| 07/19 | 5,964 | 5,966 | 5,929 | 5,955 | -0.15% | 79,000 | 4101億3150万 | +0.95% | 13.54 | 1.88 |
| 07/18 | 5,901 | 5,994 | 5,885 | 5,964 | +1% | 146,100 | 4107億5135万 | +1.34% | 13.56 | 1.88 |
| 07/17 | 5,967 | 5,967 | 5,904 | 5,905 | -0.67% | 128,900 | 4066億8791万 | +0.58% | 13.43 | 1.86 |
| 07/16 | 5,967 | 5,998 | 5,941 | 5,945 | -0.39% | 99,000 | 4094億4279万 | +1.4% | 13.52 | 1.87 |
| 07/12 | 5,979 | 6,044 | 5,966 | 5,968 | -0.45% | 106,900 | 4110億2684万 | +1.96% | 13.57 | 1.88 |
| 07/11 | 5,963 | 6,007 | 5,963 | 5,995 | +1.11% | 130,300 | 4128億8638万 | +2.69% | 13.63 | 1.89 |
| 07/10 | 5,945 | 5,953 | 5,905 | 5,929 | -0.29% | 116,600 | 4083億4084万 | +1.87% | 13.48 | 1.87 |
| 07/09 | 5,888 | 5,955 | 5,867 | 5,946 | +0.99% | 145,700 | 4095億1166万 | +2.41% | 13.52 | 1.88 |
| 07/08 | 5,930 | 5,961 | 5,869 | 5,888 | -0.86% | 146,000 | 4055億1709万 | +1.62% | 13.39 | 1.86 |
| 07/05 | 6,006 | 6,029 | 5,939 | 5,939 | -1.03% | 97,500 | 4090億2956万 | +2.63% | 13.5 | 1.87 |
| 07/04 | 5,987 | 6,016 | 5,961 | 6,001 | +0.35% | 87,100 | 4132億9961万 | +3.91% | 13.64 | 1.89 |
| 07/03 | 5,938 | 5,995 | 5,930 | 5,980 | +0.71% | 95,300 | 4118億5330万 | +3.82% | 13.6 | 1.89 |
| 07/02 | 5,940 | 5,966 | 5,916 | 5,938 | -0.25% | 139,700 | 4089億6068万 | +3.36% | 13.5 | 1.87 |
| 07/01 | 5,958 | 5,968 | 5,929 | 5,953 | +0.46% | 114,800 | 4099億9376万 | +3.86% | 13.54 | 1.88 |
| 06/28 | 5,910 | 5,944 | 5,899 | 5,926 | 0% | 132,600 | 4081億3422万 | +3.62% | 13.47 | 1.88 |
| 06/27 | 5,942 | 5,950 | 5,907 | 5,926 | -0.25% | 128,500 | 4081億3422万 | +3.87% | 13.47 | 1.88 |
| 06/26 | 5,890 | 5,954 | 5,865 | 5,941 | +0.17% | 132,600 | 4091億6730万 | +4.41% | 13.51 | 1.89 |
| 06/25 | 5,900 | 5,986 | 5,870 | 5,931 | +1.32% | 171,000 | 4084億7858万 | +4.58% | 13.49 | 1.88 |
| 06/24 | 5,894 | 5,895 | 5,788 | 5,854 | +0.24% | 117,100 | 4031億7545万 | +3.54% | 13.31 | 1.86 |
| 06/21 | 5,820 | 5,874 | 5,820 | 5,840 | +0.45% | 240,800 | 4022億1125万 | +3.51% | 13.28 | 1.86 |
| 06/20 | 5,785 | 5,826 | 5,775 | 5,814 | +0.07% | 77,700 | 4004億2058万 | +3.27% | 13.22 | 1.85 |
| 06/19 | 5,761 | 5,820 | 5,746 | 5,810 | +0.87% | 79,000 | 4001億4509万 | +3.38% | 13.21 | 1.85 |
| 06/18 | 5,710 | 5,785 | 5,685 | 5,760 | +1.44% | 148,000 | 3967億151万 | +2.66% | 13.1 | 1.83 |
| 06/17 | 5,689 | 5,689 | 5,644 | 5,678 | -0.16% | 98,400 | 3910億5402万 | +1.27% | 12.91 | 1.8 |
| 06/14 | 5,595 | 5,696 | 5,595 | 5,687 | +1.64% | 166,800 | 3916億7386万 | +1.43% | 12.93 | 1.81 |
| 06/13 | 5,629 | 5,630 | 5,582 | 5,595 | -0.6% | 113,800 | 3853億3766万 | -0.21% | 12.72 | 1.78 |
| 06/12 | 5,703 | 5,711 | 5,602 | 5,629 | -1.31% | 158,500 | 3876億7930万 | +0.21% | 12.8 | 1.79 |
| 06/11 | 5,685 | 5,716 | 5,669 | 5,704 | +0.26% | 140,200 | 3928億4469万 | +1.49% | 12.97 | 1.81 |
| 06/10 | 5,600 | 5,699 | 5,599 | 5,689 | +1.66% | 122,200 | 3918億1161万 | +1.25% | 12.94 | 1.81 |
| 06/07 | 5,552 | 5,596 | 5,533 | 5,596 | +0.76% | 121,000 | 3854億653万 | -0.36% | 12.72 | 1.78 |
| 06/06 | 5,574 | 5,590 | 5,551 | 5,554 | -0.29% | 152,700 | 3825億1392万 | -1.09% | 12.63 | 1.76 |
| 06/05 | 5,611 | 5,630 | 5,548 | 5,570 | -1.42% | 203,200 | 3836億1587万 | -0.8% | 12.66 | 1.77 |
| 06/04 | 5,681 | 5,686 | 5,606 | 5,650 | -1.21% | 358,400 | 3891億2561万 | +0.64% | 12.85 | 1.79 |
| 06/03 | 5,700 | 5,754 | 5,666 | 5,719 | +1.54% | 110,400 | 3938億7776万 | +1.98% | 13 | 1.82 |
| 05/31 | 5,640 | 5,675 | 5,632 | 5,632 | +0.11% | 227,600 | 3878億8592万 | +0.54% | 12.81 | 1.79 |
| 05/30 | 5,586 | 5,630 | 5,570 | 5,626 | +0.52% | 140,400 | 3874億7269万 | +0.5% | 12.79 | 1.79 |
| 05/29 | 5,625 | 5,643 | 5,597 | 5,597 | -0.44% | 144,900 | 3854億7540万 | +0.07% | 12.73 | 1.78 |
| 05/28 | 5,636 | 5,641 | 5,605 | 5,622 | -0.25% | 64,800 | 3871億9720万 | +0.68% | 12.78 | 1.79 |
| 05/27 | 5,656 | 5,681 | 5,576 | 5,636 | +1.33% | 127,000 | 3881億6140万 | +1.09% | 12.81 | 1.79 |
| 05/24 | 5,500 | 5,582 | 5,482 | 5,562 | +0.32% | 107,900 | 3830億6489万 | -0.02% | 12.65 | 1.77 |
| 05/23 | 5,480 | 5,547 | 5,455 | 5,544 | +1.02% | 81,900 | 3818億2520万 | -0.2% | 12.61 | 1.76 |
| 05/22 | 5,460 | 5,521 | 5,440 | 5,488 | +0.05% | 183,500 | 3779億6838万 | -1.1% | 12.48 | 1.74 |
| 05/21 | 5,560 | 5,577 | 5,485 | 5,485 | -1.31% | 167,000 | 3777億6176万 | -1.12% | 12.47 | 1.74 |
| 05/20 | 5,532 | 5,568 | 5,517 | 5,558 | +0.2% | 144,400 | 3827億8940万 | +0.25% | 12.64 | 1.77 |
| 05/17 | 5,530 | 5,594 | 5,494 | 5,547 | -0.29% | 147,300 | 3820億3181万 | +0.13% | 12.61 | 1.76 |
| 05/16 | 5,580 | 5,599 | 5,535 | 5,563 | -0.45% | 132,900 | 3831億3376万 | +0.43% | 12.65 | 1.77 |
| 05/15 | 5,634 | 5,641 | 5,571 | 5,588 | -1.1% | 137,500 | 3848億5556万 | +0.96% | 12.71 | 1.78 |
| 05/14 | 5,693 | 5,693 | 5,627 | 5,650 | -0.72% | 104,000 | 3891億2561万 | +2.17% | 12.85 | 1.79 |
| 05/13 | 5,670 | 5,722 | 5,647 | 5,691 | +0.41% | 204,100 | 3919億4935万 | +3.08% | 12.94 | 1.81 |
| 05/10 | 5,550 | 5,748 | 5,533 | 5,668 | -3.11% | 546,400 | 3903億6530万 | +2.85% | 12.89 | 1.8 |
| 05/09 | 5,740 | 5,890 | 5,720 | 5,850 | +2.56% | 296,800 | 4028億9997万 | +6.32% | 13.3 | 1.86 |
| 05/08 | 5,690 | 5,729 | 5,666 | 5,704 | +0.4% | 204,000 | 3928億4469万 | +3.92% | 12.97 | 1.81 |
| 05/07 | 5,630 | 5,681 | 5,621 | 5,681 | +1.14% | 180,800 | 3912億6063万 | +3.65% | 12.92 | 1.8 |
| 05/02 | 5,575 | 5,625 | 5,553 | 5,617 | +0.75% | 208,300 | 3868億5284万 | +2.69% | 12.77 | 1.78 |
| 05/01 | 5,550 | 5,577 | 5,539 | 5,575 | +0.47% | 212,800 | 3839億6022万 | +1.88% | 12.68 | 1.77 |
| 04/30 | 5,542 | 5,556 | 5,504 | 5,549 | +0.18% | 154,000 | 3821億6956万 | +1.41% | 12.62 | 1.76 |
| 04/26 | 5,492 | 5,542 | 5,479 | 5,539 | +0.53% | 160,100 | 3814億8084万 | +1.15% | 12.59 | 1.76 |
| 04/25 | 5,576 | 5,585 | 5,509 | 5,510 | -0.92% | 110,200 | 3794億8356万 | +0.51% | 12.53 | 1.75 |
| 04/24 | 5,550 | 5,575 | 5,540 | 5,561 | +0.38% | 118,900 | 3829億9602万 | +1.4% | 12.64 | 1.77 |
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 | |
| 2013年 3月期 | 1,900 3,800 3/15 | 500 1,000 12/19 | 23,900,800 11,950,400 12/19 | 1111億7280万 | 292億5600万 | 1213億9700万 3/29 |
| 2014年 3月期 | 2,930 3/25 | 1,404 2,807 6/7 | 4,917,000 2,458,500 4/8 | 2017億5452万 | 821億2159万 | 1875億22万 3/31 |
| 2015年 3月期 | 4,770 3/13 | 2,268 4/28 | 1,360,600 10/27 | 3284億5361万 | 1561億7039万 | 3097億5145万 3/31 |
| 2016年 3月期 | 4,975 8/18 | 2,905 2/12 | 912,800 3/28 | 3425億8337万 | 2000億4114万 | 2626億6736万 3/31 |
| 2017年 3月期 | 4,580 10/19 | 3,410 2/10 | 1,582,500 3/22 | 3153億8328万 | 2348億1594万 | 2606億427万 3/31 |
| 2018年 3月期 | 5,540 1/24 | 3,795 4/3 | 868,300 4/5 | 3814億8982万 | 2613億2741万 | 3211億2033万 3/30 |
| 2019年 3月期 | 5,310 5/25 | 3,160 12/25 | 807,500 8/9 | 3656億5180万 | 2176億3485万 | 2661億8252万 3/29 |
| 2020年 3月期 | 4,935 12/17 | 2,784 3/23 | 978,500 3/17 | 3398億8228万 | 1917億3906万 | 2335億3363万 3/31 |
| 2021年 3月期 | 5,350 3/19 2/16 | 2,719 4/22 | 1,033,800 4/7 | 3684億6407万 | 1872億6239万 | 3494億7752万 3/31 |
| 2022年 3月期 | 5,880 9/14 | 4,490 5/31 | 527,700 10/28 | 4049億6612万 | 3092億3433万 | 3236億4681万 3/31 |
| 2023年 3月期 | 5,620 3/7 | 4,155 6/20 | 565,500 9/28 | 3870億5945万 | 2861億6228万 | 3432億7085万 3/31 |
| 2024年 3月期 | 5,709 3/25 | 4,704 11/8 | 599,300 10/24 | 3931億8904万 | 3239億7290万 | 3779億5287万 3/29 |
| 最新 | 5,656 2024/9/18 | 89,100 | 3895億3884万 | |||