時価総額
- 2017年3月31日
- 6579億8843万
- 2018年3月30日
- 7355億2359万
- 2019年3月29日
- 5262億4091万
- 2020年3月31日
- 3799億8164万
- 2021年3月31日
- 5417億373万
- 2022年3月31日
- 5496億974万
- 2023年3月31日
- 5729億6739万
- 2024年3月29日
- 8963億9160万
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 | 777 | 785 | 767 | 783 | +1.56% | 2,881,700 | 9142億4337万 | -4.51% | 12.15 | 0.71 |
09/17 | 788 | 794 | 759 | 771 | -1.91% | 4,481,400 | 9002億3198万 | -6.09% | 11.97 | 0.7 |
09/13 | 796 | 802 | 785 | 786 | -0.63% | 4,519,000 | 9177億4622万 | -4.26% | 12.2 | 0.72 |
09/12 | 790 | 797 | 786 | 791 | +1.41% | 4,330,000 | 9235億8430万 | -3.3% | 12.28 | 0.72 |
09/11 | 780 | 789 | 771 | 780 | -1.89% | 4,145,600 | 9107億4053万 | -4.53% | 12.11 | 0.71 |
09/10 | 800 | 811 | 789 | 795 | 0% | 4,527,800 | 9282億5477万 | -2.33% | 12.34 | 0.73 |
09/09 | 787 | 803 | 776 | 795 | -2.69% | 3,611,400 | 9282億5477万 | -1.97% | 12.34 | 0.73 |
09/06 | 813 | 824 | 810 | 817 | +0.99% | 2,979,500 | 9539億4232万 | +0.49% | 12.68 | 0.75 |
09/05 | 786 | 823 | 765 | 809 | -0.86% | 3,679,200 | 9446億139万 | -1.22% | 12.56 | 0.74 |
09/04 | 827 | 832 | 813 | 816 | -4.78% | 2,878,800 | 9527億7470万 | -1.09% | 12.67 | 0.74 |
09/03 | 850 | 858 | 846 | 857 | +2.39% | 2,444,500 | 1兆6億 | +3.38% | 13.3 | 0.78 |
09/02 | 832 | 840 | 826 | 837 | +1.95% | 3,085,400 | 9772億9464万 | +0.6% | 12.99 | 0.76 |
08/30 | 821 | 826 | 811 | 821 | 0% | 8,069,500 | 9586億1278万 | -1.56% | 12.74 | 0.75 |
08/29 | 829 | 830 | 817 | 821 | -0.97% | 3,563,800 | 9586億1278万 | -2.03% | 12.74 | 0.75 |
08/28 | 820 | 831 | 816 | 829 | +0.48% | 1,992,300 | 9679億5371万 | -1.54% | 12.87 | 0.76 |
08/27 | 818 | 826 | 811 | 825 | +0.86% | 2,240,800 | 9632億8325万 | -2.6% | 12.81 | 0.75 |
08/26 | 837 | 842 | 814 | 818 | -3.31% | 2,853,800 | 9551億994万 | -3.88% | 12.7 | 0.75 |
08/23 | 840 | 848 | 835 | 846 | +1.81% | 2,463,300 | 9878億319万 | -1.17% | 13.13 | 0.77 |
08/22 | 841 | 841 | 821 | 831 | -2% | 2,749,700 | 9702億8895万 | -3.26% | 12.9 | 0.76 |
08/21 | 838 | 851 | 837 | 848 | -0.47% | 2,304,800 | 9901億3842万 | -1.85% | 13.16 | 0.77 |
08/20 | 865 | 865 | 843 | 852 | +0.24% | 2,375,100 | 9948億888万 | -1.73% | 13.22 | 0.78 |
08/19 | 872 | 872 | 845 | 850 | -2.75% | 3,223,300 | 9924億7365万 | -2.3% | 13.19 | 0.78 |
08/16 | 862 | 878 | 860 | 874 | +5.05% | 2,978,800 | 1兆204億 | +0.11% | 13.57 | 0.8 |
08/15 | 820 | 847 | 818 | 832 | +2.21% | 2,657,200 | 9714億5656万 | -5.02% | 12.91 | 0.76 |
08/14 | 812 | 838 | 804 | 814 | +1.12% | 5,199,500 | 9504億3947万 | -7.5% | 12.63 | 0.74 |
08/13 | 791 | 808 | 776 | 805 | +5.37% | 3,728,700 | 9399億3093万 | -9.04% | 12.5 | 0.73 |
08/09 | 765 | 783 | 750 | 764 | +3.95% | 6,491,800 | 8920億5867万 | -14.25% | 11.86 | 0.7 |
08/08 | 740 | 755 | 729 | 735 | -2.65% | 4,424,800 | 8581億9780万 | -18.15% | 11.41 | 0.67 |
08/07 | 686 | 774 | 682 | 755 | +5.45% | 7,981,100 | 8815億5012万 | -16.76% | 11.72 | 0.69 |
08/06 | 744 | 846 | 691 | 716 | +1.56% | 13,825,500 | 8360億1310万 | -21.83% | 11.11 | 0.65 |
08/05 | 720 | 757 | 705 | 705 | -17.54% | 7,963,900 | 8231億6932万 | -23.87% | 10.94 | 0.64 |
08/02 | 924 | 925 | 855 | 855 | -11.76% | 4,815,400 | 9983億1173万 | -8.56% | 13.27 | 0.78 |
08/01 | 974 | 988 | 960 | 969 | +0.94% | 5,939,900 | 1兆1314億 | +3.19% | 15.04 | 0.88 |
07/31 | 918 | 960 | 912 | 960 | +5.38% | 5,740,200 | 1兆1209億 | +2.45% | 14.9 | 0.88 |
07/30 | 914 | 917 | 905 | 911 | -0.98% | 3,367,100 | 1兆636億 | -2.77% | 14.14 | 0.83 |
07/29 | 909 | 927 | 896 | 920 | +2.34% | 2,409,300 | 1兆742億 | -1.81% | 14.28 | 0.84 |
07/26 | 900 | 910 | 891 | 899 | -0.66% | 2,496,900 | 1兆496億 | -3.95% | 13.95 | 0.82 |
07/25 | 922 | 926 | 903 | 905 | -2.9% | 3,447,300 | 1兆566億 | -3.21% | 14.05 | 0.83 |
07/24 | 951 | 959 | 931 | 932 | -1.89% | 2,780,000 | 1兆882億 | -0.32% | 14.47 | 0.85 |
07/23 | 940 | 952 | 935 | 950 | +1.71% | 2,582,700 | 1兆1092億 | +1.82% | 14.75 | 0.87 |
07/22 | 940 | 940 | 927 | 934 | +0.32% | 2,243,600 | 1兆905億 | +0.43% | 14.5 | 0.85 |
07/19 | 940 | 940 | 924 | 931 | -0.75% | 2,588,100 | 1兆870億 | +0.32% | 14.45 | 0.85 |
07/18 | 919 | 950 | 917 | 938 | +0.43% | 3,522,700 | 1兆952億 | +1.3% | 14.56 | 0.86 |
07/17 | 931 | 941 | 930 | 934 | +0.43% | 2,550,100 | 1兆905億 | +1.08% | 14.5 | 0.85 |
07/16 | 926 | 935 | 919 | 930 | +1.09% | 3,300,600 | 1兆858億 | +0.76% | 14.44 | 0.85 |
07/12 | 922 | 927 | 918 | 920 | -1.81% | 3,109,100 | 1兆742億 | -0.33% | 14.28 | 0.84 |
07/11 | 955 | 956 | 933 | 937 | -0.64% | 3,087,800 | 1兆940億 | +1.63% | 14.54 | 0.86 |
07/10 | 941 | 948 | 934 | 943 | +0.53% | 2,677,000 | 1兆1010億 | +2.39% | 14.64 | 0.86 |
07/09 | 930 | 942 | 928 | 938 | +0.64% | 3,959,500 | 1兆952億 | +2.07% | 14.56 | 0.86 |
07/08 | 951 | 955 | 932 | 932 | -1.89% | 3,868,100 | 1兆882億 | +1.41% | 14.47 | 0.85 |
07/05 | 962 | 966 | 949 | 950 | -1.04% | 2,124,300 | 1兆1092億 | +3.15% | 14.75 | 0.87 |
07/04 | 963 | 963 | 948 | 960 | +0.31% | 4,288,400 | 1兆1209億 | +4.35% | 14.9 | 0.88 |
07/03 | 970 | 971 | 948 | 957 | -1.44% | 3,365,100 | 1兆1174億 | +4.13% | 14.85 | 0.87 |
07/02 | 958 | 983 | 957 | 971 | +0.94% | 3,558,600 | 1兆1337億 | +5.77% | 15.07 | 0.89 |
07/01 | 960 | 965 | 947 | 962 | +1.69% | 3,607,300 | 1兆1232億 | +4.91% | 14.93 | 0.88 |
06/28 | 949 | 957 | 944 | 946 | +0.96% | 5,052,400 | 1兆1045億 | +3.28% | 14.68 | 0.86 |
06/27 | 943 | 949 | 905 | 937 | -0.32% | 5,834,900 | 1兆940億 | +2.29% | 14.54 | 0.85 |
06/26 | 948 | 954 | 938 | 940 | +0.32% | 4,176,900 | 1兆975億 | +2.73% | 14.59 | 0.85 |
06/25 | 930 | 948 | 926 | 937 | +2.85% | 4,615,400 | 1兆940億 | +2.4% | 14.54 | 0.85 |
06/24 | 910 | 917 | 900 | 911 | +0.89% | 3,340,500 | 1兆636億 | -0.44% | 14.14 | 0.82 |
06/21 | 919 | 920 | 901 | 903 | +1.57% | 4,721,500 | 1兆543億 | -1.42% | 14.02 | 0.82 |
06/20 | 889 | 897 | 883 | 889 | 0% | 3,214,800 | 1兆380億 | -2.95% | 13.8 | 0.8 |
06/19 | 895 | 900 | 887 | 889 | +0.91% | 2,185,400 | 1兆380億 | -2.95% | 13.8 | 0.8 |
06/18 | 889 | 896 | 875 | 881 | 0% | 2,975,400 | 1兆286億 | -3.82% | 13.67 | 0.8 |
06/17 | 886 | 895 | 871 | 881 | +0.11% | 3,399,800 | 1兆286億 | -3.82% | 13.67 | 0.8 |
06/14 | 887 | 891 | 871 | 880 | -0.9% | 6,368,500 | 1兆275億 | -3.83% | 13.66 | 0.8 |
06/13 | 895 | 896 | 863 | 888 | -0.78% | 6,234,300 | 1兆368億 | -2.84% | 13.78 | 0.8 |
06/12 | 895 | 902 | 889 | 895 | -1.43% | 2,996,900 | 1兆450億 | -1.86% | 13.89 | 0.81 |
06/11 | 920 | 928 | 905 | 908 | -1.2% | 3,763,500 | 1兆601億 | -0.11% | 14.09 | 0.82 |
06/10 | 907 | 922 | 905 | 919 | +2.34% | 3,372,400 | 1兆730億 | +1.32% | 14.26 | 0.83 |
06/07 | 900 | 912 | 897 | 898 | -0.22% | 2,636,600 | 1兆485億 | -0.66% | 13.94 | 0.81 |
06/06 | 895 | 913 | 892 | 900 | -0.77% | 4,711,900 | 1兆508億 | -0.22% | 13.97 | 0.81 |
06/05 | 906 | 919 | 888 | 907 | -2.05% | 6,723,800 | 1兆590億 | +0.78% | 14.08 | 0.82 |
06/04 | 982 | 990 | 926 | 926 | -5.7% | 7,161,100 | 1兆812億 | +3.12% | 14.37 | 0.84 |
06/03 | 960 | 987 | 956 | 982 | +3.92% | 6,004,200 | 1兆1465億 | +9.84% | 15.24 | 0.89 |
05/31 | 939 | 954 | 935 | 945 | +1.83% | 14,606,700 | 1兆1033億 | +6.42% | 14.67 | 0.86 |
05/30 | 925 | 935 | 913 | 928 | -0.96% | 5,202,400 | 1兆835億 | +4.98% | 14.4 | 0.84 |
05/29 | 940 | 960 | 934 | 937 | +0.64% | 6,085,800 | 1兆940億 | +6.48% | 14.54 | 0.85 |
05/28 | 945 | 950 | 928 | 931 | -1.38% | 4,554,400 | 1兆870億 | +6.4% | 14.45 | 0.84 |
05/27 | 935 | 944 | 927 | 944 | +1.18% | 2,444,200 | 1兆1022億 | +8.51% | 14.65 | 0.85 |
05/24 | 925 | 940 | 920 | 933 | -0.21% | 3,079,100 | 1兆893億 | +8.11% | 14.48 | 0.84 |
05/23 | 936 | 939 | 925 | 935 | -0.43% | 4,151,900 | 1兆917億 | +9.1% | 14.51 | 0.85 |
05/22 | 938 | 951 | 932 | 939 | +0.75% | 4,713,700 | 1兆963億 | +10.21% | 14.58 | 0.85 |
05/21 | 920 | 941 | 918 | 932 | 0% | 4,088,600 | 1兆882億 | +10.04% | 14.47 | 0.84 |
05/20 | 905 | 932 | 905 | 932 | +3.44% | 4,934,600 | 1兆882億 | +10.82% | 14.47 | 0.84 |
05/17 | 877 | 901 | 875 | 901 | +1.69% | 3,360,100 | 1兆520億 | +7.9% | 13.99 | 0.82 |
05/16 | 893 | 895 | 868 | 886 | -1.12% | 6,196,800 | 1兆345億 | +6.88% | 13.75 | 0.8 |
05/15 | 887 | 913 | 883 | 896 | +2.75% | 8,959,600 | 1兆461億 | +8.61% | 13.91 | 0.81 |
05/14 | 851 | 881 | 851 | 872 | +1.16% | 5,396,300 | 1兆181億 | +6.47% | 13.54 | 0.79 |
05/13 | 852 | 862 | 845 | 862 | +1.17% | 3,347,000 | 1兆64億 | +5.77% | 13.38 | 0.78 |
05/10 | 849 | 856 | 842 | 852 | +1.43% | 3,040,700 | 9948億888万 | +5.19% | 13.22 | 0.77 |
05/09 | 842 | 844 | 829 | 840 | +1.08% | 2,898,900 | 9807億9749万 | +4.22% | 13.04 | 0.76 |
05/08 | 835 | 840 | 827 | 831 | -0.72% | 2,547,700 | 9702億8895万 | +3.49% | 12.9 | 0.75 |
05/07 | 848 | 849 | 825 | 837 | -1.76% | 5,090,700 | 9772億9464万 | +4.63% | 12.99 | 0.76 |
05/02 | 851 | 854 | 842 | 852 | +0.12% | 2,726,300 | 9948億888万 | +6.9% | 13.22 | 0.77 |
05/01 | 848 | 855 | 835 | 851 | -0.12% | 3,589,500 | 9936億4127万 | +7.18% | 13.21 | 0.77 |
04/30 | 835 | 853 | 823 | 852 | +0.71% | 6,241,100 | 9948億888万 | +7.71% | 13.22 | 0.77 |
04/26 | 840 | 856 | 833 | 846 | +1.44% | 5,296,200 | 9962億6319万 | +7.22% | 13.13 | 0.77 |
04/25 | 830 | 841 | 830 | 834 | -0.24% | 3,649,300 | 9821億3179万 | +5.97% | 12.95 | 0.76 |
04/24 | 831 | 838 | 825 | 836 | +0.6% | 3,914,400 | 9844億8703万 | +6.5% | 12.98 | 0.76 |
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 | |
2017年 3月期 | 642 2/13 | 372 6/28 | 21,964,400 4/1 | 8349億9551万 | - | 6579億8843万 3/31 |
2018年 3月期 | 740 1/10 | 489 4/6 | 9,605,700 5/31 | 9528億3588万 | 6296億4425万 | 7355億2359万 3/30 |
2019年 3月期 | 659 6/14 5/18 他2件 | 394 12/25 | 12,481,000 7/13 | 8333億8198万 | 4982億5872万 | 5262億4091万 3/29 |
2020年 3月期 | 477 11/11 | 256 3/17 | 14,058,300 3/19 | 5941億5886万 | 3188億7771万 | 3799億8164万 3/31 |
2021年 3月期 | 503 3/19 | 284 4/6 | 11,851,000 1/28 | 6084億3688万 | 3435億3096万 | 5417億373万 3/31 |
2022年 3月期 | 516 2/9 | 383 7/9 | 11,079,400 10/28 | 6241億6188万 | 4632億8295万 | 5496億974万 3/31 |
2023年 3月期 | 609 1/16 | 423 7/15 | 21,002,500 11/30 | 7366億5618万 | 5116億6759万 | 5729億6739万 3/31 |
2024年 3月期 | 800 3/22 | 486 4/6 | 11,002,500 6/16 | 9420億9285万 | 5878億7340万 | 8963億9160万 3/29 |
最新 | 783 2024/9/18 | 2,881,700 | 9142億4337万 |