時価総額
- 2010年3月31日
- 2269億5910万
- 2011年3月31日
- 2338億5406万
- 2012年3月30日
- 3435億9884万
- 2013年3月29日
- 5803億2580万
- 2014年3月31日
- 8765億8494万
- 2015年3月31日
- 9830億441万
- 2016年3月31日
- 6978億3305万
- 2017年3月31日
- 7727億4306万
- 2018年3月30日
- 7856億2434万
- 2019年3月29日
- 5349億4873万
- 2020年3月31日
- 3335億1104万
- 2021年3月31日
- 5464億7484万
- 2022年3月31日
- 4132億9963万
2022/11/04~2023/03/31
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 |
---|---|---|---|---|---|---|---|---|---|---|
2023 | ||||||||||
03/31 | 550 | 558 | 550 | 553 | +1.28% | 2,527,600 | 3177億4321万 | +2.03% | - | 0.72 |
03/30 | 537 | 547 | 533 | 546 | -0.18% | 2,765,800 | 3137億2114万 | +0.55% | - | 0.71 |
03/29 | 547 | 550 | 541 | 547 | +0.92% | 2,032,100 | 3142億9572万 | +0.55% | - | 0.71 |
03/28 | 534 | 543 | 531 | 542 | +2.07% | 1,854,800 | 3114億2282万 | -0.55% | - | 0.7 |
03/27 | 523 | 534 | 523 | 531 | +1.72% | 1,484,500 | 3051億243万 | -2.75% | - | 0.69 |
03/24 | 518 | 523 | 516 | 522 | -0.95% | 1,382,900 | 2999億3120万 | -4.57% | - | 0.68 |
03/23 | 511 | 528 | 511 | 527 | +1.74% | 1,310,400 | 3028億410万 | -3.83% | - | 0.68 |
03/22 | 521 | 522 | 513 | 518 | +1.77% | 1,481,800 | 2976億3288万 | -5.65% | - | 0.67 |
03/20 | 503 | 514 | 502 | 509 | -0.39% | 1,835,500 | 2924億6165万 | -7.45% | - | 0.66 |
03/17 | 514 | 515 | 503 | 511 | +0.2% | 2,356,000 | 2936億1081万 | -7.43% | - | 0.66 |
03/16 | 501 | 512 | 497 | 510 | -1.73% | 3,028,600 | 2930億3623万 | -7.78% | - | 0.66 |
03/15 | 523 | 529 | 517 | 519 | +0.39% | 2,318,000 | 2982億746万 | -6.49% | - | 0.67 |
03/14 | 524 | 526 | 511 | 517 | -4.08% | 3,069,300 | 2970億5829万 | -7.18% | - | 0.67 |
03/13 | 547 | 548 | 535 | 539 | -2.88% | 2,421,900 | 3096億9907万 | -3.41% | - | 0.7 |
03/10 | 562 | 565 | 555 | 555 | -1.94% | 2,260,300 | 3188億9237万 | -0.54% | - | 0.72 |
03/09 | 569 | 570 | 565 | 566 | -0.35% | 1,453,000 | 3252億1276万 | +1.25% | - | 0.73 |
03/08 | 565 | 571 | 565 | 568 | 0% | 1,067,800 | 3263億6192万 | +1.61% | - | 0.73 |
03/07 | 567 | 572 | 564 | 568 | +1.07% | 1,611,700 | 3263億6192万 | +1.79% | - | 0.73 |
03/06 | 568 | 568 | 561 | 562 | -0.35% | 1,503,500 | 3229億1443万 | +0.9% | - | 0.73 |
03/03 | 560 | 569 | 559 | 564 | +1.26% | 2,437,300 | 3240億6359万 | +1.44% | - | 0.73 |
03/02 | 557 | 561 | 555 | 557 | +0.72% | 1,411,300 | 3200億4153万 | +0.54% | - | 0.72 |
03/01 | 550 | 555 | 549 | 553 | -0.18% | 1,369,200 | 3177億4321万 | 0% | - | 0.72 |
02/28 | 560 | 563 | 551 | 554 | -0.54% | 1,921,000 | 3183億1779万 | +0.36% | - | 0.72 |
02/27 | 560 | 562 | 555 | 557 | -0.71% | 1,180,600 | 3200億4153万 | +1.27% | - | 0.72 |
02/24 | 563 | 565 | 560 | 561 | 0% | 1,287,700 | 3223億3985万 | +2.37% | - | 0.73 |
02/22 | 570 | 570 | 558 | 561 | -2.43% | 2,179,800 | 3223億3985万 | +2.75% | - | 0.73 |
02/21 | 576 | 577 | 568 | 575 | +0.52% | 1,602,200 | 3303億8398万 | +5.7% | - | 0.74 |
02/20 | 571 | 577 | 569 | 572 | +0.7% | 1,859,800 | 3286億6024万 | +5.73% | - | 0.74 |
02/17 | 561 | 571 | 561 | 568 | +0.89% | 2,345,100 | 3263億6192万 | +5.77% | - | 0.73 |
02/16 | 561 | 565 | 558 | 563 | +1.81% | 1,516,500 | 3234億8901万 | +5.43% | - | 0.73 |
02/15 | 552 | 560 | 550 | 553 | +1.47% | 1,819,600 | 3177億4321万 | +3.95% | - | 0.72 |
02/14 | 553 | 554 | 544 | 545 | -0.91% | 1,931,500 | 3131億4656万 | +2.83% | - | 0.71 |
02/13 | 542 | 552 | 538 | 550 | +0.55% | 2,352,700 | 3160億1946万 | +4.17% | - | 0.71 |
02/10 | 552 | 555 | 541 | 547 | -0.36% | 3,187,000 | 3142億9572万 | +3.99% | - | 0.71 |
02/09 | 549 | 551 | 544 | 549 | -0.18% | 2,341,500 | 3154億4488万 | +4.77% | - | 0.71 |
02/08 | 561 | 564 | 550 | 550 | -1.79% | 2,924,400 | 3160億1946万 | +5.36% | - | 0.71 |
02/07 | 563 | 570 | 557 | 560 | 0% | 2,433,300 | 3217億6527万 | +7.69% | - | 0.72 |
02/06 | 551 | 564 | 548 | 560 | +3.51% | 3,772,400 | 3217億6527万 | +8.32% | - | 0.72 |
02/03 | 562 | 578 | 540 | 541 | -4.42% | 5,749,200 | 3108億4823万 | +5.05% | - | 0.7 |
02/02 | 561 | 569 | 557 | 566 | +0.35% | 5,281,700 | 3252億1276万 | +10.12% | - | 0.73 |
02/01 | 563 | 566 | 552 | 564 | +1.99% | 5,638,800 | 3240億6359万 | +10.16% | - | 0.73 |
01/31 | 538 | 554 | 536 | 553 | +3.56% | 4,584,900 | 3177億4321万 | +8.64% | - | 0.72 |
01/30 | 541 | 546 | 533 | 534 | -0.93% | 2,618,300 | 3068億2617万 | +5.12% | - | 0.69 |
01/27 | 534 | 542 | 532 | 539 | +1.89% | 2,466,100 | 3096億9907万 | +6.31% | - | 0.7 |
01/26 | 528 | 530 | 524 | 529 | -0.19% | 1,885,000 | 3039億5326万 | +4.34% | - | 0.68 |
01/25 | 517 | 533 | 515 | 530 | +2.51% | 2,666,800 | 3045億2785万 | +4.13% | - | 0.69 |
01/24 | 522 | 522 | 513 | 517 | +0.78% | 1,540,200 | 2970億5829万 | +1.37% | - | 0.67 |
01/23 | 516 | 518 | 509 | 513 | +0.79% | 2,185,500 | 2947億5997万 | 0% | - | 0.66 |
01/20 | 503 | 509 | 498 | 509 | +2.21% | 2,310,600 | 2924億6165万 | -1.36% | - | 0.66 |
01/19 | 502 | 504 | 496 | 498 | -2.35% | 2,326,500 | 2861億4126万 | -4.05% | - | 0.64 |
01/18 | 498 | 511 | 495 | 510 | +2% | 3,812,200 | 2930億3623万 | -2.49% | - | 0.66 |
01/17 | 487 | 502 | 487 | 500 | +3.52% | 3,050,600 | 2872億9042万 | -5.12% | - | 0.65 |
01/16 | 491 | 493 | 478 | 483 | -2.62% | 3,753,600 | 2775億2255万 | -8.87% | - | 0.62 |
01/13 | 493 | 500 | 492 | 496 | -0.2% | 3,465,100 | 2849億9210万 | -7.29% | - | 0.64 |
01/12 | 505 | 506 | 496 | 497 | -1% | 2,201,200 | 2855億6668万 | -7.79% | - | 0.64 |
01/11 | 503 | 503 | 498 | 502 | +0.4% | 1,398,400 | 2884億3958万 | -7.72% | - | 0.65 |
01/10 | 500 | 503 | 496 | 500 | +0.2% | 2,018,600 | 2872億9042万 | -8.76% | - | 0.65 |
01/06 | 495 | 499 | 492 | 499 | +1.42% | 2,630,400 | 2867億1584万 | -9.76% | - | 0.65 |
01/05 | 501 | 503 | 491 | 492 | -1.4% | 2,897,700 | 2826億9377万 | -11.83% | - | 0.64 |
01/04 | 500 | 500 | 493 | 499 | -0.8% | 2,360,600 | 2867億1584万 | -11.37% | - | 0.65 |
2022 | ||||||||||
12/30 | 502 | 508 | 500 | 503 | +1% | 2,209,900 | 2890億1416万 | -11.44% | - | 0.65 |
12/29 | 501 | 503 | 493 | 498 | -1.58% | 3,371,800 | 2861億4126万 | -13.09% | - | 0.64 |
12/28 | 507 | 509 | 498 | 506 | +0.2% | 3,085,800 | 2907億3791万 | -12.61% | - | 0.65 |
12/27 | 521 | 524 | 503 | 505 | -2.13% | 3,818,400 | 2901億6332万 | -13.53% | - | 0.65 |
12/26 | 508 | 519 | 507 | 516 | +2.38% | 3,717,500 | 2964億8371万 | -12.39% | - | 0.67 |
12/23 | 508 | 511 | 502 | 504 | -1.95% | 3,785,100 | 2895億8874万 | -15.01% | - | 0.65 |
12/22 | 519 | 521 | 510 | 514 | +0.19% | 3,907,300 | 2953億3455万 | -14.05% | - | 0.66 |
12/21 | 540 | 540 | 512 | 513 | -5% | 6,234,000 | 2947億5997万 | -14.93% | - | 0.66 |
12/20 | 570 | 570 | 536 | 540 | -5.26% | 5,916,700 | 3102億7365万 | -11.18% | - | 0.7 |
12/19 | 571 | 573 | 566 | 570 | -1.04% | 2,308,900 | 3275億1108万 | -6.71% | - | 0.74 |
12/16 | 580 | 584 | 575 | 576 | -1.71% | 4,506,400 | 3309億5856万 | -6.04% | - | 0.75 |
12/15 | 582 | 589 | 576 | 586 | +0.34% | 2,189,200 | 3367億437万 | -4.72% | - | 0.76 |
12/14 | 593 | 594 | 584 | 584 | -1.68% | 3,233,800 | 3355億5521万 | -5.19% | - | 0.76 |
12/13 | 596 | 600 | 592 | 594 | 0% | 1,614,600 | 3413億102万 | -3.88% | - | 0.77 |
12/12 | 594 | 597 | 593 | 594 | -0.34% | 1,527,400 | 3413億102万 | -4.19% | - | 0.77 |
12/09 | 595 | 602 | 595 | 596 | +0.17% | 1,789,300 | 3424億5018万 | -4.03% | - | 0.77 |
12/08 | 598 | 601 | 592 | 595 | -1% | 2,519,100 | 3418億7560万 | -4.49% | - | 0.77 |
12/07 | 600 | 605 | 596 | 601 | -0.33% | 1,493,300 | 3453億2309万 | -3.69% | - | 0.78 |
12/06 | 603 | 607 | 601 | 603 | -0.33% | 1,315,500 | 3464億7225万 | -3.52% | - | 0.78 |
12/05 | 607 | 609 | 602 | 605 | -0.49% | 1,458,600 | 3476億2141万 | -3.2% | - | 0.78 |
12/02 | 619 | 622 | 604 | 608 | -1.94% | 2,942,700 | 3493億4515万 | -2.72% | - | 0.79 |
12/01 | 627 | 629 | 620 | 620 | 0% | 2,004,000 | 3562億4012万 | -0.8% | - | 0.8 |
11/30 | 624 | 625 | 617 | 620 | -0.48% | 2,432,500 | 3562億4012万 | -0.64% | - | 0.8 |
11/29 | 626 | 627 | 622 | 623 | -0.8% | 1,820,900 | 3579億6386万 | +0.16% | - | 0.81 |
11/28 | 638 | 639 | 627 | 628 | -0.95% | 2,174,200 | 3608億3677万 | +1.13% | - | 0.81 |
11/25 | 634 | 637 | 633 | 634 | +0.32% | 861,800 | 3642億8425万 | +2.42% | - | 0.82 |
11/24 | 636 | 636 | 628 | 632 | -0.32% | 1,443,700 | 3631億3509万 | +2.27% | - | 0.82 |
11/22 | 634 | 642 | 633 | 634 | +0.32% | 2,446,100 | 3642億8425万 | +2.76% | - | 0.82 |
11/21 | 635 | 637 | 629 | 632 | +0.64% | 1,497,100 | 3631億3509万 | +2.76% | - | 0.82 |
11/18 | 630 | 638 | 625 | 628 | +0.48% | 1,898,100 | 3608億3677万 | +2.28% | - | 0.81 |
11/17 | 622 | 627 | 618 | 625 | -0.48% | 1,732,500 | 3591億1303万 | +1.96% | - | 0.81 |
11/16 | 632 | 632 | 621 | 628 | -1.26% | 2,091,300 | 3608億3677万 | +2.78% | - | 0.81 |
11/15 | 625 | 637 | 623 | 636 | +1.27% | 1,134,500 | 3654億3342万 | +4.26% | - | 0.82 |
11/14 | 627 | 634 | 624 | 628 | +0.32% | 1,633,700 | 3608億3677万 | +3.12% | - | 0.81 |
11/11 | 631 | 632 | 620 | 626 | +1.62% | 2,666,900 | 3596億8761万 | +2.79% | - | 0.81 |
11/10 | 613 | 619 | 611 | 616 | -0.48% | 1,999,400 | 3539億4180万 | +1.15% | - | 0.8 |
11/09 | 637 | 637 | 619 | 619 | -2.37% | 2,555,400 | 3556億6554万 | +1.64% | - | 0.8 |
11/08 | 628 | 639 | 626 | 634 | +0.96% | 2,072,100 | 3642億8425万 | +4.28% | - | 0.82 |
11/07 | 627 | 633 | 624 | 628 | -0.48% | 1,908,700 | 3608億3677万 | +3.46% | - | 0.81 |
11/04 | 627 | 635 | 626 | 631 | -0.47% | 2,727,000 | 3625億6051万 | +4.13% | - | 0.82 |
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 | 422 8/25 | 218 4/1 | 8,031,000 4/3 | - | - | 2269億5910万 3/31 |
2011年 3月期 | 523 5/14 | 309 3/15 | 18,592,000 10/29 | 3005億534万 | 1775億4522万 | 2338億5406万 3/31 |
2012年 3月期 | 600 3/30 | 365 4/14 | 8,463,000 4/6 | 3447億4800万 | 2097億2170万 | 3435億9884万 3/30 |
2013年 3月期 | 1,125 3/21 | 481 6/5 | 8,054,000 10/19 | 6464億250万 | 2763億7298万 | 5803億2580万 3/29 |
2014年 3月期 | 1,752 5/20 | 951 4/2 | 7,398,000 8/20 | 1兆66億 | 5464億2558万 | 8765億8494万 3/31 |
2015年 3月期 | 1,916 3/13 | 1,207 5/21 | 5,874,400 12/12 | 1兆1008億 | 6935億1908万 | 9830億441万 3/31 |
2016年 3月期 | 1,725 4/1 | 1,016 2/12 | 7,280,500 1/27 | 9911億5196万 | 5837億7414万 | 6978億3305万 3/31 |
2017年 3月期 | 1,440 3/17 | 915 7/8 | 9,308,400 10/28 | 8273億9642万 | 5257億4147万 | 7727億4306万 3/31 |
2018年 3月期 | 1,582 2/1 | 1,194 7/24 | 7,286,200 11/2 | 9089億8690万 | 6860億4953万 | 7856億2434万 3/30 |
2019年 3月期 | 1,436 4/12 | 924 3/28 | 7,409,100 4/12 | 8250億9810万 | 5309億1270万 | 5349億4873万 3/29 |
2020年 3月期 | 1,183 1/7 12/18 他2件 | 472 3/23 | 6,222,200 3/23 | 6797億2914万 | 2712億216万 | 3335億1104万 3/31 |
2021年 3月期 | 1,098 2/17 | 520 4/6 | 12,992,700 3/24 | 6308億8977万 | 2987億8204万 | 5464億7484万 3/31 |
2022年 3月期 | 1,164 10/20 | 624 3/9 | 19,843,300 3/8 | 6688億1210万 | 3585億3845万 | 4132億9963万 3/31 |
最新 | 553 2023/3/31 | 2,527,600 | 3177億4321万 |