時価総額
- 2010年3月31日
- 3407億5621万
- 2011年3月31日
- 2253億733万
- 2012年3月30日
- 2094億4611万
- 2013年3月29日
- 2839億4184万
- 2014年3月31日
- 2561億5763万
- 2015年3月31日
- 3476億6909万
- 2016年3月31日
- 2811億3667万
- 2017年3月31日
- 3664億3388万
- 2018年3月30日
- 3202億2374万
- 2019年3月29日
- 3033億9590万
- 2020年3月31日
- 2399億7196万
- 2021年3月31日
- 3764億3492万
- 2022年3月31日
- 2622億9475万
- 2023年3月31日
- 2952億2966万
- 2024年3月29日
- 4122億675万
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 | 2,382 | 2,406 | 2,366 | 2,402 | +1.69% | 388,800 | 3065億2918万 | -3.5% | 8.25 | 0.56 |
09/17 | 2,386 | 2,398 | 2,330 | 2,362 | -0.21% | 364,600 | 3014億2461万 | -4.99% | 8.11 | 0.55 |
09/13 | 2,382 | 2,388 | 2,357 | 2,367 | -1.54% | 339,400 | 3020億6268万 | -4.63% | 8.13 | 0.55 |
09/12 | 2,403 | 2,420 | 2,371 | 2,404 | +1.91% | 244,000 | 3067億8440万 | -3.03% | 8.25 | 0.56 |
09/11 | 2,400 | 2,405 | 2,346 | 2,359 | -2.6% | 358,300 | 3010億4177万 | -4.69% | 8.1 | 0.55 |
09/10 | 2,434 | 2,452 | 2,417 | 2,422 | -1.22% | 429,100 | 3090億8146万 | -2.1% | 8.32 | 0.56 |
09/09 | 2,407 | 2,460 | 2,383 | 2,452 | -1.53% | 357,900 | 3129億988万 | -0.41% | 8.42 | 0.57 |
09/06 | 2,512 | 2,521 | 2,458 | 2,490 | -1.27% | 561,700 | 3177億5922万 | +1.1% | 8.55 | 0.58 |
09/05 | 2,510 | 2,557 | 2,484 | 2,522 | -0.9% | 399,600 | 3218億4287万 | +2.15% | 8.66 | 0.59 |
09/04 | 2,579 | 2,599 | 2,535 | 2,545 | -3.6% | 427,400 | 3247億7800万 | +2.62% | 8.74 | 0.59 |
09/03 | 2,653 | 2,670 | 2,622 | 2,640 | -0.45% | 242,400 | 3369億134万 | +6.24% | 9.06 | 0.62 |
09/02 | 2,654 | 2,663 | 2,629 | 2,652 | +1.57% | 309,900 | 3384億3271万 | +6.72% | 9.1 | 0.62 |
08/30 | 2,612 | 2,620 | 2,588 | 2,611 | +0.5% | 276,100 | 3332億53万 | +5.16% | 8.96 | 0.61 |
08/29 | 2,591 | 2,610 | 2,555 | 2,598 | +1.48% | 458,000 | 3315億4155万 | +4.63% | 8.92 | 0.61 |
08/28 | 2,552 | 2,565 | 2,534 | 2,560 | +0.16% | 384,800 | 3266億9221万 | +3.06% | 8.79 | 0.6 |
08/27 | 2,523 | 2,561 | 2,501 | 2,556 | +3.36% | 463,000 | 3261億8175万 | +2.61% | 8.78 | 0.6 |
08/26 | 2,482 | 2,492 | 2,457 | 2,473 | -2.02% | 394,700 | 3155億8978万 | -1% | 8.49 | 0.58 |
08/23 | 2,509 | 2,524 | 2,498 | 2,524 | +1.32% | 238,300 | 3220億9810万 | +0.6% | 8.67 | 0.59 |
08/22 | 2,491 | 2,497 | 2,471 | 2,491 | -0.28% | 146,800 | 3178億8684万 | -1.11% | 8.55 | 0.58 |
08/21 | 2,480 | 2,503 | 2,475 | 2,498 | -0.44% | 199,200 | 3187億8013万 | -1.34% | 8.58 | 0.58 |
08/20 | 2,515 | 2,527 | 2,485 | 2,509 | +1.54% | 235,100 | 3201億8389万 | -1.38% | 8.61 | 0.59 |
08/19 | 2,508 | 2,529 | 2,471 | 2,471 | -1.51% | 351,800 | 3153億3455万 | -3.4% | 8.48 | 0.58 |
08/16 | 2,550 | 2,553 | 2,490 | 2,509 | +3.08% | 467,300 | 3201億8389万 | -2.53% | 8.61 | 0.59 |
08/15 | 2,396 | 2,458 | 2,396 | 2,434 | +2.83% | 437,300 | 3106億1283万 | -5.8% | 8.36 | 0.57 |
08/14 | 2,338 | 2,385 | 2,323 | 2,367 | +1.76% | 490,700 | 3020億6268万 | -8.86% | 8.13 | 0.55 |
08/13 | 2,293 | 2,333 | 2,290 | 2,326 | +2.6% | 489,000 | 2968億3050万 | -10.98% | 7.99 | 0.54 |
08/09 | 2,337 | 2,340 | 2,233 | 2,267 | -1.61% | 604,800 | 2893億127万 | -13.9% | 7.78 | 0.53 |
08/08 | 2,279 | 2,350 | 2,277 | 2,304 | -0.04% | 374,600 | 2940億2299万 | -13.29% | 7.91 | 0.54 |
08/07 | 2,271 | 2,408 | 2,270 | 2,305 | -0.69% | 834,700 | 2941億5060万 | -13.93% | 7.91 | 0.54 |
08/06 | 2,250 | 2,359 | 2,231 | 2,321 | +9.33% | 840,100 | 2961億9243万 | -14.01% | 7.97 | 0.54 |
08/05 | 2,345 | 2,350 | 2,100 | 2,123 | -14.5% | 784,900 | 2709億2483万 | -21.95% | 7.29 | 0.5 |
08/02 | 2,560 | 2,566 | 2,475 | 2,483 | -5.84% | 752,000 | 3168億6592万 | -9.68% | 8.52 | 0.58 |
08/01 | 2,687 | 2,758 | 2,557 | 2,637 | -5.38% | 1,316,400 | 3365億1850万 | -4.56% | 9.05 | 0.62 |
07/31 | 2,679 | 2,851 | 2,644 | 2,787 | +3.88% | 2,119,900 | 3556億6062万 | +0.58% | 9.57 | 0.65 |
07/30 | 2,631 | 2,691 | 2,626 | 2,683 | +1.44% | 456,800 | 3423億8875万 | -3.25% | 9.21 | 0.63 |
07/29 | 2,632 | 2,658 | 2,607 | 2,645 | +1.69% | 288,100 | 3375億3941万 | -4.82% | 9.08 | 0.62 |
07/26 | 2,620 | 2,623 | 2,599 | 2,601 | +0.39% | 390,900 | 3319億2439万 | -6.57% | 8.93 | 0.61 |
07/25 | 2,592 | 2,612 | 2,582 | 2,591 | -1.45% | 408,100 | 3306億4825万 | -7.2% | 8.9 | 0.6 |
07/24 | 2,715 | 2,716 | 2,628 | 2,629 | -3.98% | 654,500 | 3354億9759万 | -6.07% | 9.03 | 0.61 |
07/23 | 2,725 | 2,758 | 2,719 | 2,738 | +0.48% | 241,300 | 3494億753万 | -2.32% | 9.4 | 0.64 |
07/22 | 2,749 | 2,749 | 2,702 | 2,725 | -1.23% | 364,000 | 3477億4855万 | -2.75% | 9.36 | 0.64 |
07/19 | 2,769 | 2,778 | 2,732 | 2,759 | -0.54% | 306,200 | 3520億8743万 | -1.6% | 9.47 | 0.64 |
07/18 | 2,787 | 2,809 | 2,774 | 2,774 | -1.56% | 305,900 | 3540億164万 | -1.14% | 9.52 | 0.65 |
07/17 | 2,829 | 2,848 | 2,814 | 2,818 | +0.75% | 260,900 | 3596億1666万 | +0.32% | 9.67 | 0.66 |
07/16 | 2,837 | 2,837 | 2,781 | 2,797 | -1.96% | 643,500 | 3569億3676万 | -0.46% | 9.6 | 0.65 |
07/12 | 2,832 | 2,867 | 2,827 | 2,853 | -0.35% | 330,200 | 3640億8316万 | +1.35% | 9.79 | 0.67 |
07/11 | 2,815 | 2,870 | 2,800 | 2,863 | +3.47% | 578,900 | 3653億5930万 | +1.67% | 9.83 | 0.67 |
07/10 | 2,759 | 2,772 | 2,741 | 2,767 | 0% | 298,300 | 3531億834万 | -1.77% | 9.5 | 0.65 |
07/09 | 2,756 | 2,777 | 2,696 | 2,767 | +0.18% | 553,000 | 3531億834万 | -1.95% | 9.5 | 0.65 |
07/08 | 2,801 | 2,808 | 2,756 | 2,762 | -1.85% | 418,100 | 3524億7027万 | -2.4% | 9.48 | 0.64 |
07/05 | 2,870 | 2,876 | 2,814 | 2,814 | -2.39% | 293,200 | 3591億620万 | -0.95% | 9.66 | 0.66 |
07/04 | 2,839 | 2,892 | 2,839 | 2,883 | +1.76% | 230,400 | 3679億1158万 | +1.12% | 9.9 | 0.67 |
07/03 | 2,809 | 2,846 | 2,804 | 2,833 | +0.5% | 294,400 | 3615億3087万 | -0.74% | 9.73 | 0.66 |
07/02 | 2,808 | 2,832 | 2,783 | 2,819 | -1.36% | 529,700 | 3597億4428万 | -1.47% | 9.68 | 0.66 |
07/01 | 2,852 | 2,878 | 2,840 | 2,858 | +1.03% | 333,800 | 3647億2123万 | -0.42% | 9.81 | 0.67 |
06/28 | 2,832 | 2,849 | 2,812 | 2,829 | -0.07% | 379,600 | 3610億2042万 | -1.63% | 9.71 | 0.66 |
06/27 | 2,832 | 2,843 | 2,823 | 2,831 | -0.28% | 262,200 | 3612億7565万 | -1.8% | 9.72 | 0.66 |
06/26 | 2,853 | 2,857 | 2,810 | 2,839 | -0.7% | 515,100 | 3622億9656万 | -1.76% | 9.75 | 0.66 |
06/25 | 2,843 | 2,896 | 2,836 | 2,859 | +1.42% | 476,300 | 3648億4884万 | -1.31% | 9.82 | 0.67 |
06/24 | 2,808 | 2,825 | 2,794 | 2,819 | +1.59% | 380,500 | 3597億4428万 | -2.96% | 9.68 | 0.66 |
06/21 | 2,818 | 2,828 | 2,773 | 2,775 | -0.5% | 614,100 | 3541億2925万 | -4.8% | 9.53 | 0.65 |
06/20 | 2,770 | 2,804 | 2,767 | 2,789 | +0.36% | 411,100 | 3559億1585万 | -4.68% | 9.58 | 0.65 |
06/19 | 2,737 | 2,807 | 2,737 | 2,779 | +1.57% | 465,700 | 3546億3971万 | -5.35% | 9.54 | 0.65 |
06/18 | 2,745 | 2,745 | 2,716 | 2,736 | +1.26% | 330,500 | 3491億5230万 | -7.13% | 9.39 | 0.64 |
06/17 | 2,746 | 2,746 | 2,686 | 2,702 | -2.91% | 410,700 | 3448億1342万 | -8.65% | 9.28 | 0.63 |
06/14 | 2,745 | 2,789 | 2,725 | 2,783 | -0.39% | 601,900 | 3551億5017万 | -6.42% | 9.55 | 0.65 |
06/13 | 2,850 | 2,864 | 2,792 | 2,794 | -2% | 284,400 | 3565億5392万 | -6.46% | 9.59 | 0.65 |
06/12 | 2,828 | 2,870 | 2,812 | 2,851 | -0.24% | 390,600 | 3638億2793万 | -5% | 9.79 | 0.66 |
06/11 | 2,928 | 2,928 | 2,856 | 2,858 | -1.96% | 487,600 | 3647億2123万 | -5.05% | 9.81 | 0.67 |
06/10 | 2,882 | 2,916 | 2,877 | 2,915 | +1.15% | 361,600 | 3719億9523万 | -3.41% | 10.01 | 0.68 |
06/07 | 2,876 | 2,882 | 2,856 | 2,882 | +0.1% | 435,300 | 3677億8397万 | -4.66% | 9.89 | 0.67 |
06/06 | 2,882 | 2,898 | 2,852 | 2,879 | -0.1% | 470,000 | 3674億112万 | -4.98% | 9.88 | 0.67 |
06/05 | 2,914 | 2,924 | 2,878 | 2,882 | -3.19% | 417,500 | 3677億8397万 | -5.1% | 9.89 | 0.67 |
06/04 | 2,988 | 3,013 | 2,951 | 2,977 | -2.33% | 528,600 | 3799億731万 | -2.14% | 10.22 | 0.69 |
06/03 | 3,074 | 3,099 | 3,033 | 3,048 | +0.1% | 291,000 | 3889億6792万 | 0% | 10.46 | 0.71 |
05/31 | 2,998 | 3,045 | 2,980 | 3,045 | +2.32% | 374,400 | 3885億8507万 | -0.36% | 10.45 | 0.71 |
05/30 | 2,959 | 2,991 | 2,927 | 2,976 | -0.53% | 232,000 | 3797億7970万 | -2.78% | 10.22 | 0.69 |
05/29 | 3,040 | 3,068 | 2,992 | 2,992 | -1.9% | 316,900 | 3818億2152万 | -2.54% | 10.27 | 0.7 |
05/28 | 3,000 | 3,050 | 2,991 | 3,050 | +1.57% | 225,600 | 3892億2314万 | -0.91% | 10.47 | 0.71 |
05/27 | 3,032 | 3,038 | 2,990 | 3,003 | -0.27% | 258,800 | 3832億2528万 | -2.69% | 10.31 | 0.7 |
05/24 | 2,989 | 3,013 | 2,978 | 3,011 | +0.1% | 233,800 | 3842億4619万 | -2.65% | 10.34 | 0.7 |
05/23 | 3,001 | 3,028 | 2,985 | 3,008 | -0.4% | 244,300 | 3838億6335万 | -3.03% | 10.33 | 0.7 |
05/22 | 3,032 | 3,045 | 3,011 | 3,020 | -1.05% | 226,600 | 3853億9472万 | -2.99% | 10.37 | 0.7 |
05/21 | 3,075 | 3,104 | 3,041 | 3,052 | -0.88% | 239,400 | 3894億7837万 | -2.3% | 10.48 | 0.71 |
05/20 | 3,054 | 3,107 | 3,054 | 3,079 | +1.15% | 228,500 | 3929億2395万 | -1.72% | 10.57 | 0.72 |
05/17 | 3,015 | 3,059 | 3,007 | 3,044 | +0.43% | 253,100 | 3884億5746万 | -3.03% | 10.45 | 0.71 |
05/16 | 3,043 | 3,047 | 2,983 | 3,031 | -0.3% | 279,200 | 3867億9847万 | -3.69% | 10.41 | 0.71 |
05/15 | 3,038 | 3,088 | 3,027 | 3,040 | +0.43% | 368,500 | 3879億4700万 | -3.61% | 10.44 | 0.71 |
05/14 | 3,091 | 3,096 | 3,023 | 3,027 | -2.1% | 376,000 | 3862億8802万 | -4.18% | 10.39 | 0.71 |
05/13 | 3,100 | 3,158 | 3,073 | 3,092 | -0.64% | 420,400 | 3945億8294万 | -2.24% | 10.62 | 0.72 |
05/10 | 3,148 | 3,182 | 3,086 | 3,112 | -0.92% | 483,200 | 3971億3522万 | -1.64% | 10.68 | 0.73 |
05/09 | 3,114 | 3,196 | 3,068 | 3,141 | +2.15% | 385,500 | 4008億3603万 | -0.66% | 10.78 | 0.73 |
05/08 | 3,094 | 3,112 | 3,068 | 3,075 | -0.19% | 406,700 | 3924億1350万 | -2.72% | 10.56 | 0.72 |
05/07 | 3,050 | 3,093 | 3,016 | 3,081 | +1.62% | 481,400 | 3931億7918万 | -2.75% | 10.58 | 0.72 |
05/02 | 3,044 | 3,059 | 3,012 | 3,032 | -0.62% | 401,100 | 3869億2609万 | -4.59% | 10.41 | 0.71 |
05/01 | 3,040 | 3,063 | 2,988 | 3,051 | -0.1% | 531,600 | 3893億5076万 | -4.39% | 10.47 | 0.71 |
04/30 | 3,075 | 3,093 | 2,994 | 3,054 | +1.26% | 1,105,700 | 3897億3360万 | -4.65% | 10.48 | 0.71 |
04/26 | 3,080 | 3,096 | 2,914 | 3,016 | -3.52% | 1,763,800 | 3848億8426万 | -6.22% | 10.35 | 0.7 |
04/25 | 3,233 | 3,250 | 3,078 | 3,126 | -3.31% | 657,000 | 3989億2182万 | -3.25% | 10.73 | 0.73 |
04/24 | 3,174 | 3,242 | 3,155 | 3,233 | +1.83% | 359,000 | 4125億7653万 | -0.19% | 11.1 | 0.75 |
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 | 3,170 7/31 | 1,510 4/1 | 2,023,000 9/16 | - | - | 3407億5621万 3/31 |
2011年 3月期 | 2,658 4/30 | 1,265 3/15 | 1,309,000 8/12 | 3455億6658万 | 1644億6265万 | 2253億733万 3/31 |
2012年 3月期 | 1,855 7/1 | 1,126 1/18 | 1,158,300 3/12 | 2411億6855万 | 1463億9126万 | 2094億4611万 3/30 |
2013年 3月期 | 2,319 3/28 | 1,449 6/4 | 1,929,400 1/21 | 3014億9319万 | 1883億8449万 | 2839億4184万 3/29 |
2014年 3月期 | 2,830 5/22 | 1,840 3/25 | 1,273,900 1/16 | 3679億2830万 | 2392億1842万 | 2561億5763万 3/31 |
2015年 3月期 | 2,877 3/17 | 1,803 5/7 | 2,082,600 10/8 | 3740億3880万 | 2344億804万 | 3476億6909万 3/31 |
2016年 3月期 | 3,150 5/28 | 2,050 2/12 | 1,121,900 3/8 | 4095億3153万 | 2665億2052万 | 2811億3667万 3/31 |
2017年 3月期 | 2,999 3/21 | 1,702 7/6 | 1,377,900 10/28 | 3899億2万 | 2212億7703万 | 3664億3388万 3/31 |
2018年 3月期 | 3,050 1/23 | 2,292 3/26 | 1,303,600 4/28 | 3965億3053万 | 2979億8294万 | 3202億2374万 3/30 |
2019年 3月期 | 3,045 5/23 | 1,998 12/26 | 1,255,500 10/30 | 3958億8048万 | 2597億6000万 | 3033億9590万 3/29 |
2020年 3月期 | 2,828 12/19 | 1,605 3/23 | 1,267,100 7/31 | 3676億6831万 | 2086億6606万 | 2399億7196万 3/31 |
2021年 3月期 | 3,115 3/19 | 1,604 4/6 | 1,069,700 10/30 | 4050億4723万 | 2085億3605万 | 3764億3492万 3/31 |
2022年 3月期 | 2,977 4/13 | 1,796 3/9 | 6,233,200 5/27 | 3871億292万 | 2335億6621万 | 2622億9475万 3/31 |
2023年 3月期 | 2,457 9/12 | 1,757 4/27 4/18 | 1,546,300 10/28 | 3195億8470万 | 2284億9434万 | 2952億2966万 3/31 |
2024年 3月期 | 3,567 9/20 | 2,156 4/6 | 4,179,700 2/5 | 4640億1906万 | 2804億3330万 | 4122億675万 3/29 |
最新 | 2,402 2024/9/18 | 388,800 | 3065億2918万 |