時価総額
- 2010年2月26日
- 1362億2463万
- 2011年2月28日
- 1242億5510万
- 2012年2月29日
- 1396億4449万
- 2013年2月28日
- 1932億2238万
- 2014年2月28日
- 2482億6058万
- 2015年2月27日
- 3671億6438万
- 2016年2月29日
- 3362億140万
- 2017年2月28日
- 3280億3179万
- 2018年2月28日
- 3722億8701万
- 2019年2月28日
- 2989億3273万
- 2020年2月28日
- 3158億747万
- 2021年2月26日
- 4585億9601万
- 2022年2月28日
- 4018億4959万
- 2023年2月28日
- 3438億405万
- 2024年2月29日
- 4252億5161万
2023/11/21~2024/04/18
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 | ||||||||||
04/18 | 2,370 | 2,402 | 2,356 | 2,362 | -1.42% | 566,100 | 4487億6231万 | -5.9% | 17.1 | 1.83 |
04/17 | 2,392 | 2,405 | 2,364 | 2,396 | +0.42% | 538,000 | 4552億2206万 | -4.73% | 17.34 | 1.86 |
04/16 | 2,414 | 2,419 | 2,376 | 2,386 | -1.73% | 498,200 | 4533億2213万 | -5.36% | 17.27 | 1.85 |
04/15 | 2,420 | 2,429 | 2,403 | 2,428 | -0.7% | 436,500 | 4613億182万 | -3.8% | 17.57 | 1.88 |
04/12 | 2,430 | 2,474 | 2,430 | 2,445 | +0.62% | 515,100 | 4645億3169万 | -3.13% | 17.7 | 1.9 |
04/11 | 2,473 | 2,475 | 2,411 | 2,430 | -0.57% | 723,300 | 4616億8180万 | -3.69% | 17.59 | 1.88 |
04/10 | 2,486 | 2,495 | 2,426 | 2,444 | -2.04% | 516,700 | 4643億4170万 | -3.05% | 17.69 | 1.9 |
04/09 | 2,520 | 2,545 | 2,478 | 2,495 | -1.03% | 480,200 | 4740億3132万 | -0.87% | 18.06 | 1.93 |
04/08 | 2,508 | 2,545 | 2,501 | 2,521 | +0.44% | 497,800 | 4789億7112万 | +0.44% | 18.25 | 1.95 |
04/05 | 2,460 | 2,510 | 2,444 | 2,510 | +1.25% | 573,300 | 4768億8121万 | +0.24% | 18.17 | 1.95 |
04/04 | 2,499 | 2,526 | 2,458 | 2,479 | -0.36% | 995,500 | 4709億9144万 | -0.72% | 17.94 | 1.92 |
04/03 | 2,556 | 2,585 | 2,436 | 2,488 | -0.72% | 1,786,500 | 4727億137万 | -0.2% | 18.01 | 1.93 |
04/02 | 2,578 | 2,578 | 2,495 | 2,506 | -3.17% | 903,600 | 4761億2124万 | +0.64% | 18.14 | 1.94 |
04/01 | 2,594 | 2,606 | 2,573 | 2,588 | -0.61% | 473,900 | 4917億62万 | +4.02% | 18.73 | 2.01 |
03/29 | 2,608 | 2,616 | 2,580 | 2,604 | +0.85% | 362,100 | 4947億4050万 | +5% | 18.85 | 2.02 |
03/28 | 2,589 | 2,602 | 2,572 | 2,582 | -0.46% | 440,100 | 4905億6067万 | +4.45% | 18.69 | 2 |
03/27 | 2,585 | 2,609 | 2,557 | 2,594 | +1.53% | 1,013,700 | 4928億4058万 | +5.19% | 18.78 | 2.01 |
03/26 | 2,560 | 2,577 | 2,530 | 2,555 | +0.27% | 521,000 | 4854億3087万 | +4.03% | 18.49 | 1.98 |
03/25 | 2,577 | 2,583 | 2,528 | 2,548 | -1.05% | 465,500 | 4841億92万 | +4.08% | 18.44 | 1.98 |
03/22 | 2,584 | 2,592 | 2,550 | 2,575 | -1% | 454,700 | 4892億3072万 | +5.75% | 18.64 | 2 |
03/21 | 2,610 | 2,610 | 2,579 | 2,601 | +0.35% | 514,000 | 4941億7052万 | +7.43% | 18.83 | 2.02 |
03/19 | 2,564 | 2,599 | 2,556 | 2,592 | +1.33% | 448,200 | 4924億6059万 | +7.64% | 18.76 | 2.01 |
03/18 | 2,601 | 2,601 | 2,550 | 2,558 | +0.27% | 602,800 | 4860億85万 | +6.76% | 18.52 | 1.98 |
03/15 | 2,531 | 2,565 | 2,527 | 2,551 | +1.63% | 662,200 | 4846億7090万 | +7.01% | 18.46 | 1.98 |
03/14 | 2,506 | 2,520 | 2,472 | 2,510 | +0.56% | 496,100 | 4768億8121万 | +5.64% | 18.17 | 1.95 |
03/13 | 2,539 | 2,551 | 2,484 | 2,496 | -1.69% | 765,000 | 4742億2131万 | +5.41% | 18.07 | 1.94 |
03/12 | 2,446 | 2,540 | 2,441 | 2,539 | +3.13% | 1,066,800 | 4823億9099万 | +7.49% | 18.38 | 1.97 |
03/11 | 2,468 | 2,472 | 2,434 | 2,462 | +1.4% | 703,200 | 4677億6156万 | +4.63% | 17.82 | 1.91 |
03/08 | 2,422 | 2,442 | 2,410 | 2,428 | +0.71% | 589,300 | 4613億182万 | +3.36% | 17.57 | 1.88 |
03/07 | 2,409 | 2,426 | 2,393 | 2,411 | +1.01% | 655,400 | 4580億7195万 | +2.77% | 17.45 | 1.87 |
03/06 | 2,345 | 2,414 | 2,345 | 2,387 | +2.1% | 815,400 | 4535億1213万 | +1.83% | 17.28 | 1.85 |
03/05 | 2,314 | 2,347 | 2,308 | 2,338 | +0.34% | 630,900 | 4442億249万 | -0.17% | 16.92 | 1.81 |
03/04 | 2,345 | 2,359 | 2,323 | 2,330 | -1.35% | 811,600 | 4426億8255万 | -0.47% | 16.87 | 1.81 |
03/01 | 2,340 | 2,374 | 2,325 | 2,362 | +0.51% | 626,000 | 4487億6231万 | +1.03% | 17.1 | 1.83 |
03/01 | 株式分割 1→3 | |||||||||
02/29 | 2,376 | 2,386 | 2,327 | 2,350 | -0.8% | 770,700 | 4464億8240万 | +0.73% | 19.35 | 1.82 |
02/28 | 2,417 | 2,424 | 2,356 | 2,369 | -1.97% | 1,339,100 | 1兆3502億 | +1.67% | 60.46 | 5.69 |
02/27 | 2,411 | 2,447 | 2,409 | 2,417 | -1.17% | 2,658,300 | 4591億4857万 | +3.94% | 19.9 | 1.87 |
02/26 | 2,433 | 2,473 | 2,424 | 2,445 | +2.02% | 1,803,300 | 4645億9502万 | +5.58% | 20.13 | 1.9 |
02/22 | 2,388 | 2,414 | 2,370 | 2,397 | -0.24% | 1,065,300 | 4554億1205万 | +3.86% | 19.74 | 1.86 |
02/21 | 2,410 | 2,425 | 2,389 | 2,403 | -0.78% | 1,289,700 | 4564億8868万 | +4.42% | 19.78 | 1.86 |
02/20 | 2,465 | 2,468 | 2,390 | 2,422 | +2.4% | 1,201,500 | 4600億9853万 | +5.66% | 19.94 | 1.88 |
02/19 | 2,340 | 2,379 | 2,327 | 2,365 | +1.05% | 1,156,200 | 4493億3229万 | +3.64% | 19.47 | 1.83 |
02/16 | 2,277 | 2,360 | 2,264 | 2,340 | +5.23% | 1,608,000 | 4446億4581万 | +2.87% | 19.27 | 1.81 |
02/15 | 2,231 | 2,242 | 2,209 | 2,224 | -0.27% | 1,217,100 | 4225億4335万 | -2.07% | 18.31 | 1.72 |
02/14 | 2,269 | 2,277 | 2,226 | 2,230 | -2.25% | 1,155,000 | 4236億8330万 | -1.76% | 18.36 | 1.73 |
02/13 | 2,282 | 2,288 | 2,262 | 2,281 | -0.04% | 881,100 | 4334億3625万 | +0.5% | 18.78 | 1.77 |
02/09 | 2,261 | 2,292 | 2,248 | 2,282 | +0.41% | 822,600 | 4336億2624万 | +0.77% | 18.79 | 1.77 |
02/08 | 2,320 | 2,326 | 2,269 | 2,273 | -2.32% | 627,600 | 4318億5298万 | +0.53% | 18.71 | 1.76 |
02/07 | 2,330 | 2,335 | 2,313 | 2,327 | +0.22% | 596,100 | 4421億1258万 | +3.1% | 19.16 | 1.8 |
02/06 | 2,340 | 2,349 | 2,317 | 2,322 | -0.71% | 569,400 | 4411億6261万 | +3.11% | 19.12 | 1.8 |
02/05 | 2,328 | 2,341 | 2,325 | 2,339 | +0.44% | 594,000 | 4443億2915万 | +4.03% | 19.25 | 1.81 |
02/02 | 2,341 | 2,343 | 2,328 | 2,328 | -0.96% | 366,300 | 4423億6590万 | +3.9% | 19.17 | 1.81 |
02/01 | 2,345 | 2,361 | 2,338 | 2,351 | -0.21% | 456,600 | 4466億7240万 | +5.33% | 19.36 | 1.82 |
01/31 | 2,337 | 2,365 | 2,326 | 2,356 | +0.27% | 568,200 | 4476億2236万 | +6.03% | 19.4 | 1.83 |
01/30 | 2,367 | 2,390 | 2,344 | 2,350 | +0.28% | 936,000 | 4464億1907万 | +6.37% | 19.35 | 1.82 |
01/29 | 2,307 | 2,351 | 2,307 | 2,343 | +1.44% | 625,200 | 4451億5246万 | +6.65% | 19.29 | 1.82 |
01/26 | 2,267 | 2,319 | 2,263 | 2,310 | +2.55% | 716,100 | 4388億1937万 | +5.71% | 19.02 | 1.79 |
01/25 | 2,240 | 2,253 | 2,223 | 2,252 | -0.19% | 490,800 | 4279億2647万 | +3.65% | 18.54 | 1.75 |
01/24 | 2,277 | 2,289 | 2,255 | 2,257 | -0.7% | 644,700 | 4287億4977万 | +4.23% | 18.58 | 1.75 |
01/23 | 2,240 | 2,274 | 2,240 | 2,273 | +1.76% | 448,500 | 4317億8965万 | +5.26% | 18.71 | 1.76 |
01/22 | 2,210 | 2,234 | 2,201 | 2,233 | +1.18% | 357,600 | 4243億1661万 | +3.73% | 18.39 | 1.73 |
01/19 | 2,232 | 2,243 | 2,200 | 2,207 | -0.94% | 470,400 | 4193億7680万 | +2.71% | 18.17 | 1.71 |
01/18 | 2,211 | 2,228 | 2,194 | 2,228 | +0.51% | 436,800 | 4233億6665万 | +3.79% | 18.35 | 1.73 |
01/17 | 2,192 | 2,233 | 2,182 | 2,217 | +1.68% | 717,600 | 4212億1340万 | +3.45% | 18.25 | 1.72 |
01/16 | 2,197 | 2,209 | 2,169 | 2,180 | -0.26% | 967,200 | 4142億4701万 | +1.84% | 17.95 | 1.69 |
01/15 | 2,206 | 2,206 | 2,184 | 2,186 | -0.49% | 428,100 | 4153億2363万 | +2.15% | 18 | 1.7 |
01/12 | 2,241 | 2,241 | 2,192 | 2,197 | -1.08% | 479,700 | 4173億5022万 | +2.74% | 18.09 | 1.7 |
01/11 | 2,233 | 2,256 | 2,203 | 2,221 | +0.41% | 958,800 | 4219億1004万 | +4.01% | 18.28 | 1.72 |
01/10 | 2,201 | 2,214 | 2,181 | 2,212 | -0.08% | 502,200 | 4202億11万 | +3.79% | 18.21 | 1.72 |
01/09 | 2,177 | 2,217 | 2,173 | 2,213 | +2.15% | 700,800 | 4205億1676万 | +4.01% | 18.22 | 1.72 |
01/05 | 2,197 | 2,201 | 2,156 | 2,167 | -1.32% | 426,000 | 4116億5044万 | +1.91% | 17.84 | 1.68 |
01/04 | 2,143 | 2,199 | 2,111 | 2,196 | +1.62% | 689,700 | 4171億6022万 | +3.28% | 18.08 | 1.7 |
2023 | ||||||||||
12/29 | 2,194 | 2,196 | 2,150 | 2,161 | -1.97% | 731,100 | 4105億1049万 | +1.77% | 17.79 | 1.68 |
12/28 | 2,193 | 2,228 | 2,173 | 2,204 | -0.84% | 975,900 | 4187億4350万 | +3.91% | 18.15 | 1.71 |
12/27 | 2,185 | 2,230 | 2,144 | 2,223 | +3.32% | 1,972,200 | 4222億9002万 | +4.94% | 18.3 | 1.72 |
12/26 | 2,114 | 2,154 | 2,108 | 2,151 | +1.73% | 1,008,000 | 4087億3722万 | +1.77% | 17.71 | 1.67 |
12/25 | 2,117 | 2,132 | 2,092 | 2,115 | +1.31% | 585,900 | 4017億7083万 | +0.13% | 17.41 | 1.64 |
12/22 | 2,045 | 2,093 | 2,040 | 2,087 | +2.27% | 564,900 | 3965億7770万 | -1.17% | 17.19 | 1.62 |
12/21 | 2,044 | 2,054 | 2,030 | 2,041 | -0.08% | 397,200 | 3877億7472万 | -3.41% | 16.8 | 1.58 |
12/20 | 2,065 | 2,069 | 2,042 | 2,043 | -0.05% | 454,800 | 3880億9137万 | -3.51% | 16.82 | 1.58 |
12/19 | 2,025 | 2,046 | 2,010 | 2,044 | +0.74% | 580,500 | 3882億8136万 | -3.51% | 16.83 | 1.58 |
12/18 | 2,030 | 2,035 | 2,007 | 2,029 | -0.31% | 533,700 | 3854億3148万 | -4.26% | 16.7 | 1.57 |
12/15 | 2,092 | 2,102 | 2,009 | 2,035 | -3.87% | 951,600 | 3866億3476万 | -3.96% | 16.75 | 1.58 |
12/14 | 2,142 | 2,144 | 2,107 | 2,117 | +0.13% | 283,200 | 4022億1415万 | -0.14% | 17.43 | 1.64 |
12/13 | 2,144 | 2,147 | 2,107 | 2,114 | -1.29% | 311,400 | 4017億750万 | -0.08% | 17.41 | 1.64 |
12/12 | 2,149 | 2,158 | 2,133 | 2,142 | -0.29% | 283,200 | 4069億6396万 | +1.42% | 17.64 | 1.66 |
12/11 | 2,126 | 2,149 | 2,119 | 2,148 | +0.59% | 274,200 | 4081億6725万 | +1.91% | 17.69 | 1.67 |
12/08 | 2,167 | 2,173 | 2,126 | 2,136 | -1.32% | 477,900 | 4057億6067万 | +1.55% | 17.58 | 1.66 |
12/07 | 2,147 | 2,177 | 2,146 | 2,164 | +0.03% | 435,300 | 4112億713万 | +3.16% | 17.82 | 1.68 |
12/06 | 2,132 | 2,164 | 2,119 | 2,164 | +1.22% | 444,300 | 4110億8046万 | +3.38% | 17.81 | 1.68 |
12/05 | 2,115 | 2,151 | 2,106 | 2,138 | +1.06% | 597,300 | 4061億4066万 | +2.53% | 17.6 | 1.66 |
12/04 | 2,111 | 2,128 | 2,104 | 2,115 | -0.35% | 445,800 | 4018億9749万 | +1.85% | 17.42 | 1.64 |
12/01 | 2,149 | 2,157 | 2,106 | 2,123 | -0.72% | 543,600 | 4032億9077万 | +2.59% | 17.48 | 1.65 |
11/30 | 2,144 | 2,151 | 2,126 | 2,138 | -1.11% | 436,800 | 4062億399万 | +3.79% | 17.6 | 1.7 |
11/29 | 2,147 | 2,165 | 2,121 | 2,162 | +0.48% | 525,000 | 4107億6381万 | +5.36% | 17.8 | 1.72 |
11/28 | 2,141 | 2,153 | 2,140 | 2,152 | +0.88% | 395,700 | 4088億55万 | +5.42% | 17.72 | 1.71 |
11/27 | 2,128 | 2,145 | 2,120 | 2,133 | +0.84% | 254,700 | 4052億5403万 | +5.02% | 17.56 | 1.7 |
11/24 | 2,118 | 2,120 | 2,100 | 2,115 | -0.31% | 309,600 | 4018億9749万 | +4.67% | 17.42 | 1.68 |
11/22 | 2,115 | 2,129 | 2,104 | 2,122 | +0.33% | 236,700 | 4031億6411万 | +5.47% | 17.47 | 1.69 |
11/21 | 2,119 | 2,126 | 2,106 | 2,115 | -0.2% | 377,400 | 4018億3416万 | +5.49% | 17.41 | 1.68 |
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 2月期 | 753 2,260 8/21 | 536 1,607 3/13 | 3,190,800 1,063,600 3/13 | - | - | 1362億2463万 2/26 |
2011年 2月期 | 802 2,406 4/14 | 574 1,723 11/1 | 1,996,200 665,400 7/14 | 1523億7399万 | 1091億1903万 | 1242億5510万 2/28 |
2012年 2月期 | 796 2,388 12/13 | 532 1,597 3/15 | 5,039,100 1,679,700 12/13 | 1512億3404万 | 1011億3934万 | 1396億4449万 2/29 |
2013年 2月期 | 1,108 3,325 2/22 | 733 2,199 3/1 | 2,633,700 877,900 2/25 | 2105億7503万 | 1392億6451万 | 1932億2238万 2/28 |
2014年 2月期 | 1,498 4,495 1/8 | 1,000 2,999 3/13 | 2,393,700 797,900 2/25 | 2846億7211万 | 1899億2918万 | 2482億6058万 2/28 |
2015年 2月期 | 1,993 5,980 2/19 | 1,277 3,830 3/14 | 2,627,700 875,900 3/27 | 3787億1841万 | 2425億5710万 | 3671億6438万 2/27 |
2016年 2月期 | 2,310 6,930 12/8 | 1,710 5,130 9/8 | 1,893,600 631,200 2/24 | 4388億8270万 | 3248億8719万 | 3362億140万 2/29 |
2017年 2月期 | 2,077 6,230 3/30 | 1,632 4,895 7/8 | 3,271,800 1,090,600 1/10 | 3945億5112万 | 3100億445万 | 3280億3179万 2/28 |
2018年 2月期 | 2,067 6,200 6/20 | 1,703 5,110 3/31 | 2,510,100 836,700 4/12 | 3926億5119万 | 3236億2058万 | 3722億8701万 2/28 |
2019年 2月期 | 2,257 6,770 5/17 | 1,360 4,080 12/27 | 2,535,600 845,200 4/11 | 4287億4977万 | 2583億8981万 | 2989億3273万 2/28 |
2020年 2月期 | 2,143 6,430 11/21 | 1,552 4,655 4/3 | 2,403,900 801,300 8/14 | 4072億1728万 | 2948億505万 | 3158億747万 2/28 |
2021年 2月期 | 2,683 8,050 9/29 | 1,587 4,760 3/13 | 2,146,800 715,600 9/30 | 5098億1324万 | 3014億5478万 | 4585億9601万 2/26 |
2022年 2月期 | 3,073 9,220 6/16 | 2,100 6,300 2/21 6,300 2/17 | 2,220,600 740,200 2/24 | 5839億1032万 | 3989億8427万 | 4018億4959万 2/28 |
2023年 2月期 | 2,223 6,670 12/27 | 1,630 4,890 6/16 | 3,724,800 1,241,600 9/28 | 4224億1668万 | 3096億8779万 | 3438億405万 2/28 |
2024年 2月期 | 2,473 7,420 2/26 | 1,803 5,410 3/2 | 3,121,200 1,040,400 6/28 | 4699億1481万 | 3426億1983万 | 4252億5161万 2/29 |
最新 | 2,362 2024/4/18 | 566,100 | 4487億6231万 |