時価総額
- 2010年3月31日
- 1643億5585万
- 2011年3月31日
- 808億2705万
- 2012年3月30日
- 487億6640万
- 2013年3月29日
- 748億8322万
- 2014年3月31日
- 583億2003万
- 2015年3月31日
- 941億9393万
- 2016年3月31日
- 707億1973万
- 2017年12月29日
- 1660億9283万
- 2018年12月28日
- 654億8522万
- 2019年12月30日
- 559億5245万
- 2020年12月30日
- 749億291万
- 2021年12月30日
- 831億8982万
- 2022年12月30日
- 904億3000万
- 2023年12月29日
- 716億421万
2024/05/28~2024/10/21
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 | ||||||||||
10/21 | 1,849 | 1,849 | 1,829 | 1,829 | -0.11% | 45,700 | 930億1496万 | -4.94% | 13.41 | 0.73 |
10/18 | 1,843 | 1,845 | 1,819 | 1,831 | -0.81% | 93,100 | 931億1667万 | -5.03% | 13.42 | 0.73 |
10/17 | 1,863 | 1,867 | 1,838 | 1,846 | -0.81% | 72,600 | 938億7950万 | -4.4% | 13.53 | 0.74 |
10/16 | 1,840 | 1,866 | 1,833 | 1,861 | +0.16% | 83,300 | 946億4234万 | -3.87% | 13.64 | 0.74 |
10/15 | 1,852 | 1,873 | 1,838 | 1,858 | +1.14% | 144,100 | 944億8977万 | -4.28% | 13.62 | 0.74 |
10/11 | 1,879 | 1,879 | 1,835 | 1,837 | -2.44% | 167,100 | 934億2180万 | -5.7% | 13.47 | 0.73 |
10/10 | 1,904 | 1,904 | 1,883 | 1,883 | -1.1% | 76,400 | 957億6116万 | -3.88% | 13.8 | 0.75 |
10/09 | 1,906 | 1,924 | 1,900 | 1,904 | -0.26% | 53,500 | 968億2913万 | -3.35% | 13.96 | 0.76 |
10/08 | 1,936 | 1,937 | 1,909 | 1,909 | -2.95% | 90,600 | 970億8341万 | -3.54% | 13.99 | 0.76 |
10/07 | 1,985 | 1,999 | 1,946 | 1,967 | +1.81% | 103,700 | 1000億3303万 | -1.01% | 14.42 | 0.78 |
10/04 | 1,963 | 1,967 | 1,932 | 1,932 | -0.72% | 66,300 | 982億5309万 | -2.87% | 14.16 | 0.77 |
10/03 | 1,967 | 1,967 | 1,922 | 1,946 | +1.88% | 111,700 | 989億6507万 | -2.41% | 14.27 | 0.78 |
10/02 | 1,922 | 1,942 | 1,900 | 1,910 | -1.65% | 82,700 | 971億3426万 | -4.36% | 14 | 0.76 |
10/01 | 1,944 | 1,955 | 1,917 | 1,942 | 0% | 77,800 | 987億6164万 | -2.85% | 14.24 | 0.77 |
09/30 | 1,896 | 1,948 | 1,882 | 1,942 | -4.15% | 118,800 | 987億6164万 | -3% | 14.24 | 0.77 |
09/27 | 2,038 | 2,038 | 2,005 | 2,026 | +1.3% | 93,400 | 1030億3352万 | +1.15% | 14.85 | 0.81 |
09/26 | 1,985 | 2,004 | 1,972 | 2,000 | +2.67% | 149,900 | 1017億1127万 | -0.05% | 14.66 | 0.8 |
09/25 | 1,951 | 1,955 | 1,924 | 1,948 | -0.76% | 76,500 | 990億6678万 | -2.65% | 14.28 | 0.78 |
09/24 | 1,995 | 1,998 | 1,963 | 1,963 | -1.21% | 81,200 | 998億2961万 | -1.95% | 14.39 | 0.78 |
09/20 | 1,985 | 2,007 | 1,982 | 1,987 | +1.27% | 141,000 | 1010億5015万 | -0.85% | 14.57 | 0.79 |
09/19 | 2,015 | 2,025 | 1,962 | 1,962 | -0.3% | 88,400 | 997億7876万 | -1.95% | 14.38 | 0.78 |
09/18 | 1,964 | 1,999 | 1,955 | 1,968 | +1.65% | 82,700 | 1000億8389万 | -1.6% | 14.43 | 0.79 |
09/17 | 1,953 | 1,965 | 1,909 | 1,936 | +0.21% | 101,700 | 984億5651万 | -2.91% | 14.19 | 0.77 |
09/13 | 1,975 | 1,988 | 1,927 | 1,932 | -2.87% | 136,200 | 982億5309万 | -2.82% | 14.16 | 0.77 |
09/12 | 1,999 | 2,022 | 1,978 | 1,989 | +3.86% | 125,700 | 1011億5186万 | +0.3% | 14.58 | 0.79 |
09/11 | 1,902 | 1,930 | 1,888 | 1,915 | -0.05% | 171,500 | 973億8854万 | -3.28% | 14.04 | 0.76 |
09/10 | 1,975 | 1,975 | 1,916 | 1,916 | -2.99% | 140,100 | 974億3940万 | -2.44% | 14.05 | 0.76 |
09/09 | 1,907 | 1,975 | 1,897 | 1,975 | -0.5% | 110,400 | 1004億3988万 | +1.49% | 14.48 | 0.79 |
09/06 | 2,022 | 2,027 | 1,961 | 1,985 | -2.5% | 139,100 | 1009億4844万 | +2.69% | 14.55 | 0.79 |
09/05 | 2,046 | 2,082 | 2,020 | 2,036 | -2.82% | 158,100 | 1035億4207万 | +5.82% | 14.93 | 0.81 |
09/04 | 2,074 | 2,124 | 2,063 | 2,095 | -3.46% | 190,500 | 1065億4256万 | +9.34% | 15.36 | 0.84 |
09/03 | 2,143 | 2,185 | 2,141 | 2,170 | +1.59% | 254,300 | 1103億5673万 | +13.73% | 15.91 | 0.87 |
09/02 | 2,130 | 2,150 | 2,112 | 2,136 | +2.25% | 151,000 | 1086億2764万 | +12.6% | 15.66 | 0.85 |
08/30 | 2,036 | 2,106 | 2,034 | 2,089 | +2.6% | 182,600 | 1062億3742万 | +10.7% | 15.31 | 0.83 |
08/29 | 2,044 | 2,048 | 2,012 | 2,036 | +0.1% | 113,800 | 1035億4207万 | +8.36% | 14.93 | 0.81 |
08/28 | 2,012 | 2,042 | 2,002 | 2,034 | +0.44% | 100,400 | 1034億4036万 | +8.54% | 14.91 | 0.81 |
08/27 | 1,973 | 2,025 | 1,973 | 2,025 | +2.69% | 83,700 | 1029億8266万 | +8.35% | 14.85 | 0.81 |
08/26 | 1,991 | 2,004 | 1,971 | 1,972 | -1.65% | 104,400 | 1002億8731万 | +5.74% | 14.46 | 0.79 |
08/23 | 1,985 | 2,019 | 1,985 | 2,005 | +1.01% | 72,100 | 1019億6555万 | +7.51% | 14.7 | 0.8 |
08/22 | 1,998 | 2,018 | 1,973 | 1,985 | +0.56% | 81,100 | 1009億4844万 | +6.43% | 14.55 | 0.79 |
08/21 | 1,994 | 2,004 | 1,962 | 1,974 | -1.5% | 63,600 | 1003億8902万 | +5.73% | 14.47 | 0.79 |
08/20 | 1,968 | 2,015 | 1,968 | 2,004 | +2.61% | 108,500 | 1019億1469万 | +7.11% | 14.69 | 0.8 |
08/19 | 2,000 | 2,008 | 1,953 | 1,953 | -2.93% | 112,600 | 993億2106万 | +4.38% | 14.32 | 0.78 |
08/16 | 1,970 | 2,023 | 1,964 | 2,012 | +4.25% | 163,400 | 1023億2154万 | +7.36% | 14.75 | 0.8 |
08/15 | 1,929 | 1,947 | 1,905 | 1,930 | +0.05% | 142,200 | 981億5138万 | +2.93% | 14.15 | 0.77 |
08/14 | 1,852 | 1,938 | 1,847 | 1,929 | +5.53% | 214,300 | 981億52万 | +2.77% | 14.14 | 0.77 |
08/13 | 1,810 | 1,843 | 1,794 | 1,828 | +2.87% | 156,500 | 929億6410万 | -2.66% | 13.4 | 0.73 |
08/09 | 1,842 | 1,842 | 1,771 | 1,777 | -1.39% | 386,800 | 903億7046万 | -5.68% | 13.03 | 0.71 |
08/08 | 1,895 | 1,940 | 1,802 | 1,802 | -6.15% | 416,700 | 916億4185万 | -4.81% | 13.21 | 0.72 |
08/07 | 1,840 | 1,920 | 1,755 | 1,920 | +26.32% | 567,700 | 976億4282万 | +0.95% | 14.08 | 0.77 |
08/06 | 1,564 | 1,631 | 1,501 | 1,520 | +3.83% | 376,100 | 773億56万 | -20.21% | 11.14 | 0.61 |
08/05 | 1,571 | 1,571 | 1,423 | 1,464 | -11.33% | 224,200 | 744億5265万 | -23.95% | 10.73 | 0.58 |
08/02 | 1,674 | 1,693 | 1,648 | 1,651 | -5.87% | 199,200 | 839億6265万 | -15.25% | 12.1 | 0.66 |
08/01 | 1,824 | 1,825 | 1,754 | 1,754 | -4.78% | 168,000 | 892億78万 | -10.65% | 12.86 | 0.7 |
07/31 | 1,848 | 1,856 | 1,827 | 1,842 | -1.81% | 258,000 | 936億7608万 | -6.69% | 13.5 | 0.74 |
07/30 | 1,912 | 1,915 | 1,867 | 1,876 | -2.14% | 283,700 | 954億517万 | -5.35% | 13.75 | 0.75 |
07/29 | 1,904 | 1,932 | 1,887 | 1,917 | +2.24% | 82,900 | 974億9025万 | -3.52% | 14.05 | 0.77 |
07/26 | 1,895 | 1,907 | 1,871 | 1,875 | -1.06% | 104,100 | 953億5432万 | -5.73% | 13.75 | 0.75 |
07/25 | 1,888 | 1,902 | 1,870 | 1,895 | -0.37% | 119,700 | 963億7143万 | -4.96% | 13.89 | 0.76 |
07/24 | 1,900 | 1,915 | 1,877 | 1,902 | -0.83% | 211,500 | 967億2742万 | -4.8% | 13.94 | 0.76 |
07/23 | 1,942 | 1,950 | 1,914 | 1,918 | -0.57% | 55,100 | 975億4111万 | -4.24% | 14.06 | 0.77 |
07/22 | 1,967 | 1,971 | 1,927 | 1,929 | -1.93% | 41,100 | 981億52万 | -3.98% | 14.14 | 0.77 |
07/19 | 1,951 | 1,977 | 1,940 | 1,967 | -1.21% | 109,600 | 1000億3303万 | -2.33% | 14.42 | 0.78 |
07/18 | 2,017 | 2,017 | 1,991 | 1,991 | -3.16% | 89,800 | 1012億5357万 | -1.24% | 14.6 | 0.79 |
07/17 | 2,050 | 2,056 | 2,016 | 2,056 | +0.24% | 74,900 | 1045億5919万 | +1.93% | 15.07 | 0.82 |
07/16 | 2,039 | 2,065 | 2,030 | 2,051 | +2.29% | 96,000 | 1043億491万 | +1.84% | 15.04 | 0.82 |
07/12 | 2,012 | 2,028 | 1,992 | 2,005 | -1.67% | 106,000 | 1019億6555万 | -0.25% | 14.7 | 0.8 |
07/11 | 2,041 | 2,062 | 2,036 | 2,039 | +0.34% | 101,700 | 1036億9464万 | +1.49% | 14.95 | 0.81 |
07/10 | 1,994 | 2,032 | 1,977 | 2,032 | +1.85% | 132,700 | 1033億3865万 | +1.4% | 14.9 | 0.81 |
07/09 | 1,938 | 2,009 | 1,938 | 1,995 | +2.57% | 163,800 | 1014億5699万 | -0.25% | 14.63 | 0.8 |
07/08 | 1,972 | 1,972 | 1,920 | 1,945 | -1.07% | 95,800 | 989億1421万 | -2.65% | 14.26 | 0.78 |
07/05 | 2,004 | 2,004 | 1,961 | 1,966 | -2.19% | 92,600 | 999億8218万 | -1.6% | 14.41 | 0.78 |
07/04 | 2,011 | 2,015 | 1,997 | 2,010 | -0.4% | 65,500 | 1022億1983万 | +0.65% | 14.74 | 0.8 |
07/03 | 2,007 | 2,026 | 1,999 | 2,018 | +0.4% | 51,100 | 1026億2667万 | +1.25% | 14.79 | 0.81 |
07/02 | 2,011 | 2,031 | 2,010 | 2,010 | -0.05% | 62,000 | 1022億1983万 | +1.11% | 14.74 | 0.8 |
07/01 | 2,050 | 2,064 | 2,006 | 2,011 | -1.28% | 96,700 | 1022億7068万 | +1.41% | 14.74 | 0.8 |
06/28 | 2,030 | 2,050 | 2,019 | 2,037 | +0.49% | 86,500 | 1035億9293万 | +2.98% | 14.93 | 0.81 |
06/27 | 2,004 | 2,038 | 2,004 | 2,027 | -0.59% | 71,600 | 1030億8437万 | +2.95% | 14.86 | 0.81 |
06/26 | 2,041 | 2,065 | 2,037 | 2,039 | -0.29% | 118,600 | 1036億9464万 | +3.98% | 14.95 | 0.81 |
06/25 | 1,996 | 2,050 | 1,991 | 2,045 | +2.15% | 117,200 | 1039億9977万 | +4.71% | 14.99 | 0.82 |
06/24 | 1,975 | 2,023 | 1,975 | 2,002 | +1.68% | 131,200 | 1018億1298万 | +2.93% | 14.68 | 0.8 |
06/21 | 2,000 | 2,009 | 1,956 | 1,969 | -1.25% | 227,700 | 1001億3475万 | +1.6% | 14.43 | 0.79 |
06/20 | 2,030 | 2,031 | 1,963 | 1,994 | +0.2% | 111,900 | 1014億614万 | +3.21% | 14.62 | 0.8 |
06/19 | 2,029 | 2,048 | 1,972 | 1,990 | -2.45% | 183,800 | 1012億271万 | +3.38% | 14.59 | 0.79 |
06/18 | 2,060 | 2,068 | 2,030 | 2,040 | -0.49% | 81,700 | 1037億4550万 | +6.42% | 14.96 | 0.81 |
06/17 | 2,056 | 2,056 | 2,022 | 2,050 | -0.29% | 115,500 | 1042億5405万 | +7.44% | 15.03 | 0.82 |
06/14 | 2,014 | 2,064 | 2,011 | 2,056 | +1.38% | 155,800 | 1045億5919万 | +8.32% | 15.07 | 0.82 |
06/13 | 2,035 | 2,044 | 1,995 | 2,028 | +0.55% | 147,100 | 1031億3523万 | +7.42% | 14.87 | 0.81 |
06/12 | 1,986 | 2,037 | 1,984 | 2,017 | +1.82% | 174,400 | 1025億7582万 | +7.52% | 14.79 | 0.8 |
06/11 | 1,960 | 1,995 | 1,957 | 1,981 | +1.28% | 147,800 | 1007億4501万 | +6.33% | 14.52 | 0.79 |
06/10 | 1,956 | 1,969 | 1,935 | 1,956 | 0% | 88,800 | 994億7362万 | +5.62% | 14.34 | 0.78 |
06/07 | 1,960 | 1,972 | 1,947 | 1,956 | +0.93% | 106,200 | 994億7362万 | +6.25% | 14.34 | 0.78 |
06/06 | 1,920 | 1,951 | 1,920 | 1,938 | +0.52% | 82,600 | 985億5822万 | +5.84% | 14.21 | 0.77 |
06/05 | 1,927 | 1,930 | 1,901 | 1,928 | -0.67% | 80,500 | 980億4967万 | +5.88% | 14.13 | 0.77 |
06/04 | 1,932 | 1,954 | 1,920 | 1,941 | +0.26% | 102,700 | 987億1079万 | +7.18% | 14.23 | 0.77 |
06/03 | 1,948 | 1,950 | 1,920 | 1,936 | -0.51% | 199,900 | 984億5651万 | +7.44% | 14.19 | 0.77 |
05/31 | 1,923 | 1,949 | 1,923 | 1,946 | +1.67% | 195,100 | 989億6507万 | +8.78% | 14.27 | 0.78 |
05/30 | 1,875 | 1,917 | 1,870 | 1,914 | +1.32% | 126,900 | 973億3769万 | +7.77% | 14.03 | 0.76 |
05/29 | 1,902 | 1,905 | 1,875 | 1,889 | -0.05% | 122,000 | 960億6630万 | +7.09% | 13.85 | 0.75 |
05/28 | 1,880 | 1,897 | 1,880 | 1,890 | +0.8% | 131,900 | 961億1715万 | +7.94% | 13.86 | 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 | 5,440 12/24 | 2,705 4/28 | 1,807,100 5/14 | - | - | 1643億5585万 3/31 |
2011年 3月期 | 3,825 4/6 | 1,333 3/15 | 3,291,500 8/5 | 1722億3592万 | 600億2365万 | 808億2705万 3/31 |
2012年 3月期 | 1,787 4/1 | 805 11/17 | 1,755,500 9/20 | 804億6682万 | 362億4834万 | 487億6640万 3/30 |
2013年 3月期 | 1,965 2/13 | 551 11/12 | 3,089,600 2/12 | 884億8198万 | 248億1097万 | 748億8322万 3/29 |
2014年 3月期 | 2,215 5/9 | 1,292 3/27 | 2,120,700 7/24 | 997億3923万 | 581億7810万 | 583億2003万 3/31 |
2015年 3月期 | 2,620 3/3 | 1,251 4/18 | 1,637,000 11/7 | 1179億7727万 | 563億3189万 | 941億9393万 3/31 |
2016年 3月期 | 2,973 11/12 | 1,640 3/31 | 1,630,900 2/19 | 1338億7268万 | 738億4836万 | 707億1973万 3/31 |
2017年 3月期 | 4,245 11/9 | 1,534 4/7 4/6 | 2,710,500 5/18 | 2081億9548万 | 690億7524万 | 1660億9283万 12/29 |
2018年 12月期 | 3,615 1/10 | 1,208 12/26 | 2,641,000 1/24 | 1834億8311万 | 614億3361万 | 654億8522万 12/28 |
2019年 12月期 | 1,537 2/13 | 893 8/26 | 1,227,700 8/7 | 781億6511万 | 454億1408万 | 559億5245万 12/30 |
2020年 12月期 | 1,524 12/30 | 577 3/19 | 2,183,600 11/12 | 775億399万 | 293億4370万 | 749億291万 12/30 |
2021年 12月期 | 1,953 11/4 | 1,272 3/5 | 2,411,300 8/6 | 993億2106万 | 646億8837万 | 831億8982万 12/30 |
2022年 12月期 | 1,940 12/14 | 1,159 3/7 | 1,139,900 8/9 | 986億5993万 | 589億4168万 | 904億3000万 12/30 |
2023年 12月期 | 1,947 2/1 | 1,412 12/28 | 837,700 8/9 | 990億1592万 | 718億816万 | 716億421万 12/29 |
最新 | 1,829 2024/10/21 | 45,700 | 930億1496万 |