時価総額
- 2009年12月30日
- 955億2656万
- 2010年12月30日
- 903億7688万
- 2011年12月30日
- 700億3564万
- 2012年12月28日
- 795億6255万
- 2013年12月30日
- 911億9099万
- 2014年12月30日
- 1066億8322万
- 2015年12月30日
- 1552億9060万
- 2016年12月30日
- 1590億7202万
- 2017年12月29日
- 2475億3113万
- 2018年12月28日
- 1898億1333万
- 2019年12月30日
- 1932億8286万
- 2020年12月30日
- 1652億8893万
- 2021年12月30日
- 1990億2289万
- 2022年12月30日
- 2146億2881万
- 2023年12月29日
- 2614億9388万
2023/11/20～2024/04/17
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 | ||||||||||
| 04/17 | 2,615 | 2,622 | 2,558 | 2,581 | -1.79% | 316,800 | 3137億109万 | +1.81% | 13.75 | 1.17 |
| 04/16 | 2,624 | 2,649 | 2,612 | 2,628 | -0.45% | 309,500 | 3194億1359万 | +4.04% | 14 | 1.19 |
| 04/15 | 2,640 | 2,645 | 2,610 | 2,640 | -0.38% | 169,500 | 3208億7210万 | +4.97% | 14.06 | 1.19 |
| 04/12 | 2,652 | 2,670 | 2,627 | 2,650 | +0.26% | 203,200 | 3220億8752万 | +5.83% | 14.12 | 1.2 |
| 04/11 | 2,600 | 2,653 | 2,580 | 2,643 | +1.38% | 354,100 | 3212億3672万 | +5.97% | 14.08 | 1.2 |
| 04/10 | 2,536 | 2,609 | 2,536 | 2,607 | +3.13% | 423,800 | 3168億6120万 | +4.95% | 13.89 | 1.18 |
| 04/09 | 2,529 | 2,535 | 2,496 | 2,528 | +0.44% | 182,600 | 3072億5934万 | +2.18% | 13.47 | 1.14 |
| 04/08 | 2,532 | 2,540 | 2,505 | 2,517 | +0.12% | 161,800 | 3059億2237万 | +2.03% | 13.41 | 1.14 |
| 04/05 | 2,510 | 2,519 | 2,466 | 2,514 | -0.67% | 221,500 | 3055億5775万 | +2.11% | 13.39 | 1.14 |
| 04/04 | 2,593 | 2,593 | 2,516 | 2,531 | -2.39% | 587,800 | 3076億2397万 | +3.05% | 13.48 | 1.15 |
| 04/03 | 2,553 | 2,609 | 2,516 | 2,593 | +1.57% | 535,800 | 3151億5960万 | +5.84% | 13.81 | 1.17 |
| 04/02 | 2,525 | 2,609 | 2,514 | 2,553 | +1.83% | 485,000 | 3102億9790万 | +4.5% | 13.6 | 1.16 |
| 04/01 | 2,490 | 2,520 | 2,486 | 2,507 | +0.8% | 219,000 | 3047億695万 | +2.7% | 13.35 | 1.13 |
| 03/29 | 2,459 | 2,489 | 2,446 | 2,487 | +0.73% | 142,700 | 3022億7610万 | +2.01% | 13.25 | 1.13 |
| 03/28 | 2,533 | 2,543 | 2,457 | 2,469 | -3.1% | 184,600 | 3000億8834万 | +1.31% | 13.15 | 1.12 |
| 03/27 | 2,525 | 2,565 | 2,520 | 2,548 | +1.68% | 255,500 | 3096億9019万 | +4.55% | 13.57 | 1.15 |
| 03/26 | 2,525 | 2,540 | 2,491 | 2,506 | -1.26% | 176,700 | 3045億8541万 | +2.96% | 13.35 | 1.13 |
| 03/25 | 2,530 | 2,550 | 2,516 | 2,538 | +0.32% | 282,100 | 3084億7477万 | +4.44% | 13.52 | 1.15 |
| 03/22 | 2,527 | 2,533 | 2,510 | 2,530 | +0.24% | 218,700 | 3075億243万 | +4.37% | 13.48 | 1.15 |
| 03/21 | 2,535 | 2,545 | 2,519 | 2,524 | +0.84% | 152,400 | 3067億7317万 | +4.38% | 13.44 | 1.14 |
| 03/19 | 2,481 | 2,505 | 2,467 | 2,503 | +0.89% | 190,800 | 3042億2078万 | +4.03% | 13.33 | 1.13 |
| 03/18 | 2,514 | 2,517 | 2,462 | 2,481 | -0.36% | 288,100 | 3015億4685万 | +3.42% | 13.22 | 1.12 |
| 03/15 | 2,450 | 2,538 | 2,450 | 2,490 | +1.88% | 980,900 | 3026億4073万 | +4.01% | 13.26 | 1.13 |
| 03/14 | 2,402 | 2,450 | 2,396 | 2,444 | +3.38% | 275,600 | 2970億4977万 | +2.3% | 13.02 | 1.11 |
| 03/13 | 2,364 | 2,390 | 2,352 | 2,364 | +0.64% | 227,800 | 2873億2638万 | -0.92% | 12.59 | 1.07 |
| 03/12 | 2,348 | 2,354 | 2,303 | 2,349 | -0.09% | 206,400 | 2855億324万 | -1.59% | 12.51 | 1.06 |
| 03/11 | 2,375 | 2,385 | 2,331 | 2,351 | -1.43% | 286,100 | 2857億4633万 | -1.55% | 12.52 | 1.06 |
| 03/08 | 2,368 | 2,401 | 2,360 | 2,385 | -0.04% | 233,100 | 2898億7877万 | -0.13% | 12.7 | 1.08 |
| 03/07 | 2,400 | 2,418 | 2,379 | 2,386 | +0.08% | 183,300 | 2900億31万 | -0.08% | 12.71 | 1.08 |
| 03/06 | 2,375 | 2,398 | 2,369 | 2,384 | +0.68% | 245,500 | 2897億5723万 | -0.17% | 12.7 | 1.08 |
| 03/05 | 2,361 | 2,372 | 2,320 | 2,368 | +0.3% | 175,900 | 2878億1255万 | -0.84% | 12.61 | 1.07 |
| 03/04 | 2,375 | 2,378 | 2,347 | 2,361 | -0.67% | 272,100 | 2869億6175万 | -1.17% | 12.58 | 1.07 |
| 03/01 | 2,388 | 2,409 | 2,371 | 2,377 | +0.38% | 247,600 | 2889億643万 | -0.54% | 12.66 | 1.08 |
| 02/29 | 2,389 | 2,393 | 2,358 | 2,368 | -0.46% | 311,400 | 2878億1255万 | -0.96% | 12.61 | 1.07 |
| 02/28 | 2,421 | 2,429 | 2,376 | 2,379 | -2.26% | 213,400 | 2891億4951万 | -0.59% | 12.67 | 1.08 |
| 02/27 | 2,475 | 2,475 | 2,429 | 2,434 | -1.97% | 234,400 | 2958億3435万 | +1.67% | 12.97 | 1.1 |
| 02/26 | 2,516 | 2,535 | 2,483 | 2,483 | +2.18% | 423,900 | 3017億8993万 | +3.8% | 13.23 | 1.12 |
| 02/22 | 2,478 | 2,479 | 2,413 | 2,430 | -1.3% | 309,600 | 2953億4818万 | +1.72% | 12.94 | 1.1 |
| 02/21 | 2,488 | 2,511 | 2,451 | 2,462 | -0.53% | 454,800 | 2992億3754万 | +3.14% | 13.11 | 1.11 |
| 02/20 | 2,477 | 2,493 | 2,465 | 2,475 | +0.36% | 243,200 | 3008億1759万 | +3.82% | 13.18 | 1.12 |
| 02/19 | 2,420 | 2,466 | 2,420 | 2,466 | +2.37% | 269,700 | 2997億2371万 | +3.57% | 13.14 | 1.12 |
| 02/16 | 2,395 | 2,418 | 2,353 | 2,409 | +0.71% | 359,600 | 2927億9579万 | +1.35% | 12.83 | 1.09 |
| 02/15 | 2,395 | 2,400 | 2,364 | 2,392 | +0.21% | 499,300 | 2907億2957万 | +0.72% | 12.74 | 1.08 |
| 02/14 | 2,330 | 2,397 | 2,311 | 2,387 | +7.04% | 1,053,200 | 2901億2185万 | +0.51% | 12.71 | 1.08 |
| 02/13 | 2,323 | 2,357 | 2,225 | 2,230 | -3.84% | 645,400 | 2710億3969万 | -6.07% | 11.88 | 1.01 |
| 02/09 | 2,333 | 2,362 | 2,297 | 2,319 | -1.32% | 317,200 | 2818億5697万 | -2.52% | 12.35 | 1.05 |
| 02/08 | 2,354 | 2,364 | 2,327 | 2,350 | -0.59% | 257,100 | 2856億2478万 | -1.22% | 12.52 | 1.06 |
| 02/07 | 2,362 | 2,369 | 2,351 | 2,364 | -0.3% | 137,300 | 2873億2638万 | -0.55% | 12.59 | 1.07 |
| 02/06 | 2,373 | 2,393 | 2,360 | 2,371 | -0.5% | 141,300 | 2881億7717万 | -0.08% | 12.63 | 1.07 |
| 02/05 | 2,375 | 2,394 | 2,371 | 2,383 | +0.34% | 173,100 | 2896億3568万 | +0.55% | 12.69 | 1.08 |
| 02/02 | 2,385 | 2,389 | 2,364 | 2,375 | +0.08% | 129,300 | 2886億6334万 | +0.42% | 12.65 | 1.07 |
| 02/01 | 2,365 | 2,385 | 2,351 | 2,373 | -0.54% | 138,600 | 2884億2026万 | +0.51% | 12.64 | 1.07 |
| 01/31 | 2,361 | 2,389 | 2,356 | 2,386 | +0.72% | 223,000 | 2900億31万 | +1.19% | 12.71 | 1.08 |
| 01/30 | 2,397 | 2,397 | 2,361 | 2,369 | -1.17% | 129,800 | 2879億3409万 | +0.64% | 12.62 | 1.07 |
| 01/29 | 2,389 | 2,404 | 2,389 | 2,397 | +0.8% | 124,200 | 2913億3728万 | +2% | 12.77 | 1.08 |
| 01/26 | 2,390 | 2,403 | 2,377 | 2,378 | -0.79% | 190,600 | 2890億2797万 | +1.41% | 12.67 | 1.08 |
| 01/25 | 2,379 | 2,402 | 2,375 | 2,397 | +0.25% | 152,100 | 2913億3728万 | +2.39% | 12.77 | 1.08 |
| 01/24 | 2,415 | 2,423 | 2,383 | 2,391 | -1.2% | 151,800 | 2906億802万 | +2.35% | 12.74 | 1.08 |
| 01/23 | 2,410 | 2,438 | 2,410 | 2,420 | +0.08% | 109,900 | 2941億3276万 | +3.73% | 12.89 | 1.1 |
| 01/22 | 2,406 | 2,418 | 2,397 | 2,418 | +1.3% | 110,800 | 2938億8967万 | +3.82% | 12.88 | 1.09 |
| 01/19 | 2,399 | 2,410 | 2,387 | 2,387 | -0.21% | 171,400 | 2901億2185万 | +2.71% | 12.71 | 1.08 |
| 01/18 | 2,378 | 2,402 | 2,370 | 2,392 | +0.42% | 146,100 | 2907億2957万 | +3.06% | 12.74 | 1.08 |
| 01/17 | 2,390 | 2,417 | 2,380 | 2,382 | +0.08% | 169,300 | 2895億1414万 | +2.81% | 12.69 | 1.08 |
| 01/16 | 2,404 | 2,407 | 2,367 | 2,380 | -1.08% | 158,400 | 2892億7106万 | +2.72% | 12.68 | 1.08 |
| 01/15 | 2,370 | 2,407 | 2,370 | 2,406 | +1.52% | 201,500 | 2924億3116万 | +3.84% | 12.82 | 1.09 |
| 01/12 | 2,377 | 2,395 | 2,362 | 2,370 | 0% | 140,200 | 2880億5563万 | +2.46% | 12.62 | 1.07 |
| 01/11 | 2,398 | 2,401 | 2,369 | 2,370 | -0.75% | 181,800 | 2880億5563万 | +2.51% | 12.62 | 1.07 |
| 01/10 | 2,374 | 2,400 | 2,368 | 2,388 | +0.97% | 258,500 | 2902億4340万 | +3.38% | 12.72 | 1.08 |
| 01/09 | 2,359 | 2,371 | 2,332 | 2,365 | +0.98% | 265,400 | 2874億4792万 | +2.51% | 12.6 | 1.07 |
| 01/05 | 2,349 | 2,357 | 2,326 | 2,342 | +0.47% | 236,100 | 2846億5244万 | +1.61% | 12.48 | 1.06 |
| 01/04 | 2,294 | 2,331 | 2,251 | 2,331 | +1.61% | 316,000 | 2833億1548万 | +1.17% | 12.42 | 1.06 |
| 2023 | ||||||||||
| 12/29 | 2,267 | 2,295 | 2,261 | 2,294 | +1.19% | 205,000 | 2788億1841万 | -0.39% | 13.85 | 1.05 |
| 12/28 | 2,237 | 2,272 | 2,237 | 2,267 | -0.57% | 266,900 | 2755億3676万 | -1.65% | 13.69 | 1.04 |
| 12/27 | 2,288 | 2,291 | 2,273 | 2,280 | +0.09% | 791,300 | 2771億1681万 | -1.21% | 13.76 | 1.04 |
| 12/26 | 2,281 | 2,287 | 2,264 | 2,278 | +0.44% | 384,500 | 2768億7373万 | -1.34% | 13.75 | 1.04 |
| 12/25 | 2,318 | 2,318 | 2,262 | 2,268 | -0.92% | 449,600 | 2756億5830万 | -1.9% | 13.69 | 1.04 |
| 12/22 | 2,280 | 2,300 | 2,280 | 2,289 | +0.39% | 266,800 | 2782億1069万 | -1.17% | 13.82 | 1.05 |
| 12/21 | 2,278 | 2,291 | 2,271 | 2,280 | +0.09% | 199,000 | 2771億1681万 | -1.68% | 13.76 | 1.04 |
| 12/20 | 2,274 | 2,299 | 2,274 | 2,278 | -0.18% | 194,700 | 2768億7373万 | -1.94% | 13.75 | 1.04 |
| 12/19 | 2,264 | 2,283 | 2,247 | 2,282 | +1.02% | 208,700 | 2773億5990万 | -1.98% | 13.78 | 1.04 |
| 12/18 | 2,270 | 2,273 | 2,235 | 2,259 | -1.4% | 254,900 | 2745億6442万 | -3.17% | 13.64 | 1.03 |
| 12/15 | 2,302 | 2,314 | 2,284 | 2,291 | -0.61% | 246,200 | 2784億5378万 | -2.09% | 13.83 | 1.05 |
| 12/14 | 2,316 | 2,326 | 2,291 | 2,305 | -0.6% | 268,200 | 2801億5537万 | -1.75% | 13.92 | 1.05 |
| 12/13 | 2,297 | 2,326 | 2,296 | 2,319 | +1.27% | 291,800 | 2818億5697万 | -1.28% | 14 | 1.06 |
| 12/12 | 2,315 | 2,317 | 2,286 | 2,290 | -0.95% | 291,000 | 2783億3224万 | -2.68% | 13.83 | 1.05 |
| 12/11 | 2,321 | 2,321 | 2,294 | 2,312 | +0.13% | 270,900 | 2810億617万 | -1.91% | 13.96 | 1.06 |
| 12/08 | 2,358 | 2,366 | 2,299 | 2,309 | -2.37% | 370,700 | 2806億4154万 | -2.12% | 13.94 | 1.06 |
| 12/07 | 2,358 | 2,378 | 2,353 | 2,365 | -0.55% | 204,600 | 2874億4792万 | +0.13% | 14.28 | 1.08 |
| 12/06 | 2,344 | 2,384 | 2,344 | 2,378 | +2.28% | 260,300 | 2890億2797万 | +0.76% | 14.36 | 1.09 |
| 12/05 | 2,324 | 2,361 | 2,324 | 2,325 | -0.43% | 262,200 | 2825億8622万 | -1.36% | 14.04 | 1.06 |
| 12/04 | 2,304 | 2,343 | 2,294 | 2,335 | +0.34% | 173,000 | 2838億165万 | -0.98% | 14.1 | 1.07 |
| 12/01 | 2,318 | 2,332 | 2,307 | 2,327 | +1.04% | 323,100 | 2828億2931万 | -1.23% | 14.05 | 1.06 |
| 11/30 | 2,303 | 2,304 | 2,276 | 2,303 | -0.56% | 378,600 | 2799億1229万 | -2.25% | 13.9 | 1.05 |
| 11/29 | 2,313 | 2,320 | 2,302 | 2,316 | -0.3% | 238,200 | 2814億9234万 | -1.74% | 13.98 | 1.06 |
| 11/28 | 2,313 | 2,327 | 2,305 | 2,323 | +0.43% | 198,600 | 2823億4314万 | -1.48% | 14.02 | 1.06 |
| 11/27 | 2,329 | 2,340 | 2,302 | 2,313 | -0.69% | 190,400 | 2811億2771万 | -1.95% | 13.96 | 1.06 |
| 11/24 | 2,338 | 2,349 | 2,308 | 2,329 | -0.38% | 299,100 | 2830億7239万 | -1.31% | 14.06 | 1.06 |
| 11/22 | 2,292 | 2,342 | 2,283 | 2,338 | +1.39% | 332,500 | 2841億6627万 | -1.02% | 14.11 | 1.07 |
| 11/21 | 2,341 | 2,345 | 2,298 | 2,306 | -2.04% | 271,200 | 2802億7691万 | -2.37% | 13.92 | 1.05 |
| 11/20 | 2,358 | 2,367 | 2,341 | 2,354 | -1.09% | 284,500 | 2861億1095万 | -0.38% | 14.21 | 1.08 |
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 | |
| 2009年 12月期 | 873 7/1 | 580 1/23 | 474,900 7/21 | - | - | 955億2656万 12/30 |
| 2010年 12月期 | 917 4/26 | 602 11/4 11/1 他2件 | 975,400 4/26 | 1180億5641万 | 775億268万 | 903億7688万 12/30 |
| 2011年 12月期 | 720 1/13 1/12 | 506 3/15 | 972,700 12/27 | 926億9424万 | 651億4345万 | 700億3564万 12/30 |
| 2012年 12月期 | 655 11/28 11/26 | 525 6/4 | 927,700 12/25 | 843億2601万 | 675億8955万 | 795億6255万 12/28 |
| 2013年 12月期 | 810 5/15 5/8 | 605 2/15 | 865,000 12/25 | 1042億8102万 | 778億8891万 | 911億9099万 12/30 |
| 2014年 12月期 | 930 11/14 | 659 3/20 | 1,796,800 3/20 | 1197億3049万 | 848億4128万 | 1066億8322万 12/30 |
| 2015年 12月期 | 1,464 11/13 | 860 1/22 | 1,266,100 7/27 | 1884億7896万 | 1107億1851万 | 1552億9060万 12/30 |
| 2016年 12月期 | 1,575 7/26 | 1,076 2/24 | 2,167,200 4/26 | 2027億6937万 | 1385億2689万 | 1590億7202万 12/30 |
| 2017年 12月期 | 2,184 11/9 | 1,306 2/9 | 1,692,600 7/25 | 2811億7353万 | 1681億3765万 | 2475億3113万 12/29 |
| 2018年 12月期 | 2,244 4/9 | 1,454 12/25 | 1,872,600 4/24 | 2888億9808万 | 1871億9154万 | 1898億1333万 12/28 |
| 2019年 12月期 | 1,730 12/16 12/9 | 1,328 5/10 | 1,774,600 4/23 | 2227億2446万 | 1709億6999万 | 1932億8286万 12/30 |
| 2020年 12月期 | 1,684 1/21 | 1,090 8/3 | 1,181,500 12/28 | 2168億230万 | 1403億2928万 | 1652億8893万 12/30 |
| 2021年 12月期 | 2,054 9/14 | 1,332 1/25 1/22 | 815,700 3/19 | 2644億3701万 | 1714億8496万 | 1990億2289万 12/30 |
| 2022年 12月期 | 1,917 12/27 10/6 | 1,484 3/8 | 1,090,400 7/28 | 2467億9930万 | 1910億5381万 | 2146億2881万 12/30 |
| 2023年 12月期 | 2,452 11/13 | 1,753 1/12 | 1,181,400 7/31 | 2980億2211万 | 2256億8553万 | 2614億9388万 12/29 |
| 最新 | 2,581 2024/4/17 | 316,800 | 3137億109万 | |||