時価総額
- 2010年3月31日
- 670億9774万
- 2011年3月31日
- 525億9923万
- 2012年3月30日
- 647億3752万
- 2013年3月29日
- 787億8646万
- 2014年3月31日
- 995億9629万
- 2015年3月31日
- 1064億1778万
- 2016年3月31日
- 1184億2669万
- 2017年3月31日
- 1089億4606万
- 2018年3月30日
- 1597億2139万
- 2019年3月29日
- 1276億6139万
- 2020年3月31日
- 952億7253万
- 2021年3月31日
- 1302億5984万
- 2022年3月31日
- 1184億5739万
- 2023年3月31日
- 1291億116万
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 | 2,274 | 2,303 | 2,252 | 2,272 | +0.8% | 151,400 | 2286億1095万 | +0.93% | 10.7 | 1.34 |
04/17 | 2,320 | 2,320 | 2,241 | 2,254 | -2.89% | 138,100 | 2267億9978万 | +0.4% | 10.61 | 1.33 |
04/16 | 2,331 | 2,353 | 2,308 | 2,321 | -1.11% | 186,600 | 2335億4138万 | +3.62% | 10.93 | 1.37 |
04/15 | 2,329 | 2,357 | 2,329 | 2,347 | +0.73% | 161,900 | 2361億5753万 | +5.15% | 11.05 | 1.39 |
04/12 | 2,305 | 2,337 | 2,305 | 2,330 | +2.06% | 240,400 | 2344億4697万 | +4.72% | 10.97 | 1.38 |
04/11 | 2,241 | 2,283 | 2,231 | 2,283 | +0.53% | 74,300 | 2297億1779万 | +2.93% | 10.75 | 1.35 |
04/10 | 2,239 | 2,278 | 2,235 | 2,271 | +1.79% | 113,900 | 2285億1033万 | +2.62% | 10.69 | 1.34 |
04/09 | 2,224 | 2,239 | 2,209 | 2,231 | +0.5% | 94,900 | 2244億8549万 | +1.04% | 10.51 | 1.32 |
04/08 | 2,230 | 2,249 | 2,206 | 2,220 | +0.41% | 105,500 | 2233億7866万 | +0.68% | 10.45 | 1.31 |
04/05 | 2,181 | 2,220 | 2,175 | 2,211 | +0.82% | 104,800 | 2224億7307万 | +0.36% | 10.41 | 1.31 |
04/04 | 2,206 | 2,213 | 2,176 | 2,193 | -0.63% | 134,300 | 2206億6189万 | -0.41% | 10.33 | 1.3 |
04/03 | 2,189 | 2,218 | 2,163 | 2,207 | -0.23% | 171,200 | 2220億7059万 | +0.27% | 10.39 | 1.31 |
04/02 | 2,247 | 2,252 | 2,200 | 2,212 | -1.29% | 140,400 | 2225億7369万 | +0.55% | 10.42 | 1.31 |
04/01 | 2,298 | 2,311 | 2,240 | 2,241 | -1.28% | 154,000 | 2254億9170万 | +1.91% | 10.55 | 1.33 |
03/29 | 2,239 | 2,273 | 2,227 | 2,270 | +2.07% | 120,900 | 2284億971万 | +3.32% | 10.69 | 1.34 |
03/28 | 2,210 | 2,251 | 2,210 | 2,224 | -2.28% | 108,100 | 2237億8115万 | +1.37% | 10.47 | 1.32 |
03/27 | 2,261 | 2,294 | 2,261 | 2,276 | +1.34% | 193,800 | 2290億1344万 | +3.83% | 10.72 | 1.35 |
03/26 | 2,264 | 2,276 | 2,241 | 2,246 | -0.4% | 139,300 | 2259億9481万 | +2.65% | 10.58 | 1.33 |
03/25 | 2,271 | 2,280 | 2,247 | 2,255 | -1.61% | 112,400 | 2269億40万 | +3.3% | 10.62 | 1.33 |
03/22 | 2,300 | 2,312 | 2,261 | 2,292 | +0.26% | 212,700 | 2306億2338万 | +5.23% | 10.79 | 1.36 |
03/21 | 2,276 | 2,305 | 2,269 | 2,286 | +1.28% | 238,100 | 2300億1965万 | +5.35% | 10.76 | 1.35 |
03/19 | 2,214 | 2,258 | 2,210 | 2,257 | +2.03% | 230,800 | 2271億164万 | +4.54% | 10.63 | 1.34 |
03/18 | 2,215 | 2,224 | 2,183 | 2,212 | -0.05% | 213,300 | 2225億7369万 | +2.84% | 10.42 | 1.31 |
03/15 | 2,163 | 2,224 | 2,163 | 2,213 | +2.64% | 268,700 | 2226億7431万 | +2.93% | 10.42 | 1.31 |
03/14 | 2,119 | 2,164 | 2,105 | 2,156 | +1.75% | 159,700 | 2169億3892万 | +0.33% | 10.15 | 1.28 |
03/13 | 2,131 | 2,141 | 2,091 | 2,119 | -0.56% | 172,000 | 2132億1594万 | -1.44% | 9.98 | 1.25 |
03/12 | 2,112 | 2,131 | 2,067 | 2,131 | +0.8% | 220,900 | 2144億2339万 | -1.07% | 10.03 | 1.26 |
03/11 | 2,165 | 2,165 | 2,092 | 2,114 | -2.94% | 138,000 | 2127億1283万 | -1.99% | 9.95 | 1.25 |
03/08 | 2,126 | 2,199 | 2,121 | 2,178 | +1.49% | 207,600 | 2191億5258万 | +0.79% | 10.26 | 1.29 |
03/07 | 2,166 | 2,183 | 2,138 | 2,146 | -0.79% | 267,500 | 2159億3271万 | -0.79% | 10.1 | 1.27 |
03/06 | 2,150 | 2,175 | 2,142 | 2,163 | +1.07% | 156,900 | 2176億4326万 | -0.14% | 10.19 | 1.28 |
03/05 | 2,155 | 2,155 | 2,098 | 2,140 | -1.34% | 187,000 | 2153億2898万 | -1.34% | 10.08 | 1.27 |
03/04 | 2,173 | 2,187 | 2,161 | 2,169 | -0.18% | 168,900 | 2182億4699万 | -0.14% | 10.21 | 1.28 |
03/01 | 2,209 | 2,220 | 2,160 | 2,173 | -0.73% | 217,600 | 2186億4947万 | -0.14% | 10.23 | 1.29 |
02/29 | 2,178 | 2,196 | 2,148 | 2,189 | +1.39% | 266,300 | 2202億5941万 | +0.51% | 10.31 | 1.3 |
02/28 | 2,170 | 2,185 | 2,146 | 2,159 | -0.64% | 106,700 | 2172億4078万 | -1.01% | 10.17 | 1.28 |
02/27 | 2,180 | 2,196 | 2,163 | 2,173 | -0.55% | 124,100 | 2186億4947万 | -0.5% | 10.23 | 1.29 |
02/26 | 2,239 | 2,239 | 2,181 | 2,185 | -0.18% | 194,600 | 2198億5693万 | 0% | 10.29 | 1.29 |
02/22 | 2,210 | 2,218 | 2,179 | 2,189 | -0.68% | 167,400 | 2202億5941万 | +0.14% | 10.31 | 1.3 |
02/21 | 2,200 | 2,258 | 2,175 | 2,204 | +0.78% | 357,900 | 2217億6873万 | +0.87% | 10.38 | 1.3 |
02/20 | 2,184 | 2,206 | 2,174 | 2,187 | +0.64% | 214,600 | 2200億5817万 | +0.14% | 10.3 | 1.29 |
02/19 | 2,128 | 2,177 | 2,111 | 2,173 | +2.31% | 192,100 | 2186億4947万 | -0.5% | 10.23 | 1.29 |
02/16 | 2,116 | 2,136 | 2,092 | 2,124 | +0.28% | 255,200 | 2137億1904万 | -2.7% | 10 | 1.26 |
02/15 | 2,089 | 2,125 | 2,072 | 2,118 | +1.78% | 312,000 | 2131億1532万 | -3.02% | 9.97 | 1.25 |
02/14 | 2,042 | 2,091 | 2,030 | 2,081 | +3.17% | 478,600 | 2093億9234万 | -4.85% | 9.8 | 1.23 |
02/13 | 2,105 | 2,119 | 2,008 | 2,017 | -1.85% | 558,300 | 2029億5259万 | -7.94% | 9.5 | 1.19 |
02/09 | 2,210 | 2,222 | 2,055 | 2,055 | -6.42% | 489,900 | 2067億7619万 | -6.55% | 9.68 | 1.22 |
02/08 | 2,180 | 2,210 | 2,139 | 2,196 | +0.87% | 218,900 | 2209億6376万 | -0.45% | 10.34 | 1.3 |
02/07 | 2,181 | 2,190 | 2,171 | 2,177 | -0.87% | 83,300 | 2190億5196万 | -1.31% | 10.25 | 1.29 |
02/06 | 2,198 | 2,219 | 2,188 | 2,196 | -0.32% | 119,500 | 2209億6376万 | -0.36% | 10.34 | 1.3 |
02/05 | 2,215 | 2,227 | 2,201 | 2,203 | -0.54% | 112,000 | 2216億6810万 | +0.09% | 10.37 | 1.3 |
02/02 | 2,221 | 2,242 | 2,192 | 2,215 | -0.27% | 117,800 | 2228億7556万 | +0.87% | 10.43 | 1.31 |
02/01 | 2,200 | 2,232 | 2,198 | 2,221 | -0.18% | 99,800 | 2234億7928万 | +1.46% | 10.46 | 1.31 |
01/31 | 2,200 | 2,225 | 2,192 | 2,225 | +0.45% | 131,600 | 2238億8177万 | +1.97% | 10.48 | 1.32 |
01/30 | 2,251 | 2,254 | 2,213 | 2,215 | -1.12% | 149,100 | 2228億7556万 | +1.89% | 10.43 | 1.31 |
01/29 | 2,252 | 2,257 | 2,230 | 2,240 | +0.54% | 124,700 | 2253億9108万 | +3.37% | 10.55 | 1.33 |
01/26 | 2,266 | 2,268 | 2,220 | 2,228 | -1.37% | 135,300 | 2241億8363万 | +3.24% | 10.49 | 1.32 |
01/25 | 2,251 | 2,276 | 2,247 | 2,259 | +1.26% | 195,100 | 2273億288万 | +5.02% | 10.64 | 1.34 |
01/24 | 2,240 | 2,250 | 2,210 | 2,231 | -0.8% | 107,300 | 2244億8549万 | +4.11% | 10.51 | 1.32 |
01/23 | 2,245 | 2,283 | 2,239 | 2,249 | +0.31% | 155,900 | 2262億9667万 | +5.29% | 10.59 | 1.33 |
01/22 | 2,208 | 2,245 | 2,208 | 2,242 | +1.82% | 144,600 | 2255億9232万 | +5.21% | 10.56 | 1.33 |
01/19 | 2,223 | 2,248 | 2,195 | 2,202 | -0.05% | 186,800 | 2215億6748万 | +3.62% | 10.37 | 1.3 |
01/18 | 2,172 | 2,221 | 2,170 | 2,203 | +1.38% | 184,200 | 2216億6810万 | +3.92% | 10.37 | 1.3 |
01/17 | 2,155 | 2,217 | 2,155 | 2,173 | +0.56% | 248,100 | 2186億4947万 | +2.84% | 10.23 | 1.29 |
01/16 | 2,186 | 2,193 | 2,155 | 2,161 | -1.59% | 173,900 | 2174億4202万 | +2.42% | 10.18 | 1.28 |
01/15 | 2,138 | 2,204 | 2,121 | 2,196 | +2.62% | 739,900 | 2209億6376万 | +4.17% | 10.34 | 1.3 |
01/12 | 2,162 | 2,188 | 2,134 | 2,140 | -1.34% | 430,900 | 2153億2898万 | +1.71% | 10.08 | 1.27 |
01/11 | 2,198 | 2,203 | 2,169 | 2,169 | -0.64% | 164,700 | 2182億4699万 | +3.09% | 10.21 | 1.28 |
01/10 | 2,175 | 2,209 | 2,173 | 2,183 | -0.32% | 180,200 | 2196億5568万 | +3.9% | 10.28 | 1.29 |
01/09 | 2,211 | 2,217 | 2,175 | 2,190 | -0.95% | 244,100 | 2203億6003万 | +4.34% | 10.31 | 1.3 |
01/05 | 2,248 | 2,294 | 2,210 | 2,211 | -0.85% | 296,400 | 2224億7307万 | +5.39% | 10.41 | 1.31 |
01/04 | 2,180 | 2,230 | 2,135 | 2,230 | +2.29% | 180,000 | 2243億8487万 | +6.44% | 10.5 | 1.32 |
2023 | ||||||||||
12/29 | 2,164 | 2,184 | 2,139 | 2,180 | +1.77% | 212,800 | 2193億5382万 | +4.26% | 10.27 | 1.29 |
12/28 | 2,113 | 2,153 | 2,111 | 2,142 | +1.47% | 164,600 | 2155億3022万 | +2.54% | 10.09 | 1.27 |
12/27 | 2,092 | 2,113 | 2,078 | 2,111 | +1.59% | 143,000 | 2124億1097万 | +0.96% | 9.94 | 1.25 |
12/26 | 2,051 | 2,078 | 2,050 | 2,078 | +1.17% | 90,800 | 2090億9048万 | -0.76% | 9.78 | 1.23 |
12/25 | 2,050 | 2,060 | 2,041 | 2,054 | +0.74% | 61,200 | 2066億7557万 | -2.05% | 9.67 | 1.22 |
12/22 | 2,023 | 2,044 | 2,016 | 2,039 | +0.39% | 121,200 | 2051億6626万 | -3.14% | 9.6 | 1.21 |
12/21 | 2,010 | 2,044 | 2,002 | 2,031 | +0.05% | 130,200 | 2043億6129万 | -3.7% | 9.56 | 1.2 |
12/20 | 2,020 | 2,053 | 2,018 | 2,030 | 0% | 169,300 | 2042億6067万 | -4.02% | 9.56 | 1.2 |
12/19 | 2,046 | 2,046 | 2,012 | 2,030 | -0.29% | 126,500 | 2042億6067万 | -4.25% | 9.56 | 1.2 |
12/18 | 2,035 | 2,045 | 2,001 | 2,036 | -0.83% | 130,500 | 2048億6439万 | -4.19% | 9.59 | 1.2 |
12/15 | 2,073 | 2,078 | 2,045 | 2,053 | -1.2% | 194,900 | 2065億7495万 | -3.66% | 9.67 | 1.22 |
12/14 | 2,103 | 2,118 | 2,044 | 2,078 | -1.7% | 177,800 | 2090億9048万 | -2.72% | 9.78 | 1.23 |
12/13 | 2,085 | 2,125 | 2,085 | 2,114 | +1.25% | 168,300 | 2127億1283万 | -1.17% | 9.95 | 1.25 |
12/12 | 2,102 | 2,104 | 2,080 | 2,088 | +0.24% | 189,500 | 2100億9669万 | -2.52% | 9.83 | 1.24 |
12/11 | 2,078 | 2,086 | 2,054 | 2,083 | +2.36% | 180,600 | 2095億9358万 | -3.03% | 9.81 | 1.23 |
12/08 | 2,050 | 2,058 | 2,028 | 2,035 | -2.35% | 397,100 | 2047億6377万 | -5.35% | 9.58 | 1.2 |
12/07 | 2,081 | 2,091 | 2,068 | 2,084 | -1.61% | 239,200 | 2096億9420万 | -3.29% | 9.81 | 1.23 |
12/06 | 2,086 | 2,122 | 2,080 | 2,118 | +0.91% | 178,600 | 2131億1532万 | -1.81% | 9.97 | 1.25 |
12/05 | 2,122 | 2,136 | 2,099 | 2,099 | -1.59% | 131,700 | 2112億352万 | -2.64% | 9.88 | 1.24 |
12/04 | 2,076 | 2,148 | 2,074 | 2,133 | +1.28% | 137,900 | 2146億2463万 | -1.07% | 10.04 | 1.26 |
12/01 | 2,127 | 2,131 | 2,098 | 2,106 | -1.17% | 178,600 | 2119億787万 | -2.23% | 9.92 | 1.25 |
11/30 | 2,134 | 2,143 | 2,076 | 2,131 | -0.65% | 256,300 | 2144億2339万 | -1.02% | 10.03 | 1.26 |
11/29 | 2,144 | 2,165 | 2,121 | 2,145 | -0.05% | 161,500 | 2158億3209万 | -0.33% | 10.1 | 1.27 |
11/28 | 2,147 | 2,149 | 2,118 | 2,146 | +0.47% | 143,400 | 2159億3271万 | -0.23% | 10.1 | 1.27 |
11/27 | 2,132 | 2,149 | 2,112 | 2,136 | +0.56% | 161,600 | 2149億2650万 | -0.65% | 10.06 | 1.26 |
11/24 | 2,184 | 2,184 | 2,122 | 2,124 | -3.23% | 307,200 | 2137億1904万 | -1.21% | 10 | 1.26 |
11/22 | 2,160 | 2,214 | 2,153 | 2,195 | +0.69% | 145,700 | 2208億6314万 | +2.09% | 10.34 | 1.3 |
11/21 | 2,181 | 2,198 | 2,162 | 2,180 | +0.6% | 194,800 | 2193億5382万 | +1.54% | 10.27 | 1.29 |
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 | 634 7/13 | 386 11/30 | 699,000 8/11 | - | - | 670億9774万 3/31 |
2011年 3月期 | 599 5/6 4/6 他3件 | 362 3/15 | 741,000 4/26 | 673億2252万 | 406億8573万 | 525億9923万 3/31 |
2012年 3月期 | 615 3/8 | 377 4/7 | 478,000 10/24 | 691億2079万 | 423億7160万 | 647億3752万 3/30 |
2013年 3月期 | 703 3/29 | 496 5/24 5/23 | 714,000 3/26 | 790億1124万 | 557億4619万 | 787億8646万 3/29 |
2014年 3月期 | 919 1/20 | 560 6/7 | 1,495,000 11/8 | 1032億8781万 | 629億3925万 | 995億9629万 3/31 |
2015年 3月期 | 967 3/31 | 721 10/17 | 1,041,200 2/27 | 1086億8260万 | 810億3429万 | 1064億1778万 3/31 |
2016年 3月期 | 1,271 12/18 | 912 5/7 5/1 | 629,200 10/29 | 1428億4963万 | 1025億107万 | 1184億2669万 3/31 |
2017年 3月期 | 1,149 1/30 | 914 8/19 | 899,000 1/30 | 1291億3786万 | 1027億2585万 | 1089億4606万 3/31 |
2018年 3月期 | 1,666 1/4 | 895 4/13 | 1,230,100 11/6 | 1872億4428万 | 1005億9041万 | 1597億2139万 3/30 |
2019年 3月期 | 1,771 5/15 | 1,109 3/25 | 905,200 2/6 | 1990億4539万 | 1246億4220万 | 1276億6139万 3/29 |
2020年 3月期 | 1,212 4/16 4/15 | 681 3/17 3/13 | 814,900 4/23 | 1362億1853万 | 765億3863万 | 952億7253万 3/31 |
2021年 3月期 | 1,352 3/22 | 676 8/5 | 1,149,300 2/25 | 1360億3962万 | 759億7667万 | 1302億5984万 3/31 |
2022年 3月期 | 1,793 9/14 | 1,104 3/7 | 909,400 8/5 | 1804億1349万 | 1110億8560万 | 1184億5739万 3/31 |
2023年 3月期 | 1,504 11/21 | 1,048 5/17 | 583,900 5/30 | 1513億3401万 | 1054億5083万 | 1291億116万 3/31 |
最新 | 2,272 2024/4/18 | 151,400 | 2286億1095万 |