時価総額
- 2010年3月31日
- 174億463万
- 2011年3月31日
- 127億8094万
- 2012年3月30日
- 473億2706万
- 2013年3月29日
- 373億2786万
- 2014年3月31日
- 261億3694万
- 2015年3月31日
- 294億6847万
- 2016年3月31日
- 380億3666万
- 2017年3月31日
- 415億9828万
- 2018年3月30日
- 501億3274万
- 2019年3月29日
- 395億8186万
- 2020年3月31日
- 341億479万
- 2021年3月31日
- 417億3204万
- 2022年3月31日
- 338億6940万
- 2023年3月31日
- 494億2623万
- 2024年3月29日
- 718億345万
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 | 2,009 | 2,067 | 1,999 | 2,045 | +2.66% | 163,600 | 768億7557万 | +0.15% | 7.23 | 0.44 |
09/17 | 1,977 | 1,993 | 1,955 | 1,992 | +1.79% | 29,700 | 748億8320万 | -2.26% | 7.05 | 0.43 |
09/13 | 1,967 | 1,984 | 1,949 | 1,957 | -0.76% | 26,900 | 735億6748万 | -3.79% | 6.92 | 0.42 |
09/12 | 1,950 | 1,983 | 1,950 | 1,972 | +2.39% | 21,900 | 741億3136万 | -2.86% | 6.97 | 0.43 |
09/11 | 1,963 | 1,970 | 1,919 | 1,926 | -2.08% | 16,400 | 724億213万 | -4.94% | 6.81 | 0.42 |
09/10 | 1,985 | 1,999 | 1,967 | 1,967 | -0.76% | 10,100 | 739億4340万 | -2.86% | 6.96 | 0.43 |
09/09 | 1,928 | 1,987 | 1,928 | 1,982 | -1.74% | 26,800 | 745億728万 | -1.69% | 7.01 | 0.43 |
09/06 | 2,048 | 2,048 | 2,008 | 2,017 | -0.93% | 12,600 | 758億2300万 | +0.05% | 7.13 | 0.44 |
09/05 | 2,015 | 2,065 | 2,015 | 2,036 | +0.84% | 17,200 | 765億3724万 | +0.69% | 7.2 | 0.44 |
09/04 | 2,050 | 2,062 | 2,003 | 2,019 | -4.09% | 18,100 | 758億9818万 | -0.59% | 7.14 | 0.44 |
09/03 | 2,087 | 2,123 | 2,087 | 2,105 | +0.29% | 10,400 | 791億3109万 | +3.29% | 7.45 | 0.46 |
09/02 | 2,103 | 2,110 | 2,072 | 2,099 | -0.43% | 9,200 | 789億554万 | +2.84% | 7.42 | 0.46 |
08/30 | 2,077 | 2,113 | 2,077 | 2,108 | +0.96% | 12,400 | 792億4387万 | +3.28% | 7.46 | 0.46 |
08/29 | 2,068 | 2,088 | 2,067 | 2,088 | +0.92% | 10,600 | 784億9203万 | +2.3% | 7.38 | 0.45 |
08/28 | 2,096 | 2,096 | 2,050 | 2,069 | -1.66% | 22,000 | 777億7778万 | +1.17% | 7.32 | 0.45 |
08/27 | 2,082 | 2,129 | 2,082 | 2,104 | +0.77% | 7,800 | 790億9350万 | +2.63% | 7.44 | 0.46 |
08/26 | 2,074 | 2,088 | 2,054 | 2,088 | +0.14% | 16,700 | 784億9203万 | +1.7% | 7.38 | 0.45 |
08/23 | 2,098 | 2,101 | 2,075 | 2,085 | +0.19% | 16,700 | 783億7925万 | +1.21% | 7.37 | 0.45 |
08/22 | 2,064 | 2,084 | 2,048 | 2,081 | +0.34% | 11,500 | 782億2888万 | +0.68% | 7.36 | 0.45 |
08/21 | 2,059 | 2,095 | 2,055 | 2,074 | 0% | 9,100 | 779億6574万 | -0.14% | 7.34 | 0.45 |
08/20 | 2,059 | 2,088 | 2,046 | 2,074 | +1.92% | 17,100 | 779億6574万 | -0.62% | 7.34 | 0.45 |
08/19 | 2,080 | 2,101 | 2,028 | 2,035 | -3.1% | 20,300 | 764億9965万 | -2.86% | 7.2 | 0.44 |
08/16 | 2,069 | 2,102 | 2,054 | 2,100 | +3.4% | 15,900 | 789億4313万 | -0.24% | 7.43 | 0.46 |
08/15 | 2,015 | 2,044 | 2,006 | 2,031 | +1.55% | 16,700 | 763億4928万 | -3.79% | 7.18 | 0.44 |
08/14 | 1,949 | 2,008 | 1,945 | 2,000 | +3.31% | 31,300 | 751億8393万 | -5.7% | 7.07 | 0.43 |
08/13 | 1,913 | 1,948 | 1,898 | 1,936 | +2.65% | 28,900 | 727億7805万 | -9.15% | 6.85 | 0.42 |
08/09 | 1,879 | 1,943 | 1,869 | 1,886 | +1.23% | 59,700 | 708億9845万 | -12.12% | 6.67 | 0.41 |
08/08 | 1,822 | 1,929 | 1,822 | 1,863 | -1.06% | 68,300 | 700億3383万 | -13.99% | 6.59 | 0.4 |
08/07 | 1,825 | 1,955 | 1,819 | 1,883 | -1.15% | 42,700 | 707億8567万 | -13.86% | 6.66 | 0.41 |
08/06 | 1,862 | 1,970 | 1,849 | 1,905 | +10.43% | 49,000 | 716億1270万 | -13.64% | 6.74 | 0.41 |
08/05 | 1,827 | 1,864 | 1,700 | 1,725 | -13.05% | 54,200 | 648億4614万 | -22.44% | 6.1 | 0.37 |
08/02 | 2,126 | 2,140 | 1,980 | 1,984 | -8.82% | 49,300 | 745億8246万 | -11.82% | 7.02 | 0.43 |
08/01 | 2,221 | 2,260 | 2,176 | 2,176 | -3.93% | 57,900 | 818億12万 | -4.06% | 7.7 | 0.47 |
07/31 | 2,180 | 2,265 | 2,164 | 2,265 | +3.85% | 39,000 | 851億4580万 | -0.61% | 8.01 | 0.49 |
07/30 | 2,176 | 2,185 | 2,138 | 2,181 | +0.23% | 32,700 | 819億8808万 | -4.55% | 7.71 | 0.47 |
07/29 | 2,117 | 2,176 | 2,117 | 2,176 | +3.52% | 36,300 | 818億12万 | -4.98% | 7.7 | 0.47 |
07/26 | 2,156 | 2,156 | 2,101 | 2,102 | -1.04% | 28,100 | 790億1831万 | -8.37% | 7.43 | 0.46 |
07/25 | 2,126 | 2,142 | 2,095 | 2,124 | -1.94% | 47,700 | 798億4534万 | -7.77% | 7.51 | 0.46 |
07/24 | 2,200 | 2,249 | 2,157 | 2,166 | -2.08% | 23,600 | 814億2420万 | -6.23% | 7.66 | 0.47 |
07/23 | 2,198 | 2,237 | 2,191 | 2,212 | +2.03% | 15,600 | 831億5343万 | -4.28% | 7.82 | 0.48 |
07/22 | 2,252 | 2,264 | 2,168 | 2,168 | -4.24% | 42,300 | 814億9938万 | -6.11% | 7.67 | 0.47 |
07/19 | 2,263 | 2,287 | 2,250 | 2,264 | +0.09% | 21,800 | 851億821万 | -1.91% | 8.01 | 0.49 |
07/18 | 2,312 | 2,312 | 2,262 | 2,262 | -3.33% | 34,700 | 850億3303万 | -1.69% | 8 | 0.49 |
07/17 | 2,326 | 2,347 | 2,308 | 2,340 | +1.47% | 38,200 | 879億6520万 | +1.87% | 8.28 | 0.51 |
07/16 | 2,285 | 2,339 | 2,285 | 2,306 | +0.52% | 35,000 | 866億8708万 | +0.83% | 8.16 | 0.5 |
07/12 | 2,280 | 2,343 | 2,280 | 2,294 | +0.26% | 42,600 | 862億3597万 | +0.66% | 8.11 | 0.5 |
07/11 | 2,255 | 2,288 | 2,255 | 2,288 | +2.1% | 37,200 | 860億1042万 | +0.79% | 8.09 | 0.5 |
07/10 | 2,260 | 2,276 | 2,229 | 2,241 | -1.75% | 42,900 | 842億4360万 | -0.84% | 7.93 | 0.49 |
07/09 | 2,254 | 2,293 | 2,248 | 2,281 | +1.15% | 26,700 | 857億4728万 | +1.24% | 8.07 | 0.5 |
07/08 | 2,274 | 2,288 | 2,250 | 2,255 | -1.96% | 29,700 | 847億6989万 | +0.49% | 7.98 | 0.49 |
07/05 | 2,379 | 2,379 | 2,300 | 2,300 | -3.73% | 38,600 | 864億6152万 | +2.82% | 8.13 | 0.5 |
07/04 | 2,400 | 2,450 | 2,369 | 2,389 | +0.8% | 52,600 | 898億721万 | +7.23% | 8.45 | 0.52 |
07/03 | 2,361 | 2,375 | 2,349 | 2,370 | -0.08% | 28,400 | 890億9296万 | +7.09% | 8.38 | 0.51 |
07/02 | 2,352 | 2,394 | 2,315 | 2,372 | +0.13% | 51,500 | 891億6815万 | +7.87% | 8.39 | 0.51 |
07/01 | 2,370 | 2,392 | 2,348 | 2,369 | -0.04% | 34,800 | 890億5537万 | +8.37% | 8.38 | 0.51 |
06/28 | 2,433 | 2,433 | 2,348 | 2,370 | -2.59% | 48,300 | 890億9296万 | +8.97% | 8.38 | 0.51 |
06/27 | 2,422 | 2,433 | 2,395 | 2,433 | -0.33% | 45,600 | 914億6126万 | +12.59% | 8.61 | 0.53 |
06/26 | 2,407 | 2,445 | 2,380 | 2,441 | +1.08% | 57,800 | 917億6199万 | +13.8% | 8.63 | 0.53 |
06/25 | 2,373 | 2,428 | 2,365 | 2,415 | +3.96% | 70,400 | 907億8460万 | +13.49% | 8.54 | 0.52 |
06/24 | 2,290 | 2,327 | 2,251 | 2,323 | +2.65% | 34,700 | 873億2614万 | +9.94% | 8.22 | 0.5 |
06/21 | 2,364 | 2,419 | 2,261 | 2,263 | -2.96% | 106,100 | 850億7062万 | +7.66% | 8 | 0.49 |
06/20 | 2,315 | 2,346 | 2,282 | 2,332 | +2.01% | 70,000 | 876億6447万 | +11.47% | 8.25 | 0.51 |
06/19 | 2,240 | 2,308 | 2,239 | 2,286 | +3.77% | 47,800 | 859億3524万 | +10.01% | 8.09 | 0.5 |
06/18 | 2,180 | 2,240 | 2,154 | 2,203 | +2.04% | 33,300 | 828億1510万 | +6.43% | 7.79 | 0.48 |
06/17 | 2,150 | 2,208 | 2,120 | 2,159 | +0.42% | 36,800 | 811億6106万 | +4.45% | 7.64 | 0.47 |
06/14 | 2,198 | 2,242 | 2,123 | 2,150 | +2.67% | 95,900 | 808億2273万 | +3.81% | 7.6 | 0.47 |
06/13 | 2,143 | 2,160 | 2,080 | 2,094 | -2.33% | 29,700 | 787億1758万 | +1.36% | 7.41 | 0.45 |
06/12 | 2,117 | 2,164 | 2,117 | 2,144 | +2.1% | 25,200 | 805億9718万 | +3.98% | 7.58 | 0.47 |
06/11 | 2,115 | 2,126 | 2,090 | 2,100 | -0.33% | 16,500 | 789億4313万 | +2.19% | 7.43 | 0.46 |
06/10 | 2,057 | 2,115 | 2,057 | 2,107 | +2.43% | 22,000 | 792億627万 | +2.73% | 7.45 | 0.46 |
06/07 | 2,055 | 2,076 | 2,050 | 2,057 | +0.1% | 11,000 | 773億2668万 | +0.49% | 7.28 | 0.45 |
06/06 | 2,051 | 2,089 | 2,051 | 2,055 | +0.44% | 14,900 | 772億5149万 | +0.49% | 7.27 | 0.45 |
06/05 | 2,078 | 2,078 | 2,039 | 2,046 | -1.54% | 15,700 | 769億1316万 | +0.1% | 7.24 | 0.44 |
06/04 | 2,079 | 2,110 | 2,060 | 2,078 | -0.1% | 16,100 | 781億1611万 | +1.71% | 7.35 | 0.45 |
06/03 | 2,056 | 2,092 | 2,056 | 2,080 | +1.17% | 12,000 | 781億9129万 | +1.96% | 7.36 | 0.45 |
05/31 | 2,010 | 2,058 | 2,002 | 2,056 | +2.29% | 35,700 | 772億8908万 | +0.93% | 7.27 | 0.45 |
05/30 | 2,009 | 2,026 | 1,988 | 2,010 | -0.5% | 29,800 | 755億5985万 | -1.23% | 7.11 | 0.44 |
05/29 | 2,045 | 2,055 | 2,020 | 2,020 | -1.46% | 17,100 | 759億3577万 | -0.69% | 7.14 | 0.44 |
05/28 | 2,091 | 2,096 | 2,050 | 2,050 | -1.96% | 14,800 | 770億6353万 | +0.74% | 7.25 | 0.45 |
05/27 | 2,052 | 2,120 | 2,052 | 2,091 | +2.55% | 28,400 | 786億480万 | +2.75% | 7.4 | 0.45 |
05/24 | 2,012 | 2,055 | 2,003 | 2,039 | +0.54% | 25,100 | 766億5002万 | +0.25% | 7.21 | 0.44 |
05/23 | 2,011 | 2,047 | 1,979 | 2,028 | +1.3% | 27,800 | 762億3651万 | -0.34% | 7.17 | 0.44 |
05/22 | 2,047 | 2,047 | 2,002 | 2,002 | -2.58% | 18,800 | 752億5912万 | -1.81% | 7.08 | 0.43 |
05/21 | 2,065 | 2,093 | 2,046 | 2,055 | +0.05% | 31,600 | 772億5149万 | +0.59% | 7.27 | 0.45 |
05/20 | 2,015 | 2,081 | 2,015 | 2,054 | +2.55% | 19,300 | 772億1390万 | +0.34% | 7.26 | 0.45 |
05/17 | 1,997 | 2,022 | 1,997 | 2,003 | +0.5% | 13,800 | 752億9671万 | -2.34% | 7.08 | 0.43 |
05/16 | 2,074 | 2,074 | 1,991 | 1,993 | -3.91% | 33,100 | 749億2079万 | -3.16% | 7.05 | 0.43 |
05/15 | 2,147 | 2,158 | 2,065 | 2,074 | -2.58% | 45,400 | 779億6574万 | +0.53% | 7.34 | 0.45 |
05/14 | 2,003 | 2,129 | 1,984 | 2,129 | -5.34% | 147,600 | 800億3330万 | +3.1% | 7.53 | 0.46 |
05/13 | 2,026 | 2,297 | 2,006 | 2,249 | +10.84% | 187,900 | 845億4433万 | +8.91% | 7.95 | 0.49 |
05/10 | 2,008 | 2,042 | 1,999 | 2,029 | +1.6% | 22,400 | 762億7410万 | -1.55% | 7.18 | 0.44 |
05/09 | 1,972 | 2,010 | 1,972 | 1,997 | +1.11% | 25,800 | 750億7116万 | -3.25% | 7.06 | 0.43 |
05/08 | 1,993 | 1,994 | 1,972 | 1,975 | -1.25% | 23,500 | 742億4413万 | -4.45% | 6.99 | 0.43 |
05/07 | 2,000 | 2,009 | 1,978 | 2,000 | +0.2% | 33,500 | 751億8393万 | -3.57% | 7.07 | 0.43 |
05/02 | 1,998 | 2,019 | 1,986 | 1,996 | -0.89% | 24,700 | 750億3357万 | -3.85% | 7.06 | 0.43 |
05/01 | 2,026 | 2,028 | 2,010 | 2,014 | -1.08% | 22,600 | 757億1022万 | -3.13% | 7.12 | 0.44 |
04/30 | 2,025 | 2,050 | 2,013 | 2,036 | +0.89% | 30,300 | 765億3724万 | -2.07% | 7.2 | 0.44 |
04/26 | 1,991 | 2,018 | 1,988 | 2,018 | +0.7% | 39,200 | 758億6059万 | -2.93% | 7.14 | 0.44 |
04/25 | 2,009 | 2,011 | 1,988 | 2,004 | -0.35% | 32,100 | 753億3430万 | -3.75% | 7.09 | 0.44 |
04/24 | 1,999 | 2,024 | 1,995 | 2,011 | +1.11% | 31,000 | 755億9744万 | -3.6% | 7.11 | 0.44 |
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 | 611 8/14 | 379 11/27 | 75,000 6/12 | - | - | 174億463万 3/31 |
2011年 3月期 | 485 4/27 | 225 3/16 | 511,000 3/17 | 182億3163万 | 84億5797万 | 127億8094万 3/31 |
2012年 3月期 | 1,296 3/16 | 291 5/25 5/24 | 978,000 3/7 | 487億1793万 | 109億3898万 | 473億2706万 3/30 |
2013年 3月期 | 1,259 4/2 | 625 11/14 | 1,175,000 5/10 | 473億2706万 | 234億9437万 | 373億2786万 3/29 |
2014年 3月期 | 1,072 4/8 | 673 3/20 | 175,900 11/20 | 402億9755万 | 252億9939万 | 261億3694万 3/31 |
2015年 3月期 | 938 3/23 3/19 | 704 10/17 | 152,200 12/17 | 352億6126万 | 264億6474万 | 294億6847万 3/31 |
2016年 3月期 | 1,441 8/14 | 840 5/7 | 158,700 7/14 | 541億7002万 | 315億7725万 | 380億3666万 3/31 |
2017年 3月期 | 1,360 2/20 | 752 8/4 | 154,400 2/1 | 511億2507万 | 282億6916万 | 415億9828万 3/31 |
2018年 3月期 | 2,017 1/9 | 1,102 4/14 | 228,000 8/24 | 758億2300万 | 414億2634万 | 501億3274万 3/30 |
2019年 3月期 | 1,849 6/7 | 1,081 3/15 | 177,400 3/15 | 695億755万 | 406億3691万 | 395億8186万 3/29 |
2020年 3月期 | 1,402 11/11 | 771 3/17 | 91,900 3/27 | 527億394万 | 289億8340万 | 341億479万 3/31 |
2021年 3月期 | 1,395 3/29 | 907 4/6 | 190,800 3/25 | 524億4079万 | 340億9591万 | 417億3204万 3/31 |
2022年 3月期 | 1,315 4/6 | 959 11/30 | 701,600 11/30 | 494億3343万 | 360億5069万 | 338億6940万 3/31 |
2023年 3月期 | 1,578 3/9 | 994 4/27 4/12 | 249,000 9/15 | 593億2012万 | 373億6641万 | 494億2623万 3/31 |
2024年 3月期 | 2,176 3/15 | 1,334 10/4 | 632,100 10/4 | 818億12万 | 501億4768万 | 718億345万 3/29 |
最新 | 2,045 2024/9/18 | 163,600 | 768億7557万 |