時価総額
- 2010年2月26日
- 173億6628万
- 2011年2月28日
- 195億1912万
- 2012年2月29日
- 299億62万
- 2013年2月28日
- 377億4654万
- 2014年2月28日
- 590億2793万
- 2015年2月27日
- 602億7457万
- 2016年2月29日
- 427億9992万
- 2017年2月28日
- 535億6457万
- 2018年2月28日
- 673億9641万
- 2019年2月28日
- 613億3060万
- 2020年2月28日
- 452億8673万
- 2021年2月26日
- 486億6227万
- 2022年2月28日
- 516億2710万
- 2023年2月28日
- 564億9984万
2023/10/27~2024/03/27
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 | ||||||||||
03/27 | 1,600 | 1,639 | 1,599 | 1,623 | +2.33% | 157,700 | 844億3056万 | +3.64% | 25.86 | 0.81 |
03/26 | 1,579 | 1,590 | 1,573 | 1,586 | +1.02% | 77,700 | 825億577万 | +1.41% | 25.27 | 0.79 |
03/25 | 1,600 | 1,605 | 1,569 | 1,570 | -2.61% | 59,200 | 816億7343万 | +0.38% | 25.01 | 0.78 |
03/22 | 1,608 | 1,625 | 1,602 | 1,612 | +0.62% | 165,700 | 838億5833万 | +3.07% | 25.68 | 0.81 |
03/21 | 1,600 | 1,608 | 1,595 | 1,602 | +0.88% | 134,100 | 833億3811万 | +2.5% | 25.52 | 0.8 |
03/19 | 1,570 | 1,598 | 1,569 | 1,588 | +1.21% | 105,300 | 826億981万 | +1.6% | 25.3 | 0.79 |
03/18 | 1,573 | 1,587 | 1,568 | 1,569 | +0.84% | 131,100 | 816億2141万 | +0.38% | 25 | 0.78 |
03/15 | 1,528 | 1,556 | 1,528 | 1,556 | +1.77% | 111,200 | 809億4513万 | -0.51% | 24.79 | 0.78 |
03/14 | 1,520 | 1,529 | 1,507 | 1,529 | +0.66% | 70,100 | 795億4056万 | -2.36% | 24.36 | 0.76 |
03/13 | 1,533 | 1,546 | 1,513 | 1,519 | +0.07% | 68,900 | 790億2035万 | -3.13% | 24.2 | 0.76 |
03/12 | 1,522 | 1,523 | 1,488 | 1,518 | -1.11% | 101,200 | 789億6832万 | -3.44% | 24.18 | 0.76 |
03/11 | 1,560 | 1,560 | 1,521 | 1,535 | -2.85% | 76,300 | 798億5269万 | -2.54% | 24.46 | 0.77 |
03/08 | 1,550 | 1,591 | 1,550 | 1,580 | +1.22% | 148,700 | 821億9364万 | +0.19% | 25.17 | 0.79 |
03/07 | 1,579 | 1,580 | 1,550 | 1,561 | -0.57% | 105,700 | 812億524万 | -1.08% | 24.87 | 0.78 |
03/06 | 1,538 | 1,580 | 1,538 | 1,570 | +1.09% | 170,100 | 816億7343万 | -0.63% | 25.01 | 0.78 |
03/05 | 1,525 | 1,560 | 1,517 | 1,553 | +3.26% | 152,700 | 807億8907万 | -1.77% | 24.74 | 0.78 |
03/04 | 1,577 | 1,577 | 1,504 | 1,504 | -5.29% | 214,200 | 782億4003万 | -4.81% | 23.96 | 0.75 |
03/01 | 1,535 | 1,589 | 1,534 | 1,588 | +3.45% | 418,800 | 826億981万 | +0.32% | 25.3 | 0.79 |
02/29 | 1,505 | 1,539 | 1,502 | 1,535 | +1.93% | 323,900 | 798億5269万 | -2.91% | 24.46 | 0.77 |
02/28 | 1,494 | 1,520 | 1,491 | 1,506 | -3.21% | 760,200 | 783億4407万 | -4.8% | 23.99 | 0.75 |
02/27 | 1,586 | 1,595 | 1,553 | 1,556 | -2.26% | 938,700 | 809億4513万 | -1.83% | 24.79 | 0.78 |
02/26 | 1,600 | 1,602 | 1,590 | 1,592 | -0.31% | 382,500 | 828億1790万 | +0.57% | 25.36 | 0.8 |
02/22 | 1,594 | 1,600 | 1,584 | 1,597 | +0.13% | 304,600 | 830億7801万 | +1.01% | 25.44 | 0.8 |
02/21 | 1,592 | 1,601 | 1,586 | 1,595 | 0% | 293,300 | 829億7396万 | +1.08% | 25.41 | 0.8 |
02/20 | 1,604 | 1,604 | 1,594 | 1,595 | +0.06% | 279,100 | 829億7396万 | +1.21% | 25.41 | 0.8 |
02/19 | 1,577 | 1,594 | 1,575 | 1,594 | +0.5% | 323,800 | 829億2194万 | +1.21% | 25.4 | 0.8 |
02/16 | 1,570 | 1,592 | 1,567 | 1,586 | +1.28% | 246,800 | 825億577万 | +0.76% | 25.27 | 0.79 |
02/15 | 1,579 | 1,584 | 1,556 | 1,566 | -0.82% | 267,900 | 814億6535万 | -0.57% | 24.95 | 0.78 |
02/14 | 1,596 | 1,597 | 1,573 | 1,579 | -1.31% | 314,800 | 821億4162万 | +0.13% | 25.16 | 0.79 |
02/13 | 1,596 | 1,602 | 1,588 | 1,600 | +0.76% | 207,100 | 832億3407万 | +1.39% | 25.49 | 0.8 |
02/09 | 1,589 | 1,600 | 1,586 | 1,588 | -0.69% | 146,400 | 826億981万 | +0.63% | 25.3 | 0.79 |
02/08 | 1,592 | 1,603 | 1,581 | 1,599 | +0.19% | 214,400 | 831億8205万 | +1.27% | 25.47 | 0.8 |
02/07 | 1,599 | 1,603 | 1,588 | 1,596 | -0.19% | 162,600 | 830億2599万 | +1.08% | 25.43 | 0.8 |
02/06 | 1,599 | 1,606 | 1,590 | 1,599 | +0.06% | 126,600 | 831億8205万 | +1.27% | 25.47 | 0.8 |
02/05 | 1,600 | 1,607 | 1,594 | 1,598 | +0.13% | 194,800 | 831億3003万 | +1.2% | 25.46 | 0.8 |
02/02 | 1,600 | 1,602 | 1,589 | 1,596 | -0.25% | 141,400 | 830億2599万 | +1.08% | 25.43 | 0.8 |
02/01 | 1,600 | 1,603 | 1,591 | 1,600 | -0.44% | 178,500 | 832億3407万 | +1.27% | 25.49 | 0.8 |
01/31 | 1,600 | 1,627 | 1,596 | 1,607 | +0.44% | 189,000 | 835億9822万 | +1.64% | 25.6 | 0.8 |
01/30 | 1,600 | 1,604 | 1,594 | 1,600 | +0.13% | 156,300 | 832億3407万 | +1.27% | 25.49 | 0.8 |
01/29 | 1,599 | 1,610 | 1,590 | 1,598 | +4.1% | 302,100 | 831億3003万 | +1.14% | 25.46 | 0.8 |
01/26 | 1,551 | 1,554 | 1,535 | 1,535 | -1.6% | 83,700 | 798億5269万 | -2.79% | 24.46 | 0.77 |
01/25 | 1,541 | 1,570 | 1,538 | 1,560 | +0.84% | 71,800 | 811億5322万 | -1.27% | 24.85 | 0.78 |
01/24 | 1,553 | 1,556 | 1,541 | 1,547 | -0.83% | 79,300 | 804億7694万 | -2.15% | 24.65 | 0.77 |
01/23 | 1,569 | 1,577 | 1,555 | 1,560 | -1.14% | 90,100 | 811億5322万 | -1.33% | 24.85 | 0.78 |
01/22 | 1,554 | 1,579 | 1,548 | 1,578 | +3.75% | 125,900 | 820億8960万 | -0.25% | 25.14 | 0.79 |
01/19 | 1,533 | 1,535 | 1,516 | 1,521 | -0.59% | 122,800 | 791億2439万 | -3.8% | 24.23 | 0.76 |
01/18 | 1,525 | 1,545 | 1,525 | 1,530 | +0.13% | 124,100 | 795億9258万 | -3.41% | 24.38 | 0.76 |
01/17 | 1,538 | 1,566 | 1,528 | 1,528 | -0.91% | 123,500 | 794億8854万 | -3.54% | 24.34 | 0.76 |
01/16 | 1,559 | 1,568 | 1,535 | 1,542 | -1.47% | 125,300 | 802億1683万 | -2.77% | 24.57 | 0.77 |
01/15 | 1,563 | 1,584 | 1,532 | 1,565 | -1.01% | 163,000 | 814億1332万 | -1.45% | 24.93 | 0.78 |
01/12 | 1,593 | 1,600 | 1,576 | 1,581 | -1.19% | 123,400 | 822億4567万 | -0.38% | 25.19 | 0.79 |
01/11 | 1,614 | 1,620 | 1,597 | 1,600 | -0.68% | 179,500 | 832億3407万 | +0.95% | 25.49 | 0.8 |
01/10 | 1,622 | 1,622 | 1,607 | 1,611 | +0.06% | 116,600 | 838億630万 | +1.77% | 25.67 | 0.8 |
01/09 | 1,630 | 1,639 | 1,607 | 1,610 | +0.12% | 107,200 | 837億5428万 | +2.03% | 25.65 | 0.8 |
01/05 | 1,614 | 1,621 | 1,606 | 1,608 | +0.5% | 96,500 | 836億5024万 | +2.23% | 25.62 | 0.8 |
01/04 | 1,600 | 1,605 | 1,575 | 1,600 | 0% | 94,400 | 832億3407万 | +1.98% | 25.49 | 0.8 |
2023 | ||||||||||
12/29 | 1,597 | 1,605 | 1,590 | 1,600 | +0.38% | 81,800 | 832億3407万 | +2.24% | 25.49 | 0.8 |
12/28 | 1,592 | 1,603 | 1,588 | 1,594 | -0.38% | 76,400 | 829億2194万 | +2.11% | 25.4 | 0.8 |
12/27 | 1,613 | 1,613 | 1,597 | 1,600 | 0% | 100,600 | 832億3407万 | +2.7% | 25.49 | 0.8 |
12/26 | 1,630 | 1,631 | 1,587 | 1,600 | -1.6% | 98,500 | 832億3407万 | +3.03% | 25.49 | 0.8 |
12/25 | 1,642 | 1,642 | 1,623 | 1,626 | +0.68% | 70,400 | 845億8662万 | +5.04% | 25.9 | 0.81 |
12/22 | 1,609 | 1,620 | 1,605 | 1,615 | +1.38% | 84,500 | 840億1439万 | +4.67% | 25.73 | 0.81 |
12/21 | 1,586 | 1,600 | 1,580 | 1,593 | 0% | 49,500 | 828億6992万 | +3.58% | 25.38 | 0.8 |
12/20 | 1,598 | 1,607 | 1,585 | 1,593 | +0.44% | 69,900 | 828億6992万 | +3.85% | 25.38 | 0.8 |
12/19 | 1,576 | 1,586 | 1,559 | 1,586 | +1.47% | 48,400 | 825億577万 | +3.66% | 25.27 | 0.79 |
12/18 | 1,560 | 1,567 | 1,547 | 1,563 | -0.13% | 41,100 | 813億928万 | +2.42% | 24.9 | 0.78 |
12/15 | 1,572 | 1,573 | 1,555 | 1,565 | 0% | 54,000 | 814億1332万 | +2.76% | 24.93 | 0.78 |
12/14 | 1,562 | 1,575 | 1,554 | 1,565 | -0.45% | 42,400 | 814億1332万 | +3.03% | 24.93 | 0.78 |
12/13 | 1,583 | 1,583 | 1,564 | 1,572 | +0.26% | 42,400 | 817億7747万 | +3.76% | 25.04 | 0.79 |
12/12 | 1,588 | 1,593 | 1,566 | 1,568 | -1.07% | 48,700 | 815億6939万 | +3.7% | 24.98 | 0.78 |
12/11 | 1,576 | 1,588 | 1,553 | 1,585 | +3.19% | 93,500 | 824億5375万 | +4.97% | 25.25 | 0.79 |
12/08 | 1,568 | 1,576 | 1,526 | 1,536 | -2.1% | 88,100 | 799億471万 | +1.99% | 24.47 | 0.77 |
12/07 | 1,578 | 1,583 | 1,561 | 1,569 | -1.38% | 57,500 | 816億2141万 | +4.25% | 25 | 0.78 |
12/06 | 1,551 | 1,598 | 1,548 | 1,591 | +3.11% | 92,300 | 827億6588万 | +5.85% | 25.35 | 0.79 |
12/05 | 1,540 | 1,567 | 1,540 | 1,543 | +0.19% | 51,200 | 802億6886万 | +3% | 24.58 | 0.77 |
12/04 | 1,521 | 1,543 | 1,507 | 1,540 | +0.06% | 84,000 | 801億1279万 | +2.94% | 24.53 | 0.77 |
12/01 | 1,515 | 1,554 | 1,515 | 1,539 | +3.64% | 121,600 | 800億6077万 | +3.01% | 24.52 | 0.77 |
11/30 | 1,486 | 1,498 | 1,474 | 1,485 | -0.47% | 114,900 | 772億5162万 | -0.47% | 23.66 | 0.74 |
11/29 | 1,516 | 1,519 | 1,491 | 1,492 | -1.65% | 68,300 | 776億1577万 | 0% | 23.77 | 0.75 |
11/28 | 1,505 | 1,519 | 1,500 | 1,517 | +1.13% | 35,300 | 789億1630万 | +1.68% | 24.17 | 0.77 |
11/27 | 1,508 | 1,510 | 1,497 | 1,500 | 0% | 36,700 | 780億3194万 | +0.54% | 23.9 | 0.76 |
11/24 | 1,510 | 1,513 | 1,494 | 1,500 | +0.33% | 19,000 | 780億3194万 | +0.47% | 23.9 | 0.76 |
11/22 | 1,476 | 1,499 | 1,476 | 1,495 | +1.08% | 20,000 | 777億7183万 | +0.07% | 23.82 | 0.75 |
11/21 | 1,485 | 1,493 | 1,469 | 1,479 | -0.34% | 44,800 | 769億3949万 | -1.07% | 23.56 | 0.75 |
11/20 | 1,516 | 1,517 | 1,484 | 1,484 | -1.53% | 58,600 | 771億9960万 | -0.87% | 23.64 | 0.75 |
11/17 | 1,485 | 1,509 | 1,485 | 1,507 | +1.69% | 37,000 | 783億9609万 | +0.53% | 24.01 | 0.76 |
11/16 | 1,498 | 1,502 | 1,475 | 1,482 | -1.2% | 43,600 | 770億9556万 | -1.27% | 23.61 | 0.75 |
11/15 | 1,496 | 1,504 | 1,491 | 1,500 | +0.67% | 41,300 | 780億3194万 | -0.07% | 23.9 | 0.76 |
11/14 | 1,496 | 1,497 | 1,487 | 1,490 | +0.47% | 26,700 | 775億1173万 | -0.86% | 23.74 | 0.75 |
11/13 | 1,494 | 1,501 | 1,481 | 1,483 | -0.27% | 34,600 | 771億4758万 | -1% | 23.63 | 0.75 |
11/10 | 1,461 | 1,492 | 1,461 | 1,487 | +1.09% | 76,400 | 773億5566万 | -0.54% | 23.69 | 0.75 |
11/09 | 1,465 | 1,481 | 1,461 | 1,471 | +0.48% | 66,700 | 765億2332万 | -1.28% | 23.44 | 0.74 |
11/08 | 1,501 | 1,501 | 1,461 | 1,464 | -1.81% | 78,200 | 761億5917万 | -1.55% | 23.32 | 0.74 |
11/07 | 1,516 | 1,518 | 1,486 | 1,491 | -1.65% | 64,900 | 775億6375万 | +0.4% | 23.75 | 0.75 |
11/06 | 1,527 | 1,527 | 1,503 | 1,516 | +1% | 62,800 | 788億6428万 | +2.36% | 24.15 | 0.76 |
11/02 | 1,527 | 1,527 | 1,488 | 1,501 | -0.53% | 62,900 | 780億8396万 | +1.62% | 23.91 | 0.76 |
11/01 | 1,530 | 1,533 | 1,503 | 1,509 | +0.4% | 78,500 | 785億13万 | +2.37% | 24.04 | 0.76 |
10/31 | 1,495 | 1,503 | 1,482 | 1,503 | +2.24% | 127,600 | 781億8800万 | +2.24% | 23.95 | 0.76 |
10/30 | 1,487 | 1,496 | 1,459 | 1,470 | -2% | 443,000 | 764億7130万 | +0.2% | 23.42 | 0.74 |
10/27 | 1,495 | 1,506 | 1,487 | 1,500 | +1.56% | 138,700 | 780億3194万 | +2.46% | 23.9 | 0.76 |
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 | 520 7/31 | 300 3/17 | 78,000 3/23 | - | - | 173億6628万 2/26 |
2011年 2月期 | 442 2/15 | 290 8/24 | 259,000 2/23 | 211億4572万 | 138億7389万 | 195億1912万 2/28 |
2012年 2月期 | 643 2/27 | 328 3/15 | 254,000 3/14 | 307億6176万 | 156億9184万 | 299億62万 2/29 |
2013年 2月期 | 828 2/4 | 447 6/5 | 1,413,000 3/21 | 396億1234万 | 213億8492万 | 377億4654万 2/28 |
2014年 2月期 | 1,355 10/1 | 769 6/7 | 1,936,000 6/19 | 648億2455万 | 367億8972万 | 590億2793万 2/28 |
2015年 2月期 | 1,370 7/2 | 1,046 12/17 | 571,100 7/7 | 712億6917万 | 544億1427万 | 602億7457万 2/27 |
2016年 2月期 | 1,309 6/2 | 743 2/12 | 936,700 2/24 | 680億9587万 | 386億5182万 | 427億9992万 2/29 |
2017年 2月期 | 1,096 2/23 | 607 7/11 | 906,600 4/18 | 570億1534万 | 315億7692万 | 535億6457万 2/28 |
2018年 2月期 | 1,448 11/9 | 1,006 4/6 | 945,400 4/10 | 753億2683万 | 523億3342万 | 673億9641万 2/28 |
2019年 2月期 | 1,504 10/9 | 1,030 12/26 | 782,600 3/8 | 782億4003万 | 535億8193万 | 613億3060万 2/28 |
2020年 2月期 | 1,199 12/13 | 865 2/28 | 210,900 5/28 | 623億7353万 | 449億9842万 | 452億8673万 2/28 |
2021年 2月期 | 1,225 11/12 | 803 3/13 3/10 | 418,800 3/19 | 637億2608万 | 417億7310万 | 486億6227万 2/26 |
2022年 2月期 | 1,182 5/25 | 943 3/5 | 518,500 4/12 | 614億8917万 | 490億5608万 | 516億2710万 2/28 |
2023年 2月期 | 1,249 11/28 | 944 3/8 | 410,700 4/11 | 649億7459万 | 491億810万 | 564億9984万 2/28 |
最新 | 1,623 2024/3/27 | 157,700 | 844億3056万 |