時価総額
- 2010年3月31日
- 485億8744万
- 2011年3月31日
- 462億2715万
- 2012年3月30日
- 470億9067万
- 2013年3月29日
- 516億9612万
- 2014年3月31日
- 414億62万
- 2015年3月31日
- 485億7972万
- 2016年3月31日
- 456億1852万
- 2017年3月31日
- 600億8130万
- 2018年3月30日
- 1030億4056万
- 2019年3月29日
- 679億1371万
- 2020年3月31日
- 556億134万
- 2021年3月31日
- 845億5158万
- 2022年3月31日
- 514億5218万
- 2023年3月31日
- 516億2492万
- 2024年3月29日
- 607億4922万
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 | 2,751 | 2,774 | 2,736 | 2,769 | +1.21% | 41,100 | 775億3200万 | +0.4% | 12.04 | 0.7 |
09/17 | 2,734 | 2,756 | 2,720 | 2,736 | +0.55% | 54,100 | 766億800万 | -0.62% | 11.9 | 0.69 |
09/13 | 2,722 | 2,738 | 2,718 | 2,721 | -0.44% | 43,000 | 761億8800万 | -1.09% | 11.83 | 0.69 |
09/12 | 2,706 | 2,739 | 2,704 | 2,733 | +1.45% | 42,400 | 765億2400万 | -0.47% | 11.89 | 0.69 |
09/11 | 2,733 | 2,733 | 2,673 | 2,694 | -1.5% | 47,000 | 754億3200万 | -1.68% | 11.72 | 0.68 |
09/10 | 2,745 | 2,759 | 2,735 | 2,735 | -0.15% | 26,800 | 765億8000万 | -0.04% | 11.89 | 0.69 |
09/09 | 2,713 | 2,741 | 2,705 | 2,739 | +0.26% | 37,800 | 766億9200万 | +0.26% | 11.91 | 0.69 |
09/06 | 2,742 | 2,764 | 2,727 | 2,732 | -0.11% | 37,500 | 764億9600万 | +0.07% | 11.88 | 0.69 |
09/05 | 2,739 | 2,751 | 2,709 | 2,735 | -0.26% | 47,200 | 765億8000万 | +0.15% | 11.89 | 0.69 |
09/04 | 2,743 | 2,783 | 2,731 | 2,742 | -1.44% | 49,000 | 767億7600万 | +0.29% | 11.93 | 0.69 |
09/03 | 2,762 | 2,782 | 2,758 | 2,782 | +0.76% | 31,300 | 778億9600万 | +1.76% | 12.1 | 0.7 |
09/02 | 2,770 | 2,774 | 2,742 | 2,761 | -1.32% | 45,000 | 773億800万 | +0.99% | 12.01 | 0.7 |
08/30 | 2,828 | 2,828 | 2,786 | 2,798 | -0.25% | 44,600 | 783億4400万 | +2.42% | 12.17 | 0.7 |
08/29 | 2,832 | 2,842 | 2,794 | 2,805 | -1.3% | 34,200 | 785億4000万 | +2.75% | 12.2 | 0.71 |
08/28 | 2,840 | 2,847 | 2,816 | 2,842 | -0.14% | 31,000 | 795億7600万 | +4.18% | 12.36 | 0.72 |
08/27 | 2,840 | 2,861 | 2,829 | 2,846 | +0.57% | 61,300 | 796億8800万 | +4.4% | 12.38 | 0.72 |
08/26 | 2,806 | 2,838 | 2,806 | 2,830 | +1.22% | 36,500 | 792億4000万 | +4.08% | 12.31 | 0.71 |
08/23 | 2,809 | 2,821 | 2,774 | 2,796 | -0.46% | 33,200 | 782億8800万 | +3.06% | 12.16 | 0.7 |
08/22 | 2,787 | 2,809 | 2,778 | 2,809 | +1.12% | 24,700 | 786億5200万 | +3.61% | 12.22 | 0.71 |
08/21 | 2,765 | 2,778 | 2,746 | 2,778 | +0.33% | 22,400 | 777億8400万 | +2.58% | 12.08 | 0.7 |
08/20 | 2,736 | 2,784 | 2,730 | 2,769 | +1.28% | 41,400 | 775億3200万 | +2.37% | 12.04 | 0.7 |
08/19 | 2,720 | 2,735 | 2,700 | 2,734 | +0.59% | 49,600 | 765億5200万 | +1.15% | 11.89 | 0.69 |
08/16 | 2,709 | 2,719 | 2,685 | 2,718 | +1.12% | 32,800 | 761億400万 | +0.7% | 11.82 | 0.68 |
08/15 | 2,669 | 2,704 | 2,665 | 2,688 | +0.86% | 38,700 | 752億6400万 | -0.26% | 11.69 | 0.68 |
08/14 | 2,659 | 2,670 | 2,637 | 2,665 | +0.91% | 31,200 | 746億2000万 | -1.04% | 11.59 | 0.67 |
08/13 | 2,677 | 2,693 | 2,630 | 2,641 | -1.34% | 39,900 | 739億4800万 | -1.86% | 11.49 | 0.67 |
08/09 | 2,645 | 2,705 | 2,627 | 2,677 | +3.16% | 74,700 | 749億5600万 | -0.52% | 11.64 | 0.67 |
08/08 | 2,568 | 2,640 | 2,562 | 2,595 | -0.12% | 54,400 | 726億6000万 | -3.5% | 11.29 | 0.65 |
08/07 | 2,600 | 2,643 | 2,549 | 2,598 | +0.39% | 89,600 | 727億4400万 | -3.49% | 11.3 | 0.65 |
08/06 | 2,629 | 2,706 | 2,550 | 2,588 | -1.48% | 126,200 | 724億6400万 | -3.93% | 11.26 | 0.65 |
08/05 | 2,638 | 2,690 | 2,520 | 2,627 | -2.27% | 138,800 | 735億5600万 | -2.6% | 11.43 | 0.66 |
08/02 | 2,701 | 2,723 | 2,648 | 2,688 | -2.29% | 89,100 | 752億6400万 | -0.37% | 11.69 | 0.68 |
08/01 | 2,773 | 2,782 | 2,724 | 2,751 | -2.55% | 67,800 | 770億2800万 | +2.04% | 11.96 | 0.69 |
07/31 | 2,745 | 2,829 | 2,729 | 2,823 | +2.88% | 56,200 | 790億4400万 | +4.91% | 12.28 | 0.71 |
07/30 | 2,780 | 2,782 | 2,722 | 2,744 | -0.94% | 61,000 | 768億3200万 | +2.27% | 11.93 | 0.69 |
07/29 | 2,764 | 2,778 | 2,736 | 2,770 | +1.54% | 64,700 | 775億6000万 | +3.51% | 12.05 | 0.7 |
07/26 | 2,757 | 2,757 | 2,702 | 2,728 | -0.8% | 63,800 | 763億8400万 | +2.21% | 11.86 | 0.69 |
07/25 | 2,723 | 2,754 | 2,708 | 2,750 | +0.18% | 53,600 | 770億 | +3.19% | 11.96 | 0.69 |
07/24 | 2,772 | 2,775 | 2,737 | 2,745 | -1.47% | 50,600 | 768億6000万 | +3.27% | 11.94 | 0.69 |
07/23 | 2,679 | 2,786 | 2,677 | 2,786 | +4.11% | 115,800 | 780億800万 | +5.05% | 12.12 | 0.7 |
07/22 | 2,698 | 2,708 | 2,676 | 2,676 | -0.63% | 27,400 | 749億2800万 | +1.25% | 11.64 | 0.67 |
07/19 | 2,744 | 2,744 | 2,680 | 2,693 | -1.72% | 35,600 | 754億400万 | +2.05% | 11.71 | 0.68 |
07/18 | 2,704 | 2,754 | 2,702 | 2,740 | +0.88% | 51,400 | 767億2000万 | +4.14% | 11.92 | 0.69 |
07/17 | 2,711 | 2,718 | 2,703 | 2,716 | +0.15% | 27,600 | 760億4800万 | +3.51% | 11.81 | 0.68 |
07/16 | 2,732 | 2,735 | 2,699 | 2,712 | +0.07% | 69,800 | 759億3600万 | +3.59% | 11.79 | 0.68 |
07/12 | 2,662 | 2,710 | 2,652 | 2,710 | +2.23% | 97,500 | 758億8000万 | +3.75% | 11.79 | 0.68 |
07/11 | 2,633 | 2,662 | 2,623 | 2,651 | +1.11% | 46,100 | 742億2800万 | +1.73% | 11.53 | 0.67 |
07/10 | 2,625 | 2,629 | 2,602 | 2,622 | -0.23% | 44,100 | 734億1600万 | +0.77% | 11.4 | 0.66 |
07/09 | 2,630 | 2,655 | 2,624 | 2,628 | +0.31% | 45,800 | 735億8400万 | +1.12% | 11.43 | 0.66 |
07/08 | 2,621 | 2,634 | 2,614 | 2,620 | -0.3% | 42,300 | 733億6000万 | +0.92% | 11.39 | 0.66 |
07/05 | 2,642 | 2,643 | 2,617 | 2,628 | -0.53% | 34,200 | 735億8400万 | +1.35% | 11.43 | 0.66 |
07/04 | 2,660 | 2,660 | 2,633 | 2,642 | -0.68% | 29,800 | 739億7600万 | +1.85% | 11.49 | 0.67 |
07/03 | 2,654 | 2,670 | 2,641 | 2,660 | +0.23% | 39,300 | 744億8000万 | +2.66% | 11.57 | 0.67 |
07/02 | 2,670 | 2,670 | 2,647 | 2,654 | -0.49% | 43,200 | 743億1200万 | +2.59% | 11.54 | 0.67 |
07/01 | 2,653 | 2,673 | 2,653 | 2,667 | +0.68% | 43,500 | 746億7600万 | +3.29% | 11.6 | 0.67 |
06/28 | 2,647 | 2,650 | 2,625 | 2,649 | +0.19% | 47,100 | 741億7200万 | +2.79% | 11.52 | 0.67 |
06/27 | 2,625 | 2,644 | 2,617 | 2,644 | +0.84% | 50,300 | 740億3200万 | +2.76% | 11.5 | 0.67 |
06/26 | 2,604 | 2,630 | 2,603 | 2,622 | 0% | 62,600 | 734億1600万 | +2.06% | 11.4 | 0.66 |
06/25 | 2,580 | 2,632 | 2,576 | 2,622 | +1.83% | 61,600 | 734億1600万 | +2.18% | 11.4 | 0.66 |
06/24 | 2,595 | 2,596 | 2,568 | 2,575 | -0.66% | 44,400 | 721億 | +0.43% | 11.2 | 0.65 |
06/21 | 2,620 | 2,629 | 2,578 | 2,592 | -0.88% | 98,300 | 725億7600万 | +1.09% | 11.27 | 0.65 |
06/20 | 2,593 | 2,615 | 2,593 | 2,615 | +0.85% | 35,200 | 732億2000万 | +2.07% | 11.37 | 0.66 |
06/19 | 2,590 | 2,607 | 2,578 | 2,593 | +0.31% | 25,600 | 726億400万 | +1.33% | 11.28 | 0.65 |
06/18 | 2,561 | 2,595 | 2,560 | 2,585 | +1.02% | 34,700 | 723億8000万 | +1.13% | 11.24 | 0.65 |
06/17 | 2,568 | 2,570 | 2,533 | 2,559 | -0.43% | 54,800 | 716億5200万 | +0.2% | 11.13 | 0.64 |
06/14 | 2,507 | 2,570 | 2,507 | 2,570 | +2.51% | 62,000 | 719億6000万 | +0.67% | 11.18 | 0.65 |
06/13 | 2,552 | 2,552 | 2,507 | 2,507 | -1.92% | 43,300 | 701億9600万 | -1.72% | 10.9 | 0.63 |
06/12 | 2,561 | 2,567 | 2,551 | 2,556 | -0.2% | 36,000 | 715億6800万 | +0.08% | 11.12 | 0.64 |
06/11 | 2,581 | 2,595 | 2,561 | 2,561 | -0.58% | 34,200 | 717億800万 | +0.23% | 11.14 | 0.65 |
06/10 | 2,556 | 2,577 | 2,548 | 2,576 | +0.78% | 41,400 | 721億2800万 | +0.82% | 11.2 | 0.65 |
06/07 | 2,550 | 2,556 | 2,539 | 2,556 | +0.24% | 22,300 | 715億6800万 | +0.04% | 11.12 | 0.64 |
06/06 | 2,549 | 2,556 | 2,533 | 2,550 | +0.04% | 37,500 | 714億 | -0.2% | 11.09 | 0.64 |
06/05 | 2,550 | 2,560 | 2,537 | 2,549 | +0.08% | 43,500 | 713億7200万 | -0.2% | 11.09 | 0.64 |
06/04 | 2,549 | 2,571 | 2,543 | 2,547 | -0.35% | 44,000 | 713億1600万 | -0.24% | 11.08 | 0.64 |
06/03 | 2,639 | 2,639 | 2,550 | 2,556 | -3.22% | 47,200 | 715億6800万 | +0.2% | 11.12 | 0.64 |
05/31 | 2,580 | 2,644 | 2,580 | 2,641 | +2.48% | 188,100 | 739億4800万 | +3.61% | 11.49 | 0.67 |
05/30 | 2,535 | 2,577 | 2,525 | 2,577 | +1.46% | 58,600 | 721億5600万 | +1.3% | 11.21 | 0.65 |
05/29 | 2,559 | 2,559 | 2,533 | 2,540 | -0.12% | 31,800 | 711億2000万 | -0.04% | 11.05 | 0.64 |
05/28 | 2,561 | 2,561 | 2,540 | 2,543 | -0.27% | 36,800 | 712億400万 | +0.2% | 11.06 | 0.64 |
05/27 | 2,547 | 2,555 | 2,532 | 2,550 | +0.71% | 25,500 | 714億 | +0.55% | 11.09 | 0.64 |
05/24 | 2,540 | 2,550 | 2,532 | 2,532 | -0.78% | 33,700 | 708億9600万 | 0% | 11.01 | 0.64 |
05/23 | 2,544 | 2,560 | 2,532 | 2,552 | +0.28% | 29,200 | 714億5600万 | +0.87% | 11.1 | 0.64 |
05/22 | 2,563 | 2,575 | 2,541 | 2,545 | -0.78% | 47,200 | 712億6000万 | +0.67% | 11.07 | 0.64 |
05/21 | 2,574 | 2,581 | 2,548 | 2,565 | -0.35% | 35,600 | 718億2000万 | +1.58% | 11.16 | 0.65 |
05/20 | 2,569 | 2,592 | 2,567 | 2,574 | +0.43% | 57,800 | 720億7200万 | +2.14% | 11.19 | 0.65 |
05/17 | 2,523 | 2,570 | 2,518 | 2,563 | +1.59% | 42,300 | 717億6400万 | +1.95% | 11.15 | 0.65 |
05/16 | 2,522 | 2,531 | 2,504 | 2,523 | -0.04% | 42,000 | 706億4400万 | +0.6% | 10.97 | 0.64 |
05/15 | 2,536 | 2,537 | 2,509 | 2,524 | -0.12% | 54,400 | 706億7200万 | +0.88% | 10.98 | 0.64 |
05/14 | 2,541 | 2,541 | 2,506 | 2,527 | -0.55% | 47,300 | 707億5600万 | +1.24% | 10.99 | 0.64 |
05/13 | 2,528 | 2,541 | 2,505 | 2,541 | +0.36% | 70,300 | 711億4800万 | +2.09% | 11.05 | 0.64 |
05/10 | 2,605 | 2,605 | 2,532 | 2,532 | -1.94% | 68,300 | 708億9600万 | +2.06% | 11.01 | 0.64 |
05/09 | 2,571 | 2,607 | 2,556 | 2,582 | +0.35% | 64,400 | 722億9600万 | +4.41% | 11.23 | 0.65 |
05/08 | 2,576 | 2,611 | 2,566 | 2,573 | +0.27% | 72,400 | 720億4400万 | +4.51% | 11.19 | 0.65 |
05/07 | 2,574 | 2,650 | 2,516 | 2,566 | +0.39% | 305,500 | 718億4800万 | +4.65% | 11.16 | 0.65 |
05/02 | 2,544 | 2,565 | 2,541 | 2,556 | 0% | 42,300 | 715億6800万 | +4.67% | 11.12 | 0.64 |
05/01 | 2,546 | 2,556 | 2,532 | 2,556 | +0.39% | 30,400 | 715億6800万 | +4.93% | 11.12 | 0.64 |
04/30 | 2,518 | 2,547 | 2,502 | 2,546 | +1.19% | 67,700 | 712億8800万 | +4.73% | 11.07 | 0.64 |
04/26 | 2,515 | 2,520 | 2,485 | 2,516 | +0.64% | 56,600 | 704億4800万 | +3.84% | 10.94 | 0.63 |
04/25 | 2,500 | 2,513 | 2,487 | 2,500 | -0.2% | 43,000 | 700億 | +3.43% | 10.87 | 0.63 |
04/24 | 2,504 | 2,515 | 2,499 | 2,505 | -0.2% | 47,600 | 701億4000万 | +3.94% | 10.89 | 0.63 |
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 | 1,724 862 3/15 | 1,002 501 4/21 | 330,000 660,000 5/13 | - | - | 485億8744万 3/31 |
2011年 3月期 | 1,982 991 5/13 | 1,434 717 3/17 | 130,000 260,000 1/13 | 570億4995万 | 412億7630万 | 462億2715万 3/31 |
2012年 3月期 | 1,854 927 7/15 | 1,502 751 5/13 | 95,000 190,000 3/23 | 533億6559万 | 432億3361万 | 470億9067万 3/30 |
2013年 3月期 | 1,896 948 9/27 948 9/26 | 1,450 725 5/25 | 89,500 179,000 3/8 | 545億7452万 | 417億3684万 | 516億9612万 3/29 |
2014年 3月期 | 1,846 923 4/9 | 1,464 732 2/4 | 100,000 200,000 3/26 | 531億3532万 | 421億3982万 | 414億62万 3/31 |
2015年 3月期 | 2,038 1,019 11/4 | 1,562 781 4/14 | 106,000 212,000 3/26 | 586億6186万 | 449億6066万 | 485億7972万 3/31 |
2016年 3月期 | 2,450 1,225 11/25 | 1,682 841 2/12 | 159,500 319,000 3/28 | 705億2088万 | 484億1474万 | 456億1852万 3/31 |
2017年 3月期 | 2,332 1,166 3/28 | 1,638 819 8/26 | 110,500 221,000 3/28 | 671億2436万 | 471億4824万 | 600億8130万 3/31 |
2018年 3月期 | 4,615 12/4 | 2,164 1,082 4/17 | 123,500 247,000 5/17 | 1328億3831万 | 622億8864万 | 1030億4056万 3/30 |
2019年 3月期 | 4,580 5/11 | 2,173 12/21 | 171,500 2/28 | 1318億3087万 | 625億4770万 | 679億1371万 3/29 |
2020年 3月期 | 2,741 12/18 | 1,457 3/13 | 242,500 3/19 | 788億9703万 | 417億8724万 | 556億134万 3/31 |
2021年 3月期 | 3,565 3/19 | 1,747 4/6 | 205,800 3/19 | 1022億4538万 | 501億454万 | 845億5158万 3/31 |
2022年 3月期 | 3,185 4/6 | 1,922 3/31 | 304,100 3/29 | 891億8000万 | 538億1600万 | 514億5218万 3/31 |
2023年 3月期 | 2,103 3/10 3/9 | 1,813 5/19 | 345,300 3/29 | 588億8400万 | 507億6400万 | 516億2492万 3/31 |
2024年 3月期 | 2,535 2/6 | 1,877 6/1 | 589,600 9/15 | 709億8000万 | 525億5600万 | 607億4922万 3/29 |
最新 | 2,769 2024/9/18 | 41,100 | 775億3200万 |