時価総額
- 2010年2月26日
- 1367億8345万
- 2011年2月28日
- 1308億3178万
- 2012年2月29日
- 1309億567万
- 2013年2月28日
- 1600億8969万
- 2014年2月28日
- 2128億4083万
- 2015年2月27日
- 3140億1228万
- 2016年2月29日
- 3045億4924万
- 2017年2月28日
- 3597億3628万
- 2018年2月28日
- 5030億4985万
- 2019年2月28日
- 3625億9201万
- 2020年2月28日
- 2123億2222万
- 2021年2月26日
- 2819億7066万
- 2022年2月28日
- 2298億60万
- 2023年2月28日
- 2127億7300万
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 3,640 | 3,672 | 3,637 | 3,655 | +0.41% | 78,400 | 2619億3630万 | +0.86% | 13.69 | 0.95 |
| 04/23 | 3,663 | 3,665 | 3,622 | 3,640 | -0.63% | 76,200 | 2608億6132万 | +0.55% | 13.63 | 0.95 |
| 04/22 | 3,653 | 3,670 | 3,635 | 3,663 | +2.18% | 76,300 | 2625億962万 | +1.33% | 13.72 | 0.96 |
| 04/19 | 3,657 | 3,657 | 3,557 | 3,585 | -2.21% | 120,800 | 2569億1974万 | -0.64% | 13.42 | 0.94 |
| 04/18 | 3,648 | 3,695 | 3,648 | 3,666 | +1.16% | 72,400 | 2627億2462万 | +1.78% | 13.73 | 0.96 |
| 04/17 | 3,679 | 3,689 | 3,622 | 3,624 | -1.71% | 110,800 | 2597億1468万 | +0.95% | 13.57 | 0.95 |
| 04/16 | 3,700 | 3,740 | 3,675 | 3,687 | -1.05% | 83,500 | 2642億2959万 | +2.87% | 13.81 | 0.96 |
| 04/15 | 3,763 | 3,763 | 3,706 | 3,726 | -1.35% | 69,600 | 2670億2453万 | +4.22% | 13.95 | 0.97 |
| 04/12 | 3,792 | 3,806 | 3,771 | 3,777 | -0.4% | 105,400 | 2706億7946万 | +5.92% | 14.14 | 0.99 |
| 04/11 | 3,757 | 3,795 | 3,735 | 3,792 | +0.69% | 126,400 | 2717億5443万 | +6.73% | 14.2 | 0.99 |
| 04/10 | 3,795 | 3,810 | 3,743 | 3,766 | +1.1% | 128,700 | 2698億9114万 | +6.41% | 14.1 | 0.98 |
| 04/09 | 3,765 | 3,770 | 3,708 | 3,725 | -0.64% | 114,800 | 2669億5287万 | +5.64% | 13.95 | 0.97 |
| 04/08 | 3,766 | 3,804 | 3,730 | 3,749 | -0.45% | 203,100 | 2686億7283万 | +6.66% | 14.04 | 0.98 |
| 04/05 | 3,661 | 3,775 | 3,636 | 3,766 | +1.95% | 247,400 | 2698億9114万 | +7.51% | 14.1 | 0.98 |
| 04/04 | 3,623 | 3,756 | 3,590 | 3,694 | +6.03% | 490,500 | 2647億3124万 | +5.81% | 13.83 | 0.96 |
| 04/03 | 3,465 | 3,499 | 3,459 | 3,484 | +0.43% | 189,000 | 2496億8155万 | -0.06% | 13.05 | 0.91 |
| 04/02 | 3,518 | 3,526 | 3,468 | 3,469 | -1.59% | 105,300 | 2486億657万 | -0.66% | 12.99 | 0.91 |
| 04/01 | 3,560 | 3,564 | 3,515 | 3,525 | +0.4% | 98,500 | 2526億1983万 | +0.77% | 13.2 | 0.92 |
| 03/29 | 3,460 | 3,518 | 3,460 | 3,511 | +1.33% | 85,700 | 2516億1651万 | +0.23% | 13.15 | 0.92 |
| 03/28 | 3,542 | 3,549 | 3,455 | 3,465 | -2.17% | 98,800 | 2483億1991万 | -1.31% | 12.97 | 0.9 |
| 03/27 | 3,548 | 3,551 | 3,522 | 3,542 | +0.14% | 98,700 | 2538億3813万 | +0.54% | 13.26 | 0.93 |
| 03/26 | 3,510 | 3,542 | 3,502 | 3,537 | +0.68% | 86,500 | 2534億7981万 | +0.34% | 13.24 | 0.92 |
| 03/25 | 3,545 | 3,554 | 3,509 | 3,513 | -0.11% | 111,600 | 2517億5984万 | -0.37% | 13.15 | 0.92 |
| 03/22 | 3,556 | 3,556 | 3,504 | 3,517 | -0.4% | 86,000 | 2520億4650万 | -0.26% | 13.17 | 0.92 |
| 03/21 | 3,554 | 3,564 | 3,514 | 3,531 | -0.37% | 76,200 | 2530億4982万 | +0.11% | 13.22 | 0.92 |
| 03/19 | 3,510 | 3,550 | 3,494 | 3,544 | +0.8% | 85,500 | 2539億8146万 | +0.51% | 13.27 | 0.93 |
| 03/18 | 3,491 | 3,520 | 3,466 | 3,516 | +0.95% | 79,000 | 2519億7484万 | -0.26% | 13.17 | 0.92 |
| 03/15 | 3,458 | 3,488 | 3,440 | 3,483 | +1.37% | 110,900 | 2496億989万 | -1.19% | 13.04 | 0.91 |
| 03/14 | 3,378 | 3,446 | 3,336 | 3,436 | +1.72% | 132,000 | 2462億4162万 | -2.52% | 12.87 | 0.9 |
| 03/13 | 3,488 | 3,490 | 3,371 | 3,378 | -2.65% | 156,800 | 2420億8504万 | -4.22% | 12.65 | 0.88 |
| 03/12 | 3,462 | 3,475 | 3,417 | 3,470 | +0.14% | 94,100 | 2486億7824万 | -1.76% | 12.99 | 0.91 |
| 03/11 | 3,456 | 3,467 | 3,385 | 3,465 | -0.55% | 165,500 | 2483億1991万 | -1.95% | 12.97 | 0.9 |
| 03/08 | 3,410 | 3,489 | 3,402 | 3,484 | +0.55% | 139,800 | 2496億8155万 | -1.44% | 13.05 | 0.91 |
| 03/07 | 3,430 | 3,466 | 3,401 | 3,465 | +0.64% | 152,400 | 2483億1991万 | -1.98% | 12.97 | 0.9 |
| 03/06 | 3,416 | 3,457 | 3,404 | 3,443 | +0.29% | 149,100 | 2467億4328万 | -2.6% | 12.89 | 0.9 |
| 03/05 | 3,443 | 3,450 | 3,416 | 3,433 | -0.75% | 146,400 | 2460億2663万 | -2.91% | 12.85 | 0.9 |
| 03/04 | 3,420 | 3,477 | 3,379 | 3,459 | +0.46% | 214,200 | 2478億8992万 | -2.18% | 12.95 | 0.9 |
| 03/01 | 3,424 | 3,483 | 3,395 | 3,443 | -0.69% | 180,400 | 2467億4328万 | -2.6% | 12.89 | 0.9 |
| 02/29 | 3,555 | 3,557 | 3,428 | 3,467 | -2.75% | 284,100 | 2484億6324万 | -1.92% | 12.98 | 0.91 |
| 02/28 | 3,592 | 3,612 | 3,552 | 3,565 | -2.14% | 292,800 | 2554億8643万 | +0.71% | 13.35 | 0.93 |
| 02/27 | 3,619 | 3,669 | 3,612 | 3,643 | +0.66% | 697,600 | 2610億7632万 | +2.85% | 13.64 | 0.95 |
| 02/26 | 3,630 | 3,668 | 3,612 | 3,619 | -0.41% | 601,700 | 2593億5635万 | +2.23% | 13.55 | 0.95 |
| 02/22 | 3,696 | 3,703 | 3,618 | 3,634 | -2.44% | 418,800 | 2604億3133万 | +2.66% | 13.61 | 0.95 |
| 02/21 | 3,756 | 3,807 | 3,682 | 3,725 | -0.8% | 393,900 | 2669億5287万 | +5.29% | 13.95 | 0.97 |
| 02/20 | 3,675 | 3,771 | 3,646 | 3,755 | +4.16% | 362,500 | 2691億282万 | +6.31% | 14.06 | 0.98 |
| 02/19 | 3,567 | 3,605 | 3,553 | 3,605 | +1.35% | 161,100 | 2583億5304万 | +2.24% | 13.5 | 0.94 |
| 02/16 | 3,549 | 3,577 | 3,530 | 3,557 | +0.94% | 128,100 | 2549億1311万 | +0.91% | 13.32 | 0.93 |
| 02/15 | 3,555 | 3,555 | 3,513 | 3,524 | +0.09% | 165,700 | 2525億4816万 | -0.09% | 13.2 | 0.92 |
| 02/14 | 3,535 | 3,541 | 3,500 | 3,521 | -0.14% | 127,800 | 2523億3316万 | -0.31% | 13.18 | 0.92 |
| 02/13 | 3,520 | 3,528 | 3,491 | 3,526 | +0.69% | 132,500 | 2526億9149万 | -0.37% | 13.2 | 0.92 |
| 02/09 | 3,523 | 3,526 | 3,500 | 3,502 | -0.71% | 141,700 | 2509億7153万 | -1.19% | 13.11 | 0.91 |
| 02/08 | 3,494 | 3,542 | 3,485 | 3,527 | +1.15% | 220,000 | 2527億6316万 | -0.68% | 13.21 | 0.92 |
| 02/07 | 3,474 | 3,493 | 3,467 | 3,487 | +0.37% | 93,000 | 2498億9655万 | -1.91% | 13.06 | 0.91 |
| 02/06 | 3,490 | 3,500 | 3,467 | 3,474 | -0.91% | 112,000 | 2489億6490万 | -2.44% | 13.01 | 0.91 |
| 02/05 | 3,540 | 3,541 | 3,501 | 3,506 | -0.57% | 100,000 | 2512億5819万 | -1.68% | 13.13 | 0.92 |
| 02/02 | 3,526 | 3,540 | 3,490 | 3,526 | +0.94% | 119,200 | 2526億9149万 | -1.2% | 13.2 | 0.92 |
| 02/01 | 3,453 | 3,528 | 3,453 | 3,493 | +0.29% | 153,900 | 2503億2654万 | -2.18% | 13.08 | 0.91 |
| 01/31 | 3,460 | 3,483 | 3,447 | 3,483 | +0.4% | 120,000 | 2496億989万 | -2.6% | 13.04 | 0.91 |
| 01/30 | 3,455 | 3,481 | 3,441 | 3,469 | +0.06% | 132,500 | 2486億657万 | -3.1% | 12.99 | 0.91 |
| 01/29 | 3,449 | 3,475 | 3,448 | 3,467 | +1.2% | 94,800 | 2484億6324万 | -3.26% | 12.98 | 0.91 |
| 01/26 | 3,425 | 3,443 | 3,407 | 3,426 | -0.41% | 139,600 | 2455億2497万 | -4.52% | 12.83 | 0.89 |
| 01/25 | 3,427 | 3,450 | 3,411 | 3,440 | +0.09% | 133,200 | 2465億2828万 | -4.26% | 12.88 | 0.9 |
| 01/24 | 3,530 | 3,545 | 3,437 | 3,437 | -4.05% | 282,300 | 2463億1329万 | -4.53% | 12.87 | 0.9 |
| 01/23 | 3,618 | 3,633 | 3,578 | 3,582 | -0.94% | 127,700 | 2567億474万 | -0.69% | 13.41 | 0.94 |
| 01/22 | 3,610 | 3,622 | 3,604 | 3,616 | +0.19% | 98,800 | 2591億4136万 | +0.22% | 13.54 | 0.94 |
| 01/19 | 3,619 | 3,625 | 3,583 | 3,609 | +0.11% | 83,900 | 2586億3970万 | +0.06% | 13.51 | 0.94 |
| 01/18 | 3,588 | 3,619 | 3,583 | 3,605 | +0.47% | 97,700 | 2583億5304万 | -0.03% | 13.5 | 0.94 |
| 01/17 | 3,587 | 3,650 | 3,584 | 3,588 | +0.62% | 133,700 | 2571億3473万 | -0.44% | 13.43 | 0.94 |
| 01/16 | 3,612 | 3,664 | 3,566 | 3,566 | -1.49% | 117,700 | 2555億5810万 | -1.05% | 13.35 | 0.93 |
| 01/15 | 3,577 | 3,628 | 3,576 | 3,620 | +1.2% | 134,000 | 2594億2802万 | +0.39% | 13.55 | 0.95 |
| 01/12 | 3,606 | 3,628 | 3,550 | 3,577 | -0.83% | 176,200 | 2563億4642万 | -0.75% | 13.39 | 0.93 |
| 01/11 | 3,644 | 3,644 | 3,562 | 3,607 | -1.02% | 315,900 | 2584億9637万 | +0.11% | 13.51 | 0.94 |
| 01/10 | 3,554 | 3,661 | 3,533 | 3,644 | -1.35% | 252,500 | 2611億4798万 | +1.22% | 13.64 | 0.95 |
| 01/09 | 3,701 | 3,764 | 3,682 | 3,694 | +1.01% | 158,800 | 2647億3124万 | +2.73% | 13.83 | 0.96 |
| 01/05 | 3,701 | 3,702 | 3,652 | 3,657 | -0.38% | 149,300 | 2620億7963万 | +1.81% | 13.69 | 0.96 |
| 01/04 | 3,619 | 3,674 | 3,590 | 3,671 | +1.44% | 97,600 | 2630億8294万 | +2.26% | 13.75 | 0.96 |
| 2023 | ||||||||||
| 12/29 | 3,628 | 3,640 | 3,594 | 3,619 | -0.52% | 80,800 | 2593億5635万 | +0.89% | 13.55 | 0.95 |
| 12/28 | 3,619 | 3,638 | 3,614 | 3,638 | +0.5% | 69,800 | 2607億1799万 | +1.42% | 13.62 | 0.95 |
| 12/27 | 3,597 | 3,629 | 3,590 | 3,620 | +1.03% | 62,900 | 2594億2802万 | +0.95% | 13.55 | 0.95 |
| 12/26 | 3,577 | 3,598 | 3,565 | 3,583 | +0.2% | 65,700 | 2567億7641万 | -0.11% | 13.42 | 0.94 |
| 12/25 | 3,650 | 3,650 | 3,566 | 3,576 | -0.86% | 70,800 | 2562億7475万 | -0.31% | 13.39 | 0.93 |
| 12/22 | 3,575 | 3,607 | 3,567 | 3,607 | +0.95% | 80,500 | 2584億9637万 | +0.47% | 13.51 | 0.94 |
| 12/21 | 3,570 | 3,592 | 3,555 | 3,573 | -0.17% | 86,100 | 2560億5975万 | -0.45% | 13.38 | 0.93 |
| 12/20 | 3,557 | 3,591 | 3,557 | 3,579 | +0.62% | 72,700 | 2564億8975万 | -0.45% | 13.4 | 0.93 |
| 12/19 | 3,583 | 3,590 | 3,538 | 3,557 | -0.34% | 126,300 | 2549億1311万 | -1.19% | 13.32 | 0.93 |
| 12/18 | 3,550 | 3,577 | 3,508 | 3,569 | -1.03% | 88,500 | 2557億7309万 | -1.03% | 13.36 | 0.93 |
| 12/15 | 3,601 | 3,610 | 3,580 | 3,606 | 0% | 167,900 | 2584億2471万 | -0.28% | 13.5 | 0.94 |
| 12/14 | 3,608 | 3,622 | 3,576 | 3,606 | -0.06% | 109,200 | 2584億2471万 | -0.52% | 13.5 | 0.94 |
| 12/13 | 3,599 | 3,623 | 3,590 | 3,608 | +0.42% | 88,200 | 2585億6804万 | -0.66% | 13.51 | 0.94 |
| 12/12 | 3,597 | 3,605 | 3,580 | 3,593 | +0.36% | 83,900 | 2574億9306万 | -1.32% | 13.45 | 0.94 |
| 12/11 | 3,554 | 3,588 | 3,523 | 3,580 | +0.85% | 100,300 | 2565億6141万 | -1.89% | 13.41 | 0.93 |
| 12/08 | 3,590 | 3,599 | 3,533 | 3,550 | -1.39% | 116,200 | 2544億1146万 | -2.93% | 13.29 | 0.93 |
| 12/07 | 3,580 | 3,618 | 3,580 | 3,600 | -0.66% | 94,200 | 2579億9472万 | -1.91% | 13.48 | 0.94 |
| 12/06 | 3,550 | 3,631 | 3,549 | 3,624 | +2.03% | 143,000 | 2597億1468万 | -1.47% | 13.57 | 0.95 |
| 12/05 | 3,553 | 3,578 | 3,542 | 3,552 | -0.03% | 92,300 | 2545億5479万 | -3.5% | 13.3 | 0.93 |
| 12/04 | 3,551 | 3,572 | 3,520 | 3,553 | +0.03% | 116,600 | 2546億2645万 | -3.79% | 13.3 | 0.93 |
| 12/01 | 3,580 | 3,594 | 3,547 | 3,552 | +0.51% | 107,000 | 2545億5479万 | -4.08% | 13.3 | 0.93 |
| 11/30 | 3,570 | 3,576 | 3,508 | 3,534 | -1.97% | 137,200 | 2532億6481万 | -4.82% | 13.23 | 0.92 |
| 11/29 | 3,593 | 3,613 | 3,581 | 3,605 | +0.28% | 120,800 | 2583億5304万 | -3.22% | 13.5 | 0.94 |
| 11/28 | 3,622 | 3,626 | 3,585 | 3,595 | -0.31% | 72,700 | 2576億3639万 | -3.7% | 13.46 | 0.94 |
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 | 1,397 8/26 | 943 3/12 | 467,900 3/9 | - | - | 1367億8345万 2/26 |
| 2011年 2月期 | 1,453 4/12 | 1,001 9/10 | 981,000 4/12 | 1788億8961万 | 1232億4053万 | 1308億3178万 2/28 |
| 2012年 2月期 | 1,433 1/11 | 850 3/15 | 732,200 10/28 | 1764億2726万 | 1046億4980万 | 1309億567万 2/29 |
| 2013年 2月期 | 2,158 2/25 | 1,358 3/1 | 1,614,000 10/4 | 2656億8739万 | 1671億9345万 | 1600億8969万 2/28 |
| 2014年 2月期 | 3,520 1/8 | 1,998 3/7 | 760,300 4/10 | 2775億9395万 | 2459億8860万 | 2128億4083万 2/28 |
| 2015年 2月期 | 4,475 2/24 | 2,824 5/8 | 814,800 12/5 | 3529億709万 | 2227億606万 | 3140億1228万 2/27 |
| 2016年 2月期 | 6,170 8/4 | 3,860 1/21 | 547,200 4/8 | 4865億7804万 | 3044億701万 | 3045億4924万 2/29 |
| 2017年 2月期 | 5,250 1/10 | 3,720 6/24 | 682,500 7/12 | 4140億2508万 | 2933億6634万 | 3597億3628万 2/28 |
| 2018年 2月期 | 7,350 1/12 | 4,855 4/10 | 863,400 4/12 | 5267億3922万 | 3828億7462万 | 5030億4985万 2/28 |
| 2019年 2月期 | 8,150 4/6 | 4,835 12/25 | 751,300 4/12 | 5840億7138万 | 3465億124万 | 3625億9201万 2/28 |
| 2020年 2月期 | 5,340 4/1 | 2,908 2/28 | 778,400 10/9 | 3826億9216万 | 2084億240万 | 2123億2222万 2/28 |
| 2021年 2月期 | 4,525 8/25 | 2,061 3/19 | 1,032,800 7/15 | 3242億8503万 | 1477億197万 | 2819億7066万 2/26 |
| 2022年 2月期 | 4,790 4/15 | 3,030 12/2 | 1,307,000 8/27 | 3432億7630万 | 2171億4555万 | 2298億60万 2/28 |
| 2023年 2月期 | 3,335 3/1 | 2,651 4/19 | 1,185,100 2/24 | 2390億344万 | 1899億8444万 | 2127億7300万 2/28 |
| 最新 | 3,655 2024/4/24 | 78,400 | 2619億3630万 | |||