時価総額
- 2010年2月26日
- 603億2865万
- 2011年2月28日
- 594億4614万
- 2012年2月29日
- 650億2363万
- 2013年2月28日
- 645億2942万
- 2014年2月28日
- 598億3536万
- 2015年2月27日
- 747億2116万
- 2016年2月29日
- 706億9803万
- 2017年2月28日
- 845億9622万
- 2018年2月28日
- 855億9343万
- 2019年2月28日
- 742億3912万
- 2020年2月28日
- 613億9292万
- 2021年2月26日
- 691億8089万
- 2022年2月28日
- 1200億7390万
- 2023年2月28日
- 1539億4813万
- 2024年2月29日
- 1637億8697万
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 | 1,963 | 1,963 | 1,946 | 1,950 | -0.41% | 82,200 | 1693億7106万 | +2.15% | 21.12 | 0.78 |
| 04/23 | 1,947 | 1,960 | 1,946 | 1,958 | +0.98% | 60,600 | 1700億6591万 | +2.67% | 21.21 | 0.79 |
| 04/22 | 1,930 | 1,947 | 1,930 | 1,939 | +1.36% | 59,100 | 1684億1563万 | +1.84% | 21 | 0.78 |
| 04/19 | 1,934 | 1,934 | 1,900 | 1,913 | -1.09% | 69,200 | 1661億5735万 | +0.63% | 20.72 | 0.77 |
| 04/18 | 1,935 | 1,948 | 1,933 | 1,934 | +0.21% | 38,900 | 1679億8134万 | +1.84% | 20.95 | 0.78 |
| 04/17 | 1,958 | 1,965 | 1,930 | 1,930 | -1.43% | 75,300 | 1676億3392万 | +1.79% | 20.91 | 0.77 |
| 04/16 | 1,968 | 1,975 | 1,952 | 1,958 | -1.06% | 77,500 | 1700億6591万 | +3.43% | 21.21 | 0.79 |
| 04/15 | 1,948 | 1,979 | 1,941 | 1,979 | +1.54% | 143,800 | 1718億8991万 | +4.82% | 21.44 | 0.79 |
| 04/12 | 1,949 | 1,949 | 1,934 | 1,949 | +0.52% | 65,000 | 1692億8420万 | +3.45% | 21.11 | 0.78 |
| 04/11 | 1,945 | 1,945 | 1,927 | 1,939 | -0.46% | 67,100 | 1684億1563万 | +3.08% | 21 | 0.78 |
| 04/10 | 1,940 | 1,957 | 1,930 | 1,948 | +0.26% | 99,800 | 1691億9734万 | +3.78% | 21.1 | 0.78 |
| 04/09 | 1,948 | 1,984 | 1,922 | 1,943 | +0.47% | 361,900 | 1687億6306万 | +3.74% | 21.05 | 0.78 |
| 04/08 | 1,931 | 1,936 | 1,905 | 1,934 | +0.16% | 214,400 | 1679億8134万 | +3.48% | 20.95 | 0.78 |
| 04/05 | 1,890 | 1,931 | 1,879 | 1,931 | +0.99% | 152,500 | 1677億2077万 | +3.54% | 20.92 | 0.78 |
| 04/04 | 1,920 | 1,932 | 1,897 | 1,912 | +2.08% | 301,700 | 1660億7049万 | +2.58% | 20.71 | 0.77 |
| 04/03 | 1,864 | 1,881 | 1,860 | 1,873 | 0% | 85,600 | 1626億8307万 | +0.54% | 20.29 | 0.75 |
| 04/02 | 1,880 | 1,885 | 1,864 | 1,873 | -0.37% | 71,300 | 1626億8307万 | +0.38% | 20.29 | 0.75 |
| 04/01 | 1,880 | 1,883 | 1,862 | 1,880 | +0.8% | 112,100 | 1632億9107万 | +0.59% | 20.37 | 0.75 |
| 03/29 | 1,844 | 1,865 | 1,844 | 1,865 | +1.03% | 71,100 | 1619億8821万 | -0.43% | 20.2 | 0.75 |
| 03/28 | 1,860 | 1,861 | 1,838 | 1,846 | -0.75% | 72,800 | 1603億3793万 | -1.65% | 20 | 0.74 |
| 03/27 | 1,854 | 1,866 | 1,845 | 1,860 | +1.14% | 124,400 | 1615億5393万 | -1.22% | 20.15 | 0.75 |
| 03/26 | 1,850 | 1,850 | 1,830 | 1,839 | -0.38% | 70,000 | 1597億2993万 | -2.54% | 19.92 | 0.74 |
| 03/25 | 1,864 | 1,864 | 1,845 | 1,846 | -1.07% | 71,600 | 1603億3793万 | -2.38% | 20 | 0.74 |
| 03/22 | 1,866 | 1,868 | 1,858 | 1,866 | 0% | 55,600 | 1620億7507万 | -1.53% | 20.21 | 0.75 |
| 03/21 | 1,888 | 1,889 | 1,862 | 1,866 | -0.85% | 77,300 | 1620億7507万 | -1.74% | 20.21 | 0.75 |
| 03/19 | 1,884 | 1,888 | 1,877 | 1,882 | -0.11% | 53,800 | 1634億6478万 | -1.1% | 20.39 | 0.76 |
| 03/18 | 1,884 | 1,895 | 1,880 | 1,884 | +0.27% | 71,000 | 1636億3850万 | -1.1% | 20.41 | 0.76 |
| 03/15 | 1,863 | 1,879 | 1,857 | 1,879 | +0.86% | 116,900 | 1632億421万 | -1.47% | 20.35 | 0.75 |
| 03/14 | 1,851 | 1,863 | 1,842 | 1,863 | +0.98% | 92,100 | 1618億1450万 | -2.46% | 20.18 | 0.75 |
| 03/13 | 1,855 | 1,861 | 1,837 | 1,845 | -0.54% | 56,300 | 1602億5108万 | -3.61% | 19.99 | 0.74 |
| 03/12 | 1,858 | 1,860 | 1,830 | 1,855 | +0.22% | 73,000 | 1611億1964万 | -3.28% | 20.09 | 0.74 |
| 03/11 | 1,866 | 1,870 | 1,841 | 1,851 | -0.91% | 80,900 | 1607億7222万 | -3.69% | 20.05 | 0.74 |
| 03/08 | 1,861 | 1,872 | 1,848 | 1,868 | +0.16% | 103,700 | 1622億4879万 | -3.06% | 20.24 | 0.75 |
| 03/07 | 1,865 | 1,872 | 1,862 | 1,865 | +0.54% | 85,800 | 1619億8821万 | -3.42% | 20.2 | 0.75 |
| 03/06 | 1,833 | 1,863 | 1,833 | 1,855 | +1.26% | 108,000 | 1611億1964万 | -4.13% | 20.09 | 0.74 |
| 03/05 | 1,845 | 1,847 | 1,823 | 1,832 | -0.97% | 120,000 | 1591億2193万 | -5.57% | 19.85 | 0.74 |
| 03/04 | 1,845 | 1,864 | 1,837 | 1,850 | -0.05% | 178,600 | 1606億8536万 | -4.88% | 20.04 | 0.74 |
| 03/01 | 1,871 | 1,879 | 1,846 | 1,851 | -2.06% | 182,000 | 1607億7222万 | -5.03% | 20.05 | 0.74 |
| 02/29 | 1,905 | 1,914 | 1,868 | 1,890 | -0.26% | 260,000 | 1641億5964万 | -3.23% | 22.03 | 0.76 |
| 02/28 | 1,921 | 1,921 | 1,894 | 1,895 | -2.32% | 918,600 | 1645億9392万 | -3.12% | 22.08 | 0.76 |
| 02/27 | 1,963 | 1,966 | 1,939 | 1,940 | -1.12% | 1,392,500 | 1685億249万 | -1.02% | 22.61 | 0.78 |
| 02/26 | 1,965 | 1,976 | 1,957 | 1,962 | -0.05% | 241,100 | 1704億1334万 | +0.05% | 22.87 | 0.79 |
| 02/22 | 1,973 | 1,978 | 1,954 | 1,963 | -0.51% | 209,700 | 1705億20万 | 0% | 22.88 | 0.79 |
| 02/21 | 1,980 | 1,982 | 1,961 | 1,973 | -0.55% | 148,300 | 1713億6877万 | +0.46% | 22.99 | 0.79 |
| 02/20 | 1,975 | 1,987 | 1,970 | 1,984 | +0.76% | 129,800 | 1723億2419万 | +1.12% | 23.12 | 0.8 |
| 02/19 | 1,945 | 1,971 | 1,941 | 1,969 | +2.02% | 163,300 | 1710億2134万 | +0.46% | 22.95 | 0.79 |
| 02/16 | 1,960 | 1,961 | 1,930 | 1,930 | -1.58% | 289,100 | 1676億3392万 | -1.38% | 22.49 | 0.77 |
| 02/15 | 1,960 | 1,963 | 1,947 | 1,961 | 0% | 173,400 | 1703億2648万 | +0.26% | 22.85 | 0.79 |
| 02/14 | 1,961 | 1,966 | 1,948 | 1,961 | 0% | 103,300 | 1703億2648万 | +0.26% | 22.85 | 0.79 |
| 02/13 | 1,957 | 1,963 | 1,945 | 1,961 | +0.72% | 227,800 | 1703億2648万 | +0.2% | 22.85 | 0.79 |
| 02/09 | 1,923 | 1,947 | 1,917 | 1,947 | +0.72% | 180,100 | 1691億1048万 | -0.51% | 22.69 | 0.78 |
| 02/08 | 1,942 | 1,944 | 1,926 | 1,933 | -1.13% | 397,700 | 1678億9449万 | -1.18% | 22.53 | 0.78 |
| 02/07 | 1,945 | 1,959 | 1,945 | 1,955 | +0.57% | 121,200 | 1698億534万 | 0% | 22.78 | 0.78 |
| 02/06 | 1,953 | 1,961 | 1,942 | 1,944 | -0.66% | 160,700 | 1688億4991万 | -0.51% | 22.66 | 0.78 |
| 02/05 | 1,966 | 1,969 | 1,957 | 1,957 | +0.26% | 205,400 | 1699億7905万 | +0.26% | 22.81 | 0.79 |
| 02/02 | 1,967 | 1,969 | 1,951 | 1,952 | -0.76% | 183,500 | 1695億4477万 | +0.1% | 22.75 | 0.78 |
| 02/01 | 1,985 | 1,985 | 1,961 | 1,967 | -1.11% | 173,700 | 1708億4762万 | +0.98% | 22.92 | 0.79 |
| 01/31 | 1,980 | 1,989 | 1,971 | 1,989 | +1.43% | 139,300 | 1727億5848万 | +2.31% | 23.18 | 0.8 |
| 01/30 | 1,973 | 1,985 | 1,959 | 1,961 | -0.51% | 143,400 | 1703億2648万 | +1.08% | 22.85 | 0.79 |
| 01/29 | 1,973 | 1,985 | 1,970 | 1,971 | +0.82% | 224,300 | 1711億9505万 | +1.76% | 22.97 | 0.79 |
| 01/26 | 1,966 | 1,967 | 1,955 | 1,955 | -0.46% | 93,500 | 1698億534万 | +1.14% | 22.78 | 0.78 |
| 01/25 | 1,938 | 1,965 | 1,936 | 1,964 | +1.03% | 94,100 | 1705億8705万 | +1.76% | 22.89 | 0.79 |
| 01/24 | 1,965 | 1,968 | 1,944 | 1,944 | -1.42% | 119,300 | 1688億4991万 | +0.99% | 22.66 | 0.78 |
| 01/23 | 1,983 | 1,992 | 1,966 | 1,972 | -0.8% | 108,500 | 1712億8191万 | +2.55% | 22.98 | 0.79 |
| 01/22 | 1,968 | 1,988 | 1,962 | 1,988 | +0.76% | 101,200 | 1726億7162万 | +3.6% | 23.17 | 0.8 |
| 01/19 | 1,982 | 1,992 | 1,970 | 1,973 | -0.85% | 96,200 | 1713億6877万 | +3.03% | 22.99 | 0.79 |
| 01/18 | 1,994 | 1,998 | 1,977 | 1,990 | -0.2% | 115,500 | 1728億4533万 | +4.13% | 23.19 | 0.8 |
| 01/17 | 1,948 | 2,011 | 1,940 | 1,994 | +3.42% | 240,400 | 1731億9276万 | +4.67% | 23.24 | 0.8 |
| 01/16 | 1,940 | 1,946 | 1,928 | 1,928 | 0% | 113,700 | 1674億6020万 | +1.47% | 22.47 | 0.77 |
| 01/15 | 1,920 | 1,940 | 1,915 | 1,928 | +1% | 191,700 | 1674億6020万 | +1.58% | 22.47 | 0.77 |
| 01/12 | 1,920 | 1,934 | 1,902 | 1,909 | +0.37% | 273,500 | 1658億992万 | +0.74% | 22.25 | 0.77 |
| 01/11 | 1,937 | 1,962 | 1,902 | 1,902 | -3.21% | 361,200 | 1652億192万 | +0.48% | 22.17 | 0.76 |
| 01/10 | 1,970 | 1,976 | 1,948 | 1,965 | -0.46% | 258,800 | 1706億7391万 | +3.86% | 22.9 | 0.79 |
| 01/09 | 1,966 | 1,975 | 1,947 | 1,974 | +0.41% | 282,100 | 1714億5562万 | +4.56% | 23.01 | 0.79 |
| 01/05 | 1,924 | 1,971 | 1,922 | 1,966 | +2.66% | 304,900 | 1707億6077万 | +4.35% | 22.91 | 0.79 |
| 01/04 | 1,931 | 1,931 | 1,891 | 1,915 | -0.21% | 422,800 | 1663億3106万 | +1.86% | 22.32 | 0.77 |
| 2023 | ||||||||||
| 12/29 | 1,919 | 1,924 | 1,910 | 1,919 | +0.16% | 208,200 | 1666億7849万 | +2.18% | 22.36 | 0.77 |
| 12/28 | 1,906 | 1,917 | 1,899 | 1,916 | +0.21% | 342,200 | 1664億1792万 | +2.13% | 22.33 | 0.77 |
| 12/27 | 1,909 | 1,913 | 1,898 | 1,912 | +0.79% | 156,500 | 1660億7049万 | +2.03% | 22.28 | 0.77 |
| 12/26 | 1,892 | 1,907 | 1,883 | 1,897 | +0.42% | 107,700 | 1647億6764万 | +1.39% | 22.11 | 0.76 |
| 12/25 | 1,895 | 1,900 | 1,886 | 1,889 | +0.11% | 66,800 | 1640億7278万 | +1.07% | 22.01 | 0.76 |
| 12/22 | 1,877 | 1,890 | 1,875 | 1,887 | +0.53% | 79,400 | 1638億9907万 | +1.02% | 21.99 | 0.76 |
| 12/21 | 1,880 | 1,883 | 1,873 | 1,877 | -0.53% | 66,500 | 1630億3050万 | +0.54% | 21.87 | 0.75 |
| 12/20 | 1,865 | 1,889 | 1,865 | 1,887 | +0.48% | 75,100 | 1638億9907万 | +1.07% | 21.99 | 0.76 |
| 12/19 | 1,860 | 1,878 | 1,848 | 1,878 | +0.75% | 80,500 | 1631億1735万 | +0.59% | 21.89 | 0.75 |
| 12/18 | 1,850 | 1,867 | 1,837 | 1,864 | +0.11% | 69,200 | 1619億136万 | -0.21% | 21.72 | 0.75 |
| 12/15 | 1,879 | 1,880 | 1,862 | 1,862 | -0.9% | 120,500 | 1617億2764万 | -0.37% | 21.7 | 0.75 |
| 12/14 | 1,885 | 1,887 | 1,869 | 1,879 | +0.05% | 62,800 | 1632億421万 | +0.48% | 21.9 | 0.75 |
| 12/13 | 1,877 | 1,885 | 1,871 | 1,878 | -0.11% | 56,300 | 1631億1735万 | +0.43% | 21.89 | 0.75 |
| 12/12 | 1,875 | 1,883 | 1,871 | 1,880 | +0.27% | 48,100 | 1632億9107万 | +0.48% | 21.91 | 0.75 |
| 12/11 | 1,872 | 1,875 | 1,854 | 1,875 | +1.41% | 87,400 | 1628億5678万 | +0.16% | 21.85 | 0.75 |
| 12/08 | 1,850 | 1,858 | 1,839 | 1,849 | -0.59% | 107,400 | 1605億9850万 | -1.28% | 21.55 | 0.74 |
| 12/07 | 1,870 | 1,871 | 1,857 | 1,860 | -0.96% | 69,800 | 1615億5393万 | -0.8% | 21.68 | 0.75 |
| 12/06 | 1,860 | 1,881 | 1,855 | 1,878 | +1.4% | 80,100 | 1631億1735万 | +0.05% | 21.89 | 0.75 |
| 12/05 | 1,858 | 1,866 | 1,851 | 1,852 | -0.32% | 75,400 | 1608億5907万 | -1.28% | 21.58 | 0.74 |
| 12/04 | 1,868 | 1,868 | 1,852 | 1,858 | -0.75% | 72,100 | 1613億8022万 | -0.96% | 21.65 | 0.75 |
| 12/01 | 1,885 | 1,890 | 1,868 | 1,872 | -0.16% | 72,600 | 1625億9621万 | -0.16% | 21.82 | 0.75 |
| 11/30 | 1,874 | 1,890 | 1,866 | 1,875 | +0.27% | 159,600 | 1628億5678万 | +0.11% | 21.85 | 0.77 |
| 11/29 | 1,871 | 1,872 | 1,862 | 1,870 | -0.05% | 54,900 | 1624億2250万 | -0.05% | 21.8 | 0.77 |
| 11/28 | 1,869 | 1,873 | 1,855 | 1,871 | 0% | 67,600 | 1625億936万 | +0.11% | 21.81 | 0.77 |
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 | 1,897 3/27 | 1,600 5/21 | 85,900 3/17 | - | - | 603億2865万 2/26 |
| 2011年 2月期 | 1,866 12/20 | 1,445 8/12 | 104,700 12/20 | 658億7084万 | 510億930万 | 594億4614万 2/28 |
| 2012年 2月期 | 1,899 9/29 | 1,401 3/15 | 95,600 3/16 | 670億3576万 | 494億5608万 | 650億2363万 2/29 |
| 2013年 2月期 | 1,885 1/28 | 1,635 5/23 | 187,300 2/25 | 665億4155万 | 577億1641万 | 645億2942万 2/28 |
| 2014年 2月期 | 1,855 3/8 | 1,655 2/4 | 223,900 8/27 | 654億8253万 | 584億2242万 | 598億3536万 2/28 |
| 2015年 2月期 | 2,280 11/14 | 1,690 3/3 | 178,200 2/24 | 804億8527万 | 596億5794万 | 747億2116万 2/27 |
| 2016年 2月期 | 3,200 8/18 | 1,894 2/12 | 323,800 2/24 | 1129億6179万 | 668億5926万 | 706億9803万 2/29 |
| 2017年 2月期 | 2,698 6/10 | 1,854 8/31 | 269,000 8/26 | 952億4091万 | 654億4723万 | 845億9622万 2/28 |
| 2018年 2月期 | 3,235 10/16 | 2,148 2/14 | 1,049,200 11/15 | 1141億9731万 | 822億5027万 | 855億9343万 2/28 |
| 2019年 2月期 | 2,473 4/10 | 1,714 12/25 | 369,000 8/28 | 946億9502万 | 656億3173万 | 742億3912万 2/28 |
| 2020年 2月期 | 2,079 10/17 | 1,593 2/28 | 503,200 2/25 | 796億815万 | 609億9845万 | 613億9292万 2/28 |
| 2021年 2月期 | 2,123 2/17 | 1,244 3/13 | 427,200 8/27 | 812億9298万 | 476億3470万 | 691億8089万 2/26 |
| 2022年 2月期 | 3,150 2/28 | 1,833 1/19 | 3,548,900 2/24 | 1206億1841万 | 701億8842万 | 1200億7390万 2/28 |
| 2023年 2月期 | 2,938 3/1 | 1,723 1/16 | 1,791,500 10/28 | 2550億9277万 | 1496億5453万 | 1539億4813万 2/28 |
| 2024年 2月期 | 2,011 1/17 | 1,627 3/16 | 1,392,500 2/27 | 1746億6933万 | 1413億1626万 | 1637億8697万 2/29 |
| 最新 | 1,950 2024/4/24 | 82,200 | 1693億7106万 | |||