時価総額
- 2010年3月31日
- 723億346万
- 2011年3月31日
- 630億5251万
- 2012年3月30日
- 637億8285万
- 2013年3月29日
- 501億4987万
- 2014年3月31日
- 604億9556万
- 2015年3月31日
- 623億7848万
- 2016年3月31日
- 491億7458万
- 2017年3月31日
- 624億9397万
- 2018年3月30日
- 553億8624万
- 2019年3月29日
- 404億2010万
- 2020年3月31日
- 359億5220万
- 2021年3月31日
- 466億7838万
- 2022年3月31日
- 330億1618万
- 2023年3月31日
- 343億1331万
- 2024年3月29日
- 451億2759万
2024/03/04~2024/07/26
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 | ||||||||||
07/26 | 2,034 | 2,041 | 2,000 | 2,014 | -0.93% | 40,000 | 486億2736万 | -6.11% | 11.66 | 0.34 |
07/25 | 2,058 | 2,072 | 2,032 | 2,033 | -2.26% | 37,600 | 490億8611万 | -5.35% | 11.77 | 0.35 |
07/24 | 2,103 | 2,122 | 2,080 | 2,080 | -1.52% | 19,300 | 502億2091万 | -3.21% | 12.05 | 0.35 |
07/23 | 2,095 | 2,138 | 2,086 | 2,112 | +1.73% | 18,100 | 509億9354万 | -1.63% | 12.23 | 0.36 |
07/22 | 2,117 | 2,126 | 2,074 | 2,076 | -2.31% | 15,600 | 501億2433万 | -3.13% | 12.02 | 0.35 |
07/19 | 2,110 | 2,135 | 2,099 | 2,125 | +0.24% | 18,100 | 513億742万 | -0.7% | 12.31 | 0.36 |
07/18 | 2,127 | 2,149 | 2,105 | 2,120 | -0.98% | 15,200 | 511億8669万 | -0.66% | 12.28 | 0.36 |
07/17 | 2,126 | 2,165 | 2,126 | 2,141 | +0.71% | 16,100 | 516億9373万 | +0.52% | 12.4 | 0.37 |
07/16 | 2,149 | 2,168 | 2,126 | 2,126 | -0.23% | 16,300 | 513億3156万 | +0.05% | 12.31 | 0.36 |
07/12 | 2,075 | 2,139 | 2,075 | 2,131 | +0.71% | 20,600 | 514億5228万 | +0.38% | 12.34 | 0.36 |
07/11 | 2,114 | 2,126 | 2,087 | 2,116 | +1.63% | 19,600 | 510億9011万 | -0.19% | 12.25 | 0.36 |
07/10 | 2,086 | 2,121 | 2,080 | 2,082 | -0.76% | 32,600 | 502億6920万 | -1.65% | 12.06 | 0.36 |
07/09 | 2,080 | 2,111 | 2,073 | 2,098 | +0.87% | 21,800 | 506億5551万 | -0.76% | 12.15 | 0.36 |
07/08 | 2,114 | 2,120 | 2,069 | 2,080 | -1.98% | 24,500 | 502億2091万 | -1.47% | 12.05 | 0.35 |
07/05 | 2,149 | 2,149 | 2,115 | 2,122 | -1.44% | 26,100 | 512億3498万 | +0.47% | 12.29 | 0.36 |
07/04 | 2,188 | 2,194 | 2,150 | 2,153 | -1.42% | 53,400 | 519億8347万 | +2.13% | 12.47 | 0.37 |
07/03 | 2,250 | 2,264 | 2,184 | 2,184 | -3.87% | 58,400 | 527億3195万 | +4% | 12.65 | 0.37 |
07/02 | 2,302 | 2,310 | 2,255 | 2,272 | -1.65% | 44,200 | 548億5668万 | +8.71% | 13.16 | 0.39 |
07/01 | 2,316 | 2,329 | 2,278 | 2,310 | -0.04% | 38,900 | 557億7418万 | +11.16% | 13.38 | 0.39 |
06/28 | 2,322 | 2,348 | 2,295 | 2,311 | +1.72% | 67,900 | 557億9833万 | +12.02% | 13.38 | 0.39 |
06/27 | 2,222 | 2,288 | 2,222 | 2,272 | +2.34% | 58,900 | 548億5668万 | +10.94% | 13.16 | 0.39 |
06/26 | 2,232 | 2,246 | 2,203 | 2,220 | +0.54% | 50,400 | 536億116万 | +9.09% | 12.86 | 0.38 |
06/25 | 2,135 | 2,220 | 2,133 | 2,208 | +3.66% | 99,200 | 533億1142万 | +9.09% | 12.79 | 0.38 |
06/24 | 2,142 | 2,150 | 2,117 | 2,130 | +0.61% | 54,100 | 514億2814万 | +5.76% | 12.34 | 0.36 |
06/21 | 2,077 | 2,130 | 2,070 | 2,117 | +1.93% | 71,400 | 511億1426万 | +5.53% | 12.26 | 0.36 |
06/20 | 2,069 | 2,090 | 2,046 | 2,077 | +0.58% | 26,000 | 501億4847万 | +4.01% | 12.03 | 0.35 |
06/19 | 2,025 | 2,069 | 2,014 | 2,065 | +1.87% | 24,300 | 498億5874万 | +3.77% | 11.96 | 0.35 |
06/18 | 2,027 | 2,041 | 2,014 | 2,027 | +1% | 14,600 | 489億4124万 | +2.06% | 11.74 | 0.35 |
06/17 | 1,999 | 2,029 | 1,985 | 2,007 | +0.4% | 25,500 | 484億5835万 | +1.11% | 11.62 | 0.34 |
06/14 | 1,984 | 2,018 | 1,984 | 1,999 | +0.76% | 43,200 | 482億6519万 | +0.71% | 11.58 | 0.34 |
06/13 | 2,023 | 2,027 | 1,981 | 1,984 | -1.1% | 19,600 | 479億302万 | +0.15% | 11.49 | 0.34 |
06/12 | 2,030 | 2,030 | 2,006 | 2,006 | -1.38% | 14,200 | 484億3420万 | +1.57% | 11.62 | 0.34 |
06/11 | 2,086 | 2,092 | 2,031 | 2,034 | -2.02% | 17,900 | 491億1025万 | +3.3% | 11.78 | 0.35 |
06/10 | 2,051 | 2,085 | 2,051 | 2,076 | +1.12% | 25,300 | 501億2433万 | +5.86% | 12.02 | 0.35 |
06/07 | 2,024 | 2,077 | 2,024 | 2,053 | +0.98% | 23,100 | 495億6900万 | +5.07% | 11.89 | 0.35 |
06/06 | 1,994 | 2,064 | 1,994 | 2,033 | +1.14% | 33,600 | 490億8611万 | +4.42% | 11.77 | 0.35 |
06/05 | 1,995 | 2,016 | 1,980 | 2,010 | -0.94% | 38,800 | 485億3078万 | +3.5% | 11.64 | 0.34 |
06/04 | 2,098 | 2,098 | 2,020 | 2,029 | -2.97% | 39,900 | 489億8953万 | +4.7% | 11.75 | 0.35 |
06/03 | 2,060 | 2,091 | 2,044 | 2,091 | +2.5% | 56,900 | 504億8650万 | +8.34% | 12.11 | 0.36 |
05/31 | 1,990 | 2,044 | 1,956 | 2,040 | +4.51% | 92,000 | 492億5512万 | +6.14% | 11.81 | 0.35 |
05/30 | 1,926 | 1,959 | 1,908 | 1,952 | +0.72% | 18,400 | 471億3039万 | +1.88% | 11.31 | 0.33 |
05/29 | 1,944 | 1,973 | 1,935 | 1,938 | -0.62% | 22,700 | 467億9236万 | +1.36% | 11.22 | 0.33 |
05/28 | 1,946 | 1,966 | 1,945 | 1,950 | +0.21% | 16,300 | 470億8210万 | +2.25% | 11.29 | 0.33 |
05/27 | 1,932 | 1,946 | 1,925 | 1,946 | +0.72% | 10,200 | 469億8552万 | +2.26% | 11.27 | 0.33 |
05/24 | 1,940 | 1,950 | 1,924 | 1,932 | -1.33% | 13,400 | 466億4750万 | +1.79% | 11.19 | 0.33 |
05/23 | 1,949 | 1,965 | 1,922 | 1,958 | +0.88% | 15,100 | 472億7526万 | +3.38% | 11.34 | 0.33 |
05/22 | 1,949 | 1,990 | 1,941 | 1,941 | -0.26% | 27,300 | 468億6480万 | +2.64% | 11.24 | 0.33 |
05/21 | 1,941 | 1,950 | 1,924 | 1,946 | +0.88% | 20,500 | 469億8552万 | +3.07% | 11.27 | 0.33 |
05/20 | 1,901 | 1,933 | 1,901 | 1,929 | +1.63% | 14,800 | 465億7506万 | +2.39% | 11.17 | 0.33 |
05/17 | 1,893 | 1,909 | 1,880 | 1,898 | -0.73% | 20,200 | 458億2658万 | +0.9% | 10.99 | 0.32 |
05/16 | 1,963 | 1,963 | 1,901 | 1,912 | -2.45% | 25,500 | 461億6460万 | +1.7% | 11.07 | 0.33 |
05/15 | 1,979 | 1,988 | 1,921 | 1,960 | -1.75% | 22,300 | 473億2355万 | +4.31% | 11.35 | 0.33 |
05/14 | 1,973 | 2,000 | 1,944 | 1,995 | -1.14% | 32,400 | 481億6861万 | +6.34% | 11.55 | 0.34 |
05/13 | 1,932 | 2,021 | 1,932 | 2,018 | +6.66% | 91,200 | 487億2394万 | +7.8% | 11.69 | 0.34 |
05/10 | 1,865 | 1,892 | 1,840 | 1,892 | +2.38% | 21,400 | 456億8171万 | +1.34% | 10.96 | 0.32 |
05/09 | 1,840 | 1,851 | 1,832 | 1,848 | +0.82% | 9,800 | 446億1934万 | -0.91% | 10.7 | 0.32 |
05/08 | 1,867 | 1,867 | 1,833 | 1,833 | -1.29% | 16,100 | 442億5717万 | -1.87% | 10.62 | 0.31 |
05/07 | 1,880 | 1,882 | 1,857 | 1,857 | -1.22% | 12,500 | 448億3665万 | -0.8% | 10.75 | 0.32 |
05/02 | 1,892 | 1,892 | 1,874 | 1,880 | -0.9% | 12,300 | 453億9197万 | +0.21% | 10.89 | 0.32 |
05/01 | 1,903 | 1,903 | 1,877 | 1,897 | -0.42% | 10,100 | 458億243万 | +0.8% | 10.99 | 0.32 |
04/30 | 1,900 | 1,905 | 1,865 | 1,905 | +0.47% | 25,600 | 459億9559万 | +1.06% | 11.03 | 0.33 |
04/26 | 1,880 | 1,897 | 1,858 | 1,896 | +3.04% | 39,100 | 457億7829万 | +0.42% | 10.98 | 0.32 |
04/25 | 1,887 | 1,887 | 1,839 | 1,840 | -2.23% | 26,200 | 444億2619万 | -2.85% | 10.66 | 0.31 |
04/24 | 1,883 | 1,905 | 1,870 | 1,882 | -0.05% | 37,100 | 454億4026万 | -1% | 10.9 | 0.32 |
04/23 | 1,870 | 1,891 | 1,864 | 1,883 | +1.67% | 24,100 | 454億6441万 | -1.26% | 10.91 | 0.32 |
04/22 | 1,858 | 1,868 | 1,821 | 1,852 | +1.42% | 28,700 | 447億1592万 | -3.14% | 10.73 | 0.32 |
04/19 | 1,851 | 1,860 | 1,813 | 1,826 | -1.83% | 28,200 | 440億8816万 | -4.75% | 10.58 | 0.31 |
04/18 | 1,817 | 1,862 | 1,817 | 1,860 | +2.76% | 24,700 | 449億908万 | -3.23% | 10.77 | 0.32 |
04/17 | 1,841 | 1,841 | 1,789 | 1,810 | -0.98% | 30,400 | 437億185万 | -5.97% | 10.48 | 0.31 |
04/16 | 1,880 | 1,885 | 1,823 | 1,828 | -2.77% | 37,200 | 441億3645万 | -5.24% | 10.59 | 0.31 |
04/15 | 1,859 | 1,880 | 1,846 | 1,880 | +0.97% | 33,300 | 453億9197万 | -2.69% | 10.89 | 0.32 |
04/12 | 1,859 | 1,872 | 1,852 | 1,862 | -0.05% | 26,500 | 449億5737万 | -3.77% | 10.78 | 0.32 |
04/11 | 1,850 | 1,868 | 1,841 | 1,863 | +0.22% | 20,600 | 449億8151万 | -3.87% | 10.79 | 0.32 |
04/10 | 1,871 | 1,872 | 1,855 | 1,859 | -0.64% | 14,900 | 448億8493万 | -4.08% | 10.77 | 0.32 |
04/09 | 1,892 | 1,900 | 1,870 | 1,871 | -0.8% | 24,300 | 451億7467万 | -3.51% | 10.84 | 0.32 |
04/08 | 1,905 | 1,914 | 1,886 | 1,886 | +0.37% | 25,600 | 455億3684万 | -2.73% | 10.92 | 0.32 |
04/05 | 1,875 | 1,889 | 1,862 | 1,879 | -1.21% | 29,800 | 453億6783万 | -3.19% | 10.88 | 0.32 |
04/04 | 1,894 | 1,927 | 1,882 | 1,902 | +1.44% | 38,800 | 459億2316万 | -2.01% | 11.02 | 0.32 |
04/03 | 1,850 | 1,896 | 1,835 | 1,875 | +1.79% | 53,700 | 452億7125万 | -3.35% | 10.86 | 0.32 |
04/02 | 1,930 | 1,930 | 1,835 | 1,842 | -4.41% | 63,900 | 444億7448万 | -4.95% | 10.67 | 0.31 |
04/01 | 1,962 | 1,969 | 1,916 | 1,927 | -1.08% | 44,000 | 465億2677万 | -0.46% | 11.16 | 0.33 |
03/29 | 1,951 | 1,966 | 1,935 | 1,948 | +0.52% | 34,700 | 470億3381万 | +0.88% | 12.13 | 0.33 |
03/28 | 1,981 | 1,991 | 1,930 | 1,938 | -4.48% | 80,800 | 467億9236万 | +0.73% | 12.07 | 0.33 |
03/27 | 1,985 | 2,045 | 1,985 | 2,029 | +2.99% | 131,400 | 489億8953万 | +5.84% | 12.64 | 0.35 |
03/26 | 2,000 | 2,000 | 1,965 | 1,970 | -0.51% | 141,400 | 475億6499万 | +3.25% | 12.27 | 0.34 |
03/25 | 2,052 | 2,052 | 1,980 | 1,980 | -3.27% | 157,400 | 478億644万 | +4.27% | 12.33 | 0.34 |
03/22 | 2,051 | 2,055 | 2,029 | 2,047 | +0.69% | 69,200 | 494億2413万 | +8.36% | 12.75 | 0.35 |
03/21 | 2,050 | 2,066 | 2,031 | 2,033 | +0.54% | 89,700 | 490億8611万 | +8.37% | 12.66 | 0.35 |
03/19 | 2,029 | 2,043 | 2,001 | 2,022 | +0.45% | 83,800 | 488億2052万 | +8.42% | 12.6 | 0.34 |
03/18 | 2,000 | 2,025 | 1,987 | 2,013 | +1.77% | 73,200 | 486億321万 | +8.63% | 12.54 | 0.34 |
03/15 | 1,964 | 1,995 | 1,951 | 1,978 | +1.18% | 57,600 | 477億5815万 | +7.38% | 12.32 | 0.34 |
03/14 | 1,942 | 1,971 | 1,934 | 1,955 | +1.66% | 53,800 | 472億282万 | +6.71% | 12.18 | 0.33 |
03/13 | 1,952 | 1,952 | 1,909 | 1,923 | +0.58% | 36,600 | 464億3019万 | +5.49% | 11.98 | 0.33 |
03/12 | 1,900 | 1,924 | 1,879 | 1,912 | -0.05% | 45,000 | 461億6460万 | +5.29% | 11.91 | 0.33 |
03/11 | 1,967 | 1,980 | 1,891 | 1,913 | -2.4% | 61,500 | 461億8875万 | +5.87% | 11.92 | 0.33 |
03/08 | 1,900 | 1,983 | 1,900 | 1,960 | +2.24% | 104,200 | 473億2355万 | +8.89% | 12.21 | 0.33 |
03/07 | 1,890 | 1,926 | 1,890 | 1,917 | +2.24% | 40,400 | 462億8533万 | +7.09% | 11.94 | 0.33 |
03/06 | 1,860 | 1,889 | 1,860 | 1,875 | +0.16% | 37,500 | 452億7125万 | +5.22% | 11.68 | 0.32 |
03/05 | 1,864 | 1,883 | 1,842 | 1,872 | -0.21% | 30,500 | 451億9882万 | +5.46% | 11.66 | 0.32 |
03/04 | 1,929 | 1,929 | 1,860 | 1,876 | -3.1% | 81,500 | 452億9539万 | +6.05% | 11.69 | 0.32 |
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 | 3,300 330 4/2 | 2,750 275 10/6 | 46,200 462,000 2/1 | - | - | 723億346万 3/31 |
2011年 3月期 | 3,040 304 4/12 | 2,120 212 3/15 | 50,400 504,000 10/20 | 740億758万 | 516億1055万 | 630億5251万 3/31 |
2012年 3月期 | 2,730 273 3/27 | 2,070 207 8/9 | 36,900 369,000 3/9 | 664億6075万 | 503億9332万 | 637億8285万 3/30 |
2013年 3月期 | 2,640 264 4/2 | 1,370 137 11/14 | 425,600 4,256,000 5/31 | 642億6974万 | 333億5210万 | 501億4987万 3/29 |
2014年 3月期 | 2,570 257 1/10 | 1,850 185 6/7 185 4/2 | 78,300 783,000 6/14 | 620億5180万 | 450億3751万 | 604億9556万 3/31 |
2015年 3月期 | 3,030 303 3/9 | 2,230 223 5/21 | 265,500 2,655,000 3/17 | 731億5834万 | 538億4261万 | 623億7848万 3/31 |
2016年 3月期 | 2,800 280 6/24 280 6/23 | 1,680 168 2/12 | 136,900 1,369,000 6/18 | 676億507万 | 405億6304万 | 491億7458万 3/31 |
2017年 3月期 | 3,060 306 1/27 306 12/19 | 1,840 184 4/8 | 52,600 526,000 7/13 | 738億8268万 | 444億2619万 | 624億9397万 3/31 |
2018年 3月期 | 3,075 10/27 | 2,227 3/26 | 62,000 2/6 | 742億4485万 | 537億7017万 | 553億8624万 3/30 |
2019年 3月期 | 2,680 7/31 | 1,469 12/25 | 72,000 3/8 | 647億771万 | 354億6851万 | 404億2010万 3/29 |
2020年 3月期 | 2,030 12/18 | 1,093 3/17 | 128,500 3/13 | 490億1367万 | 263億9012万 | 359億5220万 3/31 |
2021年 3月期 | 2,180 3/19 | 1,325 4/3 | 96,900 3/29 | 526億3537万 | 319億9168万 | 466億7838万 3/31 |
2022年 3月期 | 1,997 4/5 | 1,331 12/1 | 132,100 3/28 | 482億1690万 | 321億3655万 | 330億1618万 3/31 |
2023年 3月期 | 1,779 2/8 | 1,292 5/19 | 174,300 3/14 | 429億5336万 | 311億9491万 | 343億1331万 3/31 |
2024年 3月期 | 2,066 3/21 | 1,397 6/1 | 157,400 3/25 | 498億8288万 | 337億3010万 | 451億2759万 3/29 |
最新 | 2,014 2024/7/26 | 40,000 | 486億2736万 |