時価総額
- 2010年3月31日
- 1688億5361万
- 2011年3月31日
- 1133億5805万
- 2012年3月30日
- 1270億9842万
- 2013年3月29日
- 1693億98万
- 2014年3月31日
- 1852億3704万
- 2015年3月31日
- 2729億3531万
- 2016年3月31日
- 3380億8637万
- 2017年3月31日
- 2533億867万
- 2018年3月30日
- 2771億409万
- 2019年3月29日
- 3336億3229万
- 2020年3月31日
- 2717億10万
- 2021年3月31日
- 2428億9123万
- 2022年3月31日
- 2244億6692万
- 2023年3月31日
- 2222億830万
2023/11/24~2024/04/22
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 | ||||||||||
04/22 | 2,659 | 2,660 | 2,624 | 2,647 | +1.42% | 158,000 | 2597億9113万 | -2.97% | 15.26 | 1.66 |
04/19 | 2,620 | 2,630 | 2,572 | 2,610 | -0.76% | 219,900 | 2561億5975万 | -4.43% | 15.04 | 1.63 |
04/18 | 2,611 | 2,651 | 2,611 | 2,630 | +0.84% | 89,000 | 2581億2266万 | -3.84% | 15.16 | 1.64 |
04/17 | 2,674 | 2,680 | 2,608 | 2,608 | -2.5% | 243,800 | 2559億6346万 | -4.71% | 15.03 | 1.63 |
04/16 | 2,695 | 2,702 | 2,656 | 2,675 | -1.44% | 202,200 | 2625億3920万 | -2.37% | 15.42 | 1.67 |
04/15 | 2,703 | 2,714 | 2,682 | 2,714 | +0.22% | 115,400 | 2663億6688万 | -0.95% | 15.64 | 1.7 |
04/12 | 2,689 | 2,719 | 2,689 | 2,708 | +0.67% | 108,600 | 2657億7801万 | -1.17% | 15.61 | 1.69 |
04/11 | 2,690 | 2,694 | 2,672 | 2,690 | -0.7% | 207,100 | 2640億1139万 | -1.86% | 15.5 | 1.68 |
04/10 | 2,722 | 2,732 | 2,705 | 2,709 | -0.88% | 140,900 | 2658億7615万 | -1.28% | 15.61 | 1.69 |
04/09 | 2,760 | 2,764 | 2,721 | 2,733 | -0.51% | 104,700 | 2682億3164万 | -0.47% | 15.75 | 1.71 |
04/08 | 2,740 | 2,747 | 2,713 | 2,747 | +0.55% | 92,000 | 2696億568万 | +0.07% | 15.83 | 1.72 |
04/05 | 2,712 | 2,732 | 2,697 | 2,732 | +1% | 130,600 | 2681億3350万 | -0.44% | 15.74 | 1.71 |
04/04 | 2,700 | 2,730 | 2,683 | 2,705 | +0.56% | 195,800 | 2654億8357万 | -1.42% | 15.59 | 1.69 |
04/03 | 2,695 | 2,710 | 2,689 | 2,690 | -0.37% | 191,000 | 2640億1139万 | -1.97% | 15.5 | 1.68 |
04/02 | 2,761 | 2,762 | 2,696 | 2,700 | -2.6% | 172,500 | 2649億9284万 | -1.6% | 15.56 | 1.69 |
04/01 | 2,772 | 2,796 | 2,758 | 2,772 | +0.84% | 152,900 | 2720億5932万 | +0.98% | 15.98 | 1.73 |
03/29 | 2,700 | 2,752 | 2,700 | 2,749 | +1.81% | 182,300 | 2698億197万 | +0.22% | 15.84 | 1.72 |
03/28 | 2,768 | 2,778 | 2,700 | 2,700 | -3.64% | 510,500 | 2649億9284万 | -1.53% | 15.56 | 1.69 |
03/27 | 2,825 | 2,844 | 2,800 | 2,802 | -0.53% | 977,700 | 2750億368万 | +2.15% | 16.15 | 1.75 |
03/26 | 2,830 | 2,845 | 2,790 | 2,817 | -1.37% | 391,600 | 2764億7587万 | +2.81% | 16.23 | 1.76 |
03/25 | 2,819 | 2,879 | 2,819 | 2,856 | +1.28% | 507,800 | 2803億354万 | +4.35% | 16.46 | 1.79 |
03/22 | 2,825 | 2,834 | 2,804 | 2,820 | -0.25% | 223,300 | 2767億7030万 | +3.33% | 16.25 | 1.76 |
03/21 | 2,819 | 2,835 | 2,807 | 2,827 | +0.86% | 313,600 | 2774億5732万 | +3.74% | 16.29 | 1.77 |
03/19 | 2,763 | 2,808 | 2,751 | 2,803 | +1.52% | 189,000 | 2751億183万 | +2.98% | 16.15 | 1.75 |
03/18 | 2,732 | 2,764 | 2,724 | 2,761 | +1.36% | 205,800 | 2709億7972万 | +1.54% | 15.91 | 1.73 |
03/15 | 2,709 | 2,753 | 2,703 | 2,724 | +0.55% | 204,400 | 2673億4833万 | +0.11% | 15.7 | 1.7 |
03/14 | 2,660 | 2,709 | 2,660 | 2,709 | +1.31% | 142,900 | 2658億7615万 | -0.59% | 15.61 | 1.69 |
03/13 | 2,670 | 2,698 | 2,655 | 2,674 | -0.15% | 123,000 | 2624億4106万 | -2.05% | 15.41 | 1.67 |
03/12 | 2,679 | 2,688 | 2,643 | 2,678 | -0.04% | 158,100 | 2628億3364万 | -2.05% | 15.43 | 1.67 |
03/11 | 2,722 | 2,724 | 2,663 | 2,679 | -1.18% | 198,900 | 2629億3179万 | -2.08% | 15.44 | 1.68 |
03/08 | 2,724 | 2,731 | 2,695 | 2,711 | -1.2% | 283,200 | 2660億7244万 | -0.99% | 15.62 | 1.7 |
03/07 | 2,760 | 2,770 | 2,726 | 2,744 | -0.51% | 236,000 | 2693億1124万 | +0.22% | 15.81 | 1.72 |
03/06 | 2,755 | 2,781 | 2,746 | 2,758 | +0.33% | 182,300 | 2706億8528万 | +0.8% | 15.89 | 1.72 |
03/05 | 2,722 | 2,761 | 2,705 | 2,749 | +1.07% | 194,200 | 2698億197万 | +0.51% | 15.84 | 1.72 |
03/04 | 2,721 | 2,733 | 2,705 | 2,720 | -0.29% | 149,800 | 2669億5575万 | -0.51% | 15.68 | 1.7 |
03/01 | 2,726 | 2,748 | 2,715 | 2,728 | +0.48% | 110,700 | 2677億4092万 | -0.29% | 15.72 | 1.71 |
02/29 | 2,726 | 2,730 | 2,693 | 2,715 | -0.15% | 199,700 | 2664億6502万 | -0.8% | 15.65 | 1.7 |
02/28 | 2,694 | 2,725 | 2,687 | 2,719 | +0.93% | 171,000 | 2668億5761万 | -0.73% | 15.67 | 1.7 |
02/27 | 2,716 | 2,736 | 2,691 | 2,694 | -1.14% | 210,700 | 2644億397万 | -1.75% | 15.53 | 1.68 |
02/26 | 2,735 | 2,750 | 2,718 | 2,725 | 0% | 126,100 | 2674億4648万 | -0.76% | 15.7 | 1.7 |
02/22 | 2,719 | 2,739 | 2,716 | 2,725 | +0.26% | 109,900 | 2674億4648万 | -0.87% | 15.7 | 1.7 |
02/21 | 2,731 | 2,739 | 2,702 | 2,718 | -0.18% | 112,300 | 2667億5946万 | -1.27% | 15.66 | 1.7 |
02/20 | 2,744 | 2,780 | 2,720 | 2,723 | -0.37% | 162,700 | 2672億5019万 | -1.2% | 15.69 | 1.7 |
02/19 | 2,720 | 2,738 | 2,715 | 2,733 | +0.37% | 146,200 | 2682億3164万 | -0.98% | 15.75 | 1.71 |
02/16 | 2,674 | 2,735 | 2,674 | 2,723 | +1.95% | 168,600 | 2672億5019万 | -1.45% | 15.69 | 1.7 |
02/15 | 2,710 | 2,711 | 2,669 | 2,671 | -1.18% | 205,300 | 2621億4662万 | -3.47% | 15.39 | 1.67 |
02/14 | 2,757 | 2,758 | 2,694 | 2,703 | -1.78% | 222,800 | 2652億8728万 | -2.45% | 15.58 | 1.69 |
02/13 | 2,750 | 2,759 | 2,713 | 2,752 | +0.77% | 203,300 | 2700億9641万 | -0.76% | 15.86 | 1.72 |
02/09 | 2,807 | 2,809 | 2,731 | 2,731 | -2.92% | 296,700 | 2680億3535万 | -1.51% | 15.74 | 1.71 |
02/08 | 2,852 | 2,860 | 2,793 | 2,813 | -0.71% | 238,500 | 2760億8328万 | +1.48% | 16.21 | 1.76 |
02/07 | 2,843 | 2,849 | 2,799 | 2,833 | +0.11% | 228,000 | 2780億4619万 | +2.31% | 16.33 | 1.77 |
02/06 | 2,780 | 2,909 | 2,765 | 2,830 | +2.17% | 546,300 | 2777億5176万 | +2.39% | 16.31 | 1.77 |
02/05 | 2,756 | 2,821 | 2,740 | 2,770 | +1.09% | 435,000 | 2718億6303万 | +0.36% | 15.96 | 1.73 |
02/02 | 2,754 | 2,875 | 2,725 | 2,740 | +0.59% | 834,300 | 2689億1866万 | -0.62% | 15.79 | 1.71 |
02/01 | 2,713 | 2,731 | 2,701 | 2,724 | +0.44% | 200,700 | 2673億4833万 | -1.13% | 15.7 | 1.7 |
01/31 | 2,695 | 2,712 | 2,677 | 2,712 | +0.67% | 213,000 | 2661億7059万 | -1.53% | 15.63 | 1.7 |
01/30 | 2,740 | 2,750 | 2,694 | 2,694 | -1.64% | 186,600 | 2644億397万 | -2.14% | 15.53 | 1.68 |
01/29 | 2,727 | 2,750 | 2,723 | 2,739 | +0.96% | 101,500 | 2688億2052万 | -0.51% | 15.79 | 1.71 |
01/26 | 2,757 | 2,761 | 2,713 | 2,713 | -2.09% | 179,000 | 2662億6873万 | -1.42% | 15.64 | 1.7 |
01/25 | 2,750 | 2,777 | 2,746 | 2,771 | +0.95% | 127,600 | 2719億6117万 | +0.69% | 15.97 | 1.73 |
01/24 | 2,770 | 2,774 | 2,739 | 2,745 | -1.05% | 151,000 | 2694億939万 | -0.18% | 15.82 | 1.72 |
01/23 | 2,808 | 2,814 | 2,774 | 2,774 | -0.96% | 101,300 | 2722億5561万 | +0.91% | 15.99 | 1.73 |
01/22 | 2,780 | 2,803 | 2,771 | 2,801 | +0.32% | 122,200 | 2749億554万 | +1.93% | 16.14 | 1.75 |
01/19 | 2,805 | 2,813 | 2,787 | 2,792 | -0.11% | 111,200 | 2740億2223万 | +1.68% | 16.09 | 1.75 |
01/18 | 2,822 | 2,823 | 2,795 | 2,795 | -0.96% | 131,500 | 2743億1666万 | +1.86% | 16.11 | 1.75 |
01/17 | 2,789 | 2,852 | 2,788 | 2,822 | +1.33% | 185,300 | 2769億6659万 | +2.99% | 16.26 | 1.76 |
01/16 | 2,843 | 2,846 | 2,785 | 2,785 | -1.8% | 154,000 | 2733億3521万 | +1.79% | 16.05 | 1.74 |
01/15 | 2,814 | 2,841 | 2,796 | 2,836 | +0.78% | 121,200 | 2783億4063万 | +3.77% | 16.34 | 1.77 |
01/12 | 2,810 | 2,835 | 2,801 | 2,814 | +0.18% | 144,200 | 2761億8143万 | +3.19% | 16.22 | 1.76 |
01/11 | 2,807 | 2,837 | 2,798 | 2,809 | +0.83% | 247,000 | 2756億9070万 | +3.23% | 16.19 | 1.76 |
01/10 | 2,760 | 2,795 | 2,745 | 2,786 | +1.31% | 160,900 | 2734億3336万 | +2.54% | 16.06 | 1.74 |
01/09 | 2,755 | 2,784 | 2,737 | 2,750 | -0.04% | 149,700 | 2699億12万 | +1.36% | 15.85 | 1.72 |
01/05 | 2,733 | 2,759 | 2,713 | 2,751 | +1.48% | 123,700 | 2699億9826万 | +1.59% | 15.85 | 1.72 |
01/04 | 2,735 | 2,735 | 2,691 | 2,711 | -0.99% | 190,600 | 2660億7244万 | +0.22% | 15.62 | 1.7 |
2023 | ||||||||||
12/29 | 2,720 | 2,738 | 2,714 | 2,738 | +1.15% | 127,900 | 2687億2237万 | +1.33% | 15.78 | 1.71 |
12/28 | 2,708 | 2,710 | 2,683 | 2,707 | -0.29% | 69,900 | 2656億7986万 | +0.3% | 15.6 | 1.69 |
12/27 | 2,701 | 2,717 | 2,696 | 2,715 | +0.93% | 128,700 | 2664億6502万 | +0.7% | 15.65 | 1.7 |
12/26 | 2,710 | 2,710 | 2,687 | 2,690 | -0.3% | 104,800 | 2640億1139万 | -0.15% | 15.5 | 1.68 |
12/25 | 2,719 | 2,720 | 2,693 | 2,698 | +0.04% | 69,000 | 2647億9655万 | +0.22% | 15.55 | 1.69 |
12/22 | 2,687 | 2,715 | 2,685 | 2,697 | +0.45% | 97,000 | 2646億9841万 | +0.15% | 15.54 | 1.69 |
12/21 | 2,686 | 2,702 | 2,676 | 2,685 | -0.44% | 75,900 | 2635億2066万 | -0.22% | 15.47 | 1.68 |
12/20 | 2,701 | 2,721 | 2,693 | 2,697 | -0.33% | 98,600 | 2646億9841万 | +0.26% | 15.54 | 1.69 |
12/19 | 2,729 | 2,734 | 2,681 | 2,706 | -0.51% | 139,800 | 2655億8172万 | +0.63% | 15.6 | 1.69 |
12/18 | 2,710 | 2,737 | 2,686 | 2,720 | -0.4% | 125,500 | 2669億5575万 | +1.19% | 15.68 | 1.7 |
12/15 | 2,720 | 2,742 | 2,690 | 2,731 | +0.63% | 161,400 | 2680億3535万 | +1.68% | 15.74 | 1.71 |
12/14 | 2,770 | 2,770 | 2,702 | 2,714 | -1.34% | 104,900 | 2663億6688万 | +1.12% | 15.64 | 1.7 |
12/13 | 2,758 | 2,779 | 2,739 | 2,751 | -0.07% | 123,900 | 2699億9826万 | +2.65% | 15.85 | 1.72 |
12/12 | 2,744 | 2,757 | 2,726 | 2,753 | +0.66% | 109,700 | 2701億9455万 | +2.88% | 15.87 | 1.72 |
12/11 | 2,717 | 2,735 | 2,700 | 2,735 | +1.07% | 100,300 | 2684億2793万 | +2.24% | 15.76 | 1.71 |
12/08 | 2,720 | 2,735 | 2,690 | 2,706 | -0.62% | 162,100 | 2655億8172万 | +1.2% | 15.6 | 1.69 |
12/07 | 2,686 | 2,735 | 2,686 | 2,723 | +0.52% | 143,400 | 2672億5019万 | +1.72% | 15.69 | 1.7 |
12/06 | 2,665 | 2,714 | 2,660 | 2,709 | +1.46% | 119,800 | 2658億7615万 | +1.31% | 15.61 | 1.69 |
12/05 | 2,670 | 2,695 | 2,666 | 2,670 | -0.3% | 104,000 | 2620億4848万 | 0% | 15.39 | 1.67 |
12/04 | 2,679 | 2,685 | 2,642 | 2,678 | -0.74% | 88,800 | 2628億3364万 | +0.34% | 15.43 | 1.67 |
12/01 | 2,709 | 2,718 | 2,691 | 2,698 | +0.56% | 162,700 | 2647億9655万 | +1.12% | 15.55 | 1.69 |
11/30 | 2,636 | 2,689 | 2,624 | 2,683 | +1.67% | 235,700 | 2633億2437万 | +0.64% | 15.46 | 1.68 |
11/29 | 2,650 | 2,662 | 2,637 | 2,639 | -0.98% | 102,300 | 2590億597万 | -0.98% | 15.21 | 1.65 |
11/28 | 2,645 | 2,665 | 2,634 | 2,665 | +0.68% | 96,100 | 2615億5775万 | 0% | 15.36 | 1.67 |
11/27 | 2,648 | 2,657 | 2,625 | 2,647 | -0.04% | 82,200 | 2597億9113万 | -0.71% | 15.26 | 1.66 |
11/24 | 2,657 | 2,663 | 2,636 | 2,648 | +0.08% | 121,100 | 2598億8928万 | -0.75% | 15.26 | 1.66 |
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 | 2,035 407 8/31 | 1,835 367 11/12 | 286,000 1,430,000 10/29 | - | - | 1688億5361万 3/31 |
2011年 3月期 | 2,050 410 9/22 410 9/21 | 950 190 3/15 | 6,413,400 32,067,000 10/12 | 1752億6577万 | 812億2072万 | 1133億5805万 3/31 |
2012年 3月期 | 1,370 274 3/22 | 1,075 215 8/9 215 6/8 他2件 | 665,000 3,325,000 3/27 | 1171億2883万 | 919億766万 | 1270億9842万 3/30 |
2013年 3月期 | 1,845 369 3/22 | 1,215 243 5/21 | 859,600 4,298,000 9/25 | 1577億3919万 | 1038億7703万 | 1693億98万 3/29 |
2014年 3月期 | 1,970 394 9/25 394 9/24 | 1,515 303 4/2 | 1,146,600 5,733,000 9/25 | 1684億2613万 | 1295億2568万 | 1852億3704万 3/31 |
2015年 3月期 | 3,075 615 3/19 615 3/18 | 1,765 353 5/19 | 1,191,200 5,956,000 9/25 | 3017億9740万 | 1732億2680万 | 2729億3531万 3/31 |
2016年 3月期 | 4,040 808 8/6 | 2,715 543 5/14 | 926,800 4,634,000 9/25 | 3965億781万 | 2664億6502万 | 3380億8637万 3/31 |
2017年 3月期 | 3,660 732 4/27 | 2,350 470 11/9 | 981,800 4,909,000 9/27 | 3592億1252万 | 2306億4192万 | 2533億867万 3/31 |
2018年 3月期 | 3,095 1/19 | 2,525 505 4/20 | 848,700 3/27 | 3037億6031万 | 2478億1738万 | 2771億409万 3/30 |
2019年 3月期 | 3,840 9/28 | 2,764 4/3 | 913,200 9/25 | 3768億7871万 | 2712億7415万 | 3336億3229万 3/29 |
2020年 3月期 | 3,450 4/2 4/1 | 2,124 3/13 | 1,206,400 9/26 | 3386億197万 | 2084億6103万 | 2717億10万 3/31 |
2021年 3月期 | 3,160 6/3 | 2,374 1/6 | 1,061,500 9/28 | 3101億3977万 | 2329億9741万 | 2428億9123万 3/31 |
2022年 3月期 | 2,503 4/5 | 1,945 11/29 | 1,331,200 9/28 | 2456億5818万 | 1908億9299万 | 2244億6692万 3/31 |
2023年 3月期 | 2,490 8/3 | 2,057 11/11 | 955,600 9/28 | 2443億8229万 | 2018億8529万 | 2222億830万 3/31 |
最新 | 2,647 2024/4/22 | 158,000 | 2597億9113万 |