時価総額
- 2013年3月29日
- 430億1579万
- 2014年3月31日
- 452億9173万
- 2015年3月31日
- 724億3263万
- 2016年3月31日
- 749億3588万
- 2017年3月31日
- 784億2459万
- 2018年3月30日
- 1048億7060万
- 2019年3月29日
- 1015億4901万
- 2020年3月31日
- 607億6111万
- 2021年3月31日
- 634億6431万
- 2022年3月31日
- 611億1826万
- 2023年3月31日
- 789億304万
- 2024年3月29日
- 1161億5088万
2024/04/25~2024/09/19
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 | ||||||||||
09/19 | 2,450 | 2,460 | 2,413 | 2,428 | +0.17% | 33,700 | 1382億8052万 | +0.96% | 10.73 | 0.92 |
09/18 | 2,400 | 2,427 | 2,384 | 2,424 | +2.58% | 38,200 | 1380億5271万 | +0.87% | 10.71 | 0.92 |
09/17 | 2,379 | 2,379 | 2,325 | 2,363 | -0.59% | 64,300 | 1345億7862万 | -1.58% | 10.44 | 0.9 |
09/13 | 2,396 | 2,396 | 2,349 | 2,377 | -1.37% | 72,200 | 1353億7595万 | -0.54% | 10.51 | 0.9 |
09/12 | 2,386 | 2,438 | 2,386 | 2,410 | +2.08% | 43,100 | 1372億5538万 | +1.43% | 10.65 | 0.92 |
09/11 | 2,397 | 2,400 | 2,345 | 2,361 | -1.67% | 45,300 | 1344億6471万 | -0.08% | 10.44 | 0.9 |
09/10 | 2,389 | 2,416 | 2,389 | 2,401 | +0.29% | 23,500 | 1367億4281万 | +2.08% | 10.61 | 0.91 |
09/09 | 2,432 | 2,433 | 2,371 | 2,394 | -1.76% | 40,300 | 1363億4414万 | +2.48% | 10.58 | 0.91 |
09/06 | 2,468 | 2,486 | 2,429 | 2,437 | -0.37% | 37,500 | 1387億9310万 | +4.73% | 10.77 | 0.93 |
09/05 | 2,445 | 2,490 | 2,433 | 2,446 | +0.2% | 36,300 | 1393億567万 | +5.34% | 10.81 | 0.93 |
09/04 | 2,451 | 2,479 | 2,429 | 2,441 | -2.4% | 43,100 | 1390億2091万 | +5.17% | 10.79 | 0.93 |
09/03 | 2,440 | 2,501 | 2,434 | 2,501 | +2.84% | 52,700 | 1424億3805万 | +7.89% | 11.05 | 0.95 |
09/02 | 2,450 | 2,462 | 2,396 | 2,432 | -0.78% | 46,100 | 1385億833万 | +5.19% | 10.75 | 0.92 |
08/30 | 2,462 | 2,531 | 2,436 | 2,451 | +0.74% | 227,700 | 1395億9043万 | +6.2% | 10.83 | 0.93 |
08/29 | 2,392 | 2,466 | 2,392 | 2,433 | +2.31% | 119,500 | 1385億6529万 | +5.6% | 10.75 | 0.93 |
08/28 | 2,377 | 2,392 | 2,372 | 2,378 | -0.92% | 20,700 | 1354億3290万 | +3.35% | 10.51 | 0.9 |
08/27 | 2,377 | 2,413 | 2,377 | 2,400 | +1.61% | 24,400 | 1366億8586万 | +4.3% | 10.61 | 0.91 |
08/26 | 2,346 | 2,366 | 2,325 | 2,362 | +0.25% | 29,300 | 1345億2166万 | +2.65% | 10.44 | 0.9 |
08/23 | 2,360 | 2,378 | 2,341 | 2,356 | -1.05% | 41,500 | 1341億7995万 | +2.35% | 10.41 | 0.9 |
08/22 | 2,440 | 2,442 | 2,376 | 2,381 | -1.9% | 31,800 | 1356億376万 | +3.3% | 10.52 | 0.91 |
08/21 | 2,387 | 2,438 | 2,387 | 2,427 | +1.38% | 35,100 | 1382億2357万 | +5.2% | 10.73 | 0.92 |
08/20 | 2,338 | 2,412 | 2,316 | 2,394 | +1.27% | 49,300 | 1363億4414万 | +3.77% | 10.58 | 0.91 |
08/19 | 2,382 | 2,399 | 2,364 | 2,364 | -0.84% | 35,100 | 1346億3557万 | +2.38% | 10.45 | 0.9 |
08/16 | 2,392 | 2,409 | 2,370 | 2,384 | +0.04% | 72,400 | 1357億7462万 | +3.2% | 10.54 | 0.91 |
08/15 | 2,384 | 2,410 | 2,346 | 2,383 | +0.68% | 68,700 | 1357億1766万 | +3.25% | 10.53 | 0.91 |
08/14 | 2,379 | 2,415 | 2,342 | 2,367 | -0.34% | 119,600 | 1348億643万 | +2.69% | 10.46 | 0.9 |
08/13 | 2,400 | 2,400 | 2,310 | 2,375 | +14.02% | 243,000 | 1352億6204万 | +3.17% | 10.5 | 0.9 |
08/09 | 2,091 | 2,136 | 2,045 | 2,083 | +2.06% | 104,600 | 1186億3193万 | -9.43% | 9.21 | 0.79 |
08/08 | 2,035 | 2,093 | 1,989 | 2,041 | -1.78% | 85,600 | 1162億3993万 | -11.65% | 9.02 | 0.78 |
08/07 | 2,014 | 2,130 | 2,001 | 2,078 | -0.38% | 55,500 | 1183億4717万 | -10.51% | 9.18 | 0.79 |
08/06 | 2,052 | 2,143 | 2,039 | 2,086 | +4.2% | 78,000 | 1188億279万 | -10.55% | 9.22 | 0.79 |
08/05 | 2,014 | 2,055 | 1,919 | 2,002 | -7.49% | 66,700 | 1140億1878万 | -14.55% | 8.85 | 0.76 |
08/02 | 2,274 | 2,280 | 2,164 | 2,164 | -6.88% | 77,900 | 1232億4508万 | -8.27% | 9.56 | 0.82 |
08/01 | 2,393 | 2,393 | 2,323 | 2,324 | -3.61% | 74,100 | 1323億5747万 | -1.86% | 10.27 | 0.88 |
07/31 | 2,345 | 2,422 | 2,343 | 2,411 | +1.73% | 73,200 | 1373億1233万 | +1.82% | 10.66 | 0.92 |
07/30 | 2,398 | 2,398 | 2,354 | 2,370 | +0.17% | 41,600 | 1349億7728万 | +0.08% | 10.47 | 0.9 |
07/29 | 2,344 | 2,385 | 2,330 | 2,366 | +1.94% | 56,200 | 1347億4947万 | -0.17% | 10.46 | 0.9 |
07/26 | 2,330 | 2,391 | 2,312 | 2,321 | -0.73% | 27,300 | 1321億8661万 | -2.15% | 10.26 | 0.88 |
07/25 | 2,353 | 2,361 | 2,322 | 2,338 | -0.85% | 50,400 | 1331億5480万 | -1.6% | 10.33 | 0.89 |
07/24 | 2,385 | 2,390 | 2,352 | 2,358 | -1.71% | 35,700 | 1342億9385万 | -0.8% | 10.42 | 0.9 |
07/23 | 2,386 | 2,412 | 2,384 | 2,399 | +0.8% | 36,800 | 1366億2890万 | +0.88% | 10.6 | 0.91 |
07/22 | 2,410 | 2,433 | 2,379 | 2,380 | -1.08% | 32,300 | 1355億4681万 | +0.13% | 10.52 | 0.9 |
07/19 | 2,416 | 2,416 | 2,380 | 2,406 | -0.7% | 54,300 | 1370億2757万 | +1.18% | 10.63 | 0.91 |
07/18 | 2,430 | 2,453 | 2,423 | 2,423 | -0.7% | 40,100 | 1379億9576万 | +2.02% | 10.71 | 0.92 |
07/17 | 2,445 | 2,479 | 2,416 | 2,440 | +0.58% | 66,900 | 1389億6395万 | +2.91% | 10.78 | 0.93 |
07/16 | 2,449 | 2,449 | 2,423 | 2,426 | +0.08% | 103,100 | 1381億6662万 | +2.49% | 10.72 | 0.92 |
07/12 | 2,398 | 2,440 | 2,382 | 2,424 | +0.83% | 69,000 | 1380億5271万 | +2.54% | 10.71 | 0.92 |
07/11 | 2,345 | 2,412 | 2,332 | 2,404 | +3.31% | 86,500 | 1369億1367万 | +1.95% | 10.63 | 0.91 |
07/10 | 2,299 | 2,328 | 2,299 | 2,327 | +1.13% | 59,600 | 1325億2833万 | -1.15% | 10.28 | 0.88 |
07/09 | 2,304 | 2,319 | 2,266 | 2,301 | -0.26% | 62,800 | 1310億4756万 | -2.17% | 10.17 | 0.87 |
07/08 | 2,330 | 2,344 | 2,305 | 2,307 | -0.99% | 62,200 | 1313億8928万 | -1.91% | 10.2 | 0.88 |
07/05 | 2,330 | 2,341 | 2,326 | 2,330 | -0.26% | 38,700 | 1326億9918万 | -0.89% | 10.3 | 0.89 |
07/04 | 2,336 | 2,360 | 2,329 | 2,336 | +0.52% | 91,500 | 1330億4090万 | -0.51% | 10.32 | 0.89 |
07/03 | 2,332 | 2,350 | 2,316 | 2,324 | -0.6% | 58,200 | 1323億5747万 | -0.81% | 10.27 | 0.88 |
07/02 | 2,343 | 2,371 | 2,333 | 2,338 | -0.89% | 57,200 | 1331億5480万 | 0% | 10.33 | 0.89 |
07/01 | 2,398 | 2,398 | 2,352 | 2,359 | -1.63% | 91,300 | 1343億5081万 | +1.07% | 10.43 | 0.9 |
06/28 | 2,406 | 2,413 | 2,363 | 2,398 | +0.63% | 159,000 | 1365億7195万 | +2.92% | 10.6 | 0.91 |
06/27 | 2,353 | 2,401 | 2,341 | 2,383 | +1.88% | 100,400 | 1357億1766万 | +2.63% | 10.53 | 0.91 |
06/26 | 2,372 | 2,373 | 2,308 | 2,339 | -3.07% | 159,400 | 1332億1176万 | +0.95% | 10.34 | 0.89 |
06/25 | 2,416 | 2,446 | 2,408 | 2,413 | 0% | 50,700 | 1374億2624万 | +4.37% | 10.66 | 0.92 |
06/24 | 2,448 | 2,448 | 2,407 | 2,413 | -0.41% | 54,600 | 1374億2624万 | +4.69% | 10.66 | 0.92 |
06/21 | 2,403 | 2,447 | 2,393 | 2,423 | +0.83% | 115,400 | 1379億9576万 | +5.49% | 10.71 | 0.92 |
06/20 | 2,389 | 2,412 | 2,376 | 2,403 | +1.01% | 69,000 | 1368億5671万 | +5.03% | 10.62 | 0.91 |
06/19 | 2,342 | 2,386 | 2,335 | 2,379 | +0.21% | 50,000 | 1354億8985万 | +4.39% | 10.51 | 0.9 |
06/18 | 2,415 | 2,446 | 2,361 | 2,374 | +0.38% | 95,200 | 1352億509万 | +4.4% | 10.49 | 0.9 |
06/17 | 2,371 | 2,386 | 2,344 | 2,365 | -1.58% | 85,000 | 1346億9252万 | +4.19% | 10.45 | 0.9 |
06/14 | 2,386 | 2,410 | 2,361 | 2,403 | +2.87% | 148,400 | 1368億5671万 | +5.86% | 10.62 | 0.91 |
06/13 | 2,325 | 2,345 | 2,306 | 2,336 | +0.78% | 77,100 | 1330億4090万 | +3.23% | 10.32 | 0.89 |
06/12 | 2,346 | 2,355 | 2,303 | 2,318 | -1.82% | 62,000 | 1320億1576万 | +2.61% | 10.24 | 0.88 |
06/11 | 2,345 | 2,383 | 2,343 | 2,361 | +0.64% | 97,900 | 1344億6471万 | +4.7% | 10.44 | 0.9 |
06/10 | 2,286 | 2,352 | 2,286 | 2,346 | +3.03% | 70,700 | 1336億1042万 | +4.22% | 10.37 | 0.89 |
06/07 | 2,305 | 2,319 | 2,264 | 2,277 | -0.48% | 55,900 | 1296億8071万 | +1.34% | 10.06 | 0.87 |
06/06 | 2,286 | 2,309 | 2,268 | 2,288 | -0.09% | 91,500 | 1303億718万 | +1.87% | 10.11 | 0.87 |
06/05 | 2,275 | 2,300 | 2,250 | 2,290 | -0.13% | 46,400 | 1304億2109万 | +1.96% | 10.12 | 0.87 |
06/04 | 2,287 | 2,316 | 2,277 | 2,293 | +0.17% | 88,600 | 1305億9194万 | +2.14% | 10.13 | 0.87 |
06/03 | 2,291 | 2,324 | 2,270 | 2,289 | +1.33% | 99,800 | 1303億6413万 | +2.05% | 10.12 | 0.87 |
05/31 | 2,229 | 2,295 | 2,222 | 2,259 | +2.17% | 136,300 | 1286億5556万 | +0.76% | 9.98 | 0.86 |
05/30 | 2,188 | 2,216 | 2,156 | 2,211 | +0.73% | 49,900 | 1259億2184万 | -1.38% | 9.77 | 0.84 |
05/29 | 2,222 | 2,240 | 2,189 | 2,195 | -1.75% | 66,500 | 1250億1061万 | -2.1% | 9.7 | 0.83 |
05/28 | 2,248 | 2,263 | 2,228 | 2,234 | -0.67% | 32,300 | 1272億3175万 | -0.36% | 9.87 | 0.85 |
05/27 | 2,238 | 2,249 | 2,219 | 2,249 | +1.26% | 53,500 | 1280億8604万 | +0.31% | 9.94 | 0.86 |
05/24 | 2,220 | 2,233 | 2,203 | 2,221 | -1.33% | 35,200 | 1264億9137万 | -0.89% | 9.82 | 0.84 |
05/23 | 2,220 | 2,269 | 2,212 | 2,251 | +1.35% | 46,200 | 1281億9994万 | +0.4% | 9.95 | 0.86 |
05/22 | 2,203 | 2,227 | 2,197 | 2,221 | +0.18% | 61,700 | 1264億9137万 | -0.98% | 9.82 | 0.84 |
05/21 | 2,210 | 2,237 | 2,200 | 2,217 | -0.14% | 51,100 | 1262億6356万 | -1.25% | 9.8 | 0.84 |
05/20 | 2,201 | 2,232 | 2,201 | 2,220 | +0.63% | 43,600 | 1264億3442万 | -1.2% | 9.81 | 0.84 |
05/17 | 2,168 | 2,212 | 2,131 | 2,206 | +1.05% | 65,800 | 1256億3708万 | -1.91% | 9.75 | 0.84 |
05/16 | 2,253 | 2,253 | 2,153 | 2,183 | -3.19% | 93,200 | 1243億2718万 | -3.02% | 9.65 | 0.83 |
05/15 | 2,300 | 2,300 | 2,234 | 2,255 | -0.75% | 86,800 | 1284億2775万 | -0.04% | 9.97 | 0.86 |
05/14 | 2,299 | 2,311 | 2,258 | 2,272 | -3.28% | 113,500 | 1293億9594万 | +0.71% | 10.04 | 0.86 |
05/13 | 2,380 | 2,464 | 2,332 | 2,349 | +4.96% | 207,900 | 1337億8128万 | +4.12% | 10.38 | 0.89 |
05/10 | 2,244 | 2,244 | 2,201 | 2,238 | +0.31% | 86,000 | 1274億5956万 | -0.53% | 9.89 | 0.85 |
05/09 | 2,229 | 2,245 | 2,202 | 2,231 | +0.5% | 74,100 | 1270億6089万 | -0.67% | 9.86 | 0.85 |
05/08 | 2,237 | 2,246 | 2,217 | 2,220 | -1.55% | 43,900 | 1264億3442万 | -1.03% | 9.81 | 0.84 |
05/07 | 2,255 | 2,271 | 2,239 | 2,255 | -0.31% | 35,100 | 1284億2775万 | +0.58% | 9.97 | 0.86 |
05/02 | 2,247 | 2,267 | 2,235 | 2,262 | +0.67% | 28,300 | 1288億2642万 | +1.16% | 10 | 0.86 |
05/01 | 2,285 | 2,286 | 2,231 | 2,247 | -1.66% | 45,500 | 1279億7213万 | +0.63% | 9.93 | 0.85 |
04/30 | 2,255 | 2,298 | 2,227 | 2,285 | +1.51% | 108,700 | 1301億3632万 | +2.47% | 10.1 | 0.87 |
04/26 | 2,262 | 2,265 | 2,225 | 2,251 | +0.27% | 58,700 | 1281億9994万 | +1.26% | 9.95 | 0.86 |
04/25 | 2,254 | 2,268 | 2,237 | 2,245 | -0.8% | 54,400 | 1278億5823万 | +1.26% | 9.92 | 0.85 |
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 | |
2013年 3月期 | 889 1,778 3/21 | 656 1,312 3/15 | 18,478,000 9,239,000 3/15 | 590億8194万 | 435億9702万 | 430億1579万 3/29 |
2014年 3月期 | 838 1,675 10/1 | 611 1,221 6/7 | 1,388,600 694,300 4/8 | 556億5931万 | 405億7314万 | 452億9173万 3/31 |
2015年 3月期 | 1,334 2,668 3/13 | 768 1,535 4/28 | 1,194,800 597,400 5/26 | 759億353万 | 436億7013万 | 724億3263万 3/31 |
2016年 3月期 | 1,628 8/4 | 1,185 8/25 | 850,700 8/21 | 926億3190万 | 674億2555万 | 749億3588万 3/31 |
2017年 3月期 | 1,645 12/15 | 1,008 6/24 | 239,600 8/12 | 936億2052万 | 573億5987万 | 784億2459万 3/31 |
2018年 3月期 | 2,096 1/31 | 1,325 4/6 | 485,700 5/16 | 1193億3226万 | 754億862万 | 1048億7060万 3/30 |
2019年 3月期 | 2,039 5/16 | 1,449 12/25 | 472,800 10/30 | 1160億8706万 | 825億2408万 | 1015億4901万 3/29 |
2020年 3月期 | 1,896 4/4 4/2 | 943 3/17 | 250,200 9/26 | 1079億8183万 | 537億615万 | 607億6111万 3/31 |
2021年 3月期 | 1,283 3/29 | 972 12/23 | 282,300 3/19 | 730億6998万 | 553億5777万 | 634億6431万 3/31 |
2022年 3月期 | 1,496 9/13 | 1,077 12/2 | 392,300 12/17 | 852億85万 | 613億3778万 | 611億1826万 3/31 |
2023年 3月期 | 1,638 12/13 | 1,054 4/18 4/12 | 244,000 10/28 | 932億8809万 | 600億2787万 | 789億304万 3/31 |
2024年 3月期 | 2,207 3/29 | 1,434 4/6 | 528,800 3/15 | 1256億9403万 | 816億6980万 | 1161億5088万 3/29 |
最新 | 2,428 2024/9/19 | 33,700 | 1382億8052万 |