時価総額
- 2010年3月31日
- 1432億4480万
- 2011年3月31日
- 1420億5440万
- 2012年3月30日
- 1543億5520万
- 2013年3月29日
- 1519億7440万
- 2014年3月31日
- 1540億1720万
- 2015年3月31日
- 2176億587万
- 2016年3月31日
- 2898億3837万
- 2017年3月31日
- 1848億9560万
- 2018年3月30日
- 2191億8611万
- 2019年3月29日
- 2111億8275万
- 2020年3月31日
- 2092億7242万
- 2021年3月31日
- 2329億5228万
- 2022年3月31日
- 2113億4348万
- 2023年3月31日
- 1885億6043万
- 2024年3月29日
- 1982億835万
2024/05/14~2024/10/04
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 | ||||||||||
10/04 | 2,342 | 2,350 | 2,287 | 2,291 | -1.59% | 265,700 | 1818億1418万 | -1.08% | 11.44 | 0.77 |
10/03 | 2,345 | 2,354 | 2,321 | 2,328 | +0.09% | 409,400 | 1847億5051万 | +0.3% | 11.63 | 0.78 |
10/02 | 2,332 | 2,353 | 2,315 | 2,326 | -0.26% | 319,400 | 1845億9179万 | 0% | 11.62 | 0.78 |
10/01 | 2,300 | 2,358 | 2,289 | 2,332 | +1.92% | 446,000 | 1850億6795万 | +0.09% | 11.65 | 0.79 |
09/30 | 2,259 | 2,300 | 2,254 | 2,288 | -0.48% | 271,200 | 1815億7610万 | -2.01% | 11.43 | 0.77 |
09/27 | 2,305 | 2,328 | 2,260 | 2,299 | -0.3% | 1,006,800 | 1824億4906万 | -1.79% | 11.48 | 0.77 |
09/26 | 2,288 | 2,306 | 2,272 | 2,306 | +1.27% | 1,121,100 | 1830億458万 | -1.71% | 11.52 | 0.78 |
09/25 | 2,249 | 2,289 | 2,239 | 2,277 | +0.8% | 925,400 | 1807億314万 | -3.15% | 11.37 | 0.77 |
09/24 | 2,263 | 2,273 | 2,253 | 2,259 | -0.66% | 831,500 | 1792億7466万 | -4.08% | 11.28 | 0.76 |
09/20 | 2,290 | 2,295 | 2,274 | 2,274 | -0.66% | 681,000 | 1804億6506万 | -3.64% | 11.36 | 0.77 |
09/19 | 2,278 | 2,292 | 2,263 | 2,289 | +1.19% | 424,200 | 1816億5546万 | -3.09% | 11.43 | 0.77 |
09/18 | 2,276 | 2,288 | 2,246 | 2,262 | -0.44% | 262,500 | 1795億1274万 | -4.31% | 11.3 | 0.76 |
09/17 | 2,269 | 2,286 | 2,248 | 2,272 | +0.13% | 301,700 | 1803億634万 | -4.01% | 11.35 | 0.76 |
09/13 | 2,272 | 2,281 | 2,254 | 2,269 | -0.83% | 275,700 | 1800億6826万 | -4.1% | 11.33 | 0.76 |
09/12 | 2,283 | 2,297 | 2,264 | 2,288 | +1.02% | 346,300 | 1815億7610万 | -3.3% | 11.43 | 0.77 |
09/11 | 2,298 | 2,298 | 2,247 | 2,265 | -1.74% | 346,100 | 1797億5082万 | -4.27% | 11.31 | 0.76 |
09/10 | 2,327 | 2,334 | 2,291 | 2,305 | -0.95% | 341,800 | 1829億2522万 | -2.58% | 11.51 | 0.78 |
09/09 | 2,304 | 2,331 | 2,293 | 2,327 | -0.43% | 245,300 | 1846億7115万 | -1.31% | 11.62 | 0.78 |
09/06 | 2,366 | 2,370 | 2,327 | 2,337 | -1.23% | 182,700 | 1854億6475万 | -0.85% | 11.67 | 0.79 |
09/05 | 2,359 | 2,389 | 2,355 | 2,366 | -0.46% | 169,200 | 1877億6620万 | +0.21% | 11.82 | 0.8 |
09/04 | 2,360 | 2,385 | 2,356 | 2,377 | -0.83% | 179,300 | 1886億3916万 | +0.46% | 11.87 | 0.8 |
09/03 | 2,381 | 2,414 | 2,381 | 2,397 | +0.5% | 119,700 | 1902億2636万 | +1.18% | 11.97 | 0.81 |
09/02 | 2,410 | 2,410 | 2,373 | 2,385 | -0.17% | 141,000 | 1892億7404万 | +0.59% | 11.91 | 0.8 |
08/30 | 2,391 | 2,403 | 2,378 | 2,389 | -0.08% | 163,400 | 1895億9148万 | +0.67% | 11.93 | 0.8 |
08/29 | 2,412 | 2,419 | 2,381 | 2,391 | -1.24% | 147,400 | 1897億5020万 | +0.63% | 11.94 | 0.81 |
08/28 | 2,440 | 2,440 | 2,411 | 2,421 | -0.74% | 140,900 | 1921億3101万 | +1.77% | 12.09 | 0.82 |
08/27 | 2,452 | 2,458 | 2,431 | 2,439 | -0.04% | 95,200 | 1935億5949万 | +2.39% | 12.18 | 0.82 |
08/26 | 2,448 | 2,450 | 2,430 | 2,440 | -0.04% | 90,000 | 1936億3885万 | +2.35% | 12.19 | 0.82 |
08/23 | 2,449 | 2,466 | 2,433 | 2,441 | -0.33% | 114,500 | 1937億1821万 | +2.35% | 12.19 | 0.82 |
08/22 | 2,447 | 2,456 | 2,425 | 2,449 | +0.78% | 74,000 | 1943億5309万 | +2.6% | 12.23 | 0.82 |
08/21 | 2,418 | 2,448 | 2,414 | 2,430 | +0.29% | 114,700 | 1928億4525万 | +1.72% | 12.14 | 0.82 |
08/20 | 2,389 | 2,427 | 2,387 | 2,423 | +1.89% | 124,300 | 1922億8973万 | +1.38% | 12.1 | 0.82 |
08/19 | 2,380 | 2,401 | 2,368 | 2,378 | -0.25% | 161,200 | 1887億1852万 | -0.67% | 11.88 | 0.8 |
08/16 | 2,370 | 2,389 | 2,353 | 2,384 | +2.27% | 195,500 | 1891億9468万 | -0.58% | 11.91 | 0.8 |
08/15 | 2,337 | 2,345 | 2,318 | 2,331 | -0.26% | 138,100 | 1849億8859万 | -2.92% | 11.64 | 0.78 |
08/14 | 2,335 | 2,364 | 2,326 | 2,337 | +0.56% | 114,100 | 1854億6475万 | -2.83% | 11.67 | 0.79 |
08/13 | 2,281 | 2,333 | 2,281 | 2,324 | +2.56% | 207,600 | 1844億3307万 | -3.57% | 11.61 | 0.78 |
08/09 | 2,276 | 2,290 | 2,236 | 2,266 | +0.13% | 245,400 | 1798億3018万 | -6.21% | 11.32 | 0.76 |
08/08 | 2,272 | 2,324 | 2,247 | 2,263 | -0.44% | 196,100 | 1795億9210万 | -6.76% | 11.3 | 0.76 |
08/07 | 2,246 | 2,315 | 2,241 | 2,273 | -0.26% | 195,400 | 1803億8570万 | -6.84% | 11.35 | 0.77 |
08/06 | 2,115 | 2,312 | 2,115 | 2,279 | +8.27% | 347,000 | 1808億6186万 | -7.02% | 11.38 | 0.77 |
08/05 | 2,259 | 2,264 | 2,083 | 2,105 | -8.68% | 411,000 | 1670億5319万 | -14.54% | 10.52 | 0.71 |
08/02 | 2,383 | 2,383 | 2,289 | 2,305 | -4.91% | 394,100 | 1829億2522万 | -7.13% | 11.51 | 0.78 |
08/01 | 2,455 | 2,455 | 2,414 | 2,424 | -2.88% | 184,300 | 1923億6909万 | -2.73% | 12.11 | 0.82 |
07/31 | 2,475 | 2,502 | 2,443 | 2,496 | +1.96% | 212,900 | 1980億8302万 | -0.04% | 12.47 | 0.84 |
07/30 | 2,463 | 2,463 | 2,436 | 2,448 | -0.61% | 132,500 | 1942億7373万 | -2% | 12.23 | 0.82 |
07/29 | 2,441 | 2,470 | 2,441 | 2,463 | +1.19% | 98,900 | 1954億6413万 | -1.56% | 12.3 | 0.83 |
07/26 | 2,475 | 2,479 | 2,431 | 2,434 | -1.14% | 120,600 | 1931億6269万 | -2.83% | 12.16 | 0.82 |
07/25 | 2,450 | 2,472 | 2,435 | 2,462 | +0.33% | 135,000 | 1953億8477万 | -1.91% | 12.3 | 0.83 |
07/24 | 2,495 | 2,495 | 2,450 | 2,454 | -1.56% | 128,000 | 1947億4989万 | -2.35% | 12.26 | 0.83 |
07/23 | 2,492 | 2,508 | 2,484 | 2,493 | +0.04% | 127,700 | 1978億4494万 | -0.91% | 12.45 | 0.84 |
07/22 | 2,482 | 2,498 | 2,478 | 2,492 | +0.4% | 76,500 | 1977億6558万 | -0.99% | 12.45 | 0.84 |
07/19 | 2,491 | 2,500 | 2,463 | 2,482 | -0.24% | 113,900 | 1969億7198万 | -1.43% | 12.4 | 0.84 |
07/18 | 2,486 | 2,512 | 2,486 | 2,488 | -0.12% | 89,100 | 1974億4814万 | -1.19% | 12.43 | 0.84 |
07/17 | 2,471 | 2,502 | 2,466 | 2,491 | +1.01% | 152,900 | 1976億8622万 | -1.15% | 12.44 | 0.84 |
07/16 | 2,500 | 2,500 | 2,465 | 2,466 | -1.52% | 135,200 | 1957億221万 | -2.18% | 12.32 | 0.83 |
07/12 | 2,486 | 2,506 | 2,480 | 2,504 | +0.97% | 124,300 | 1987億1790万 | -0.79% | 12.51 | 0.84 |
07/11 | 2,478 | 2,504 | 2,478 | 2,480 | +0.69% | 168,000 | 1968億1326万 | -1.74% | 12.39 | 0.84 |
07/10 | 2,444 | 2,468 | 2,441 | 2,463 | +0.78% | 170,800 | 1954億6413万 | -2.42% | 12.3 | 0.83 |
07/09 | 2,450 | 2,453 | 2,425 | 2,444 | -0.57% | 202,100 | 1939億5629万 | -3.25% | 12.21 | 0.82 |
07/08 | 2,470 | 2,477 | 2,450 | 2,458 | -0.73% | 168,500 | 1950億6733万 | -2.77% | 12.28 | 0.83 |
07/05 | 2,535 | 2,545 | 2,471 | 2,476 | -2.48% | 201,800 | 1964億9582万 | -2.1% | 12.37 | 0.83 |
07/04 | 2,575 | 2,593 | 2,533 | 2,539 | -1.36% | 164,200 | 2014億9551万 | +0.4% | 12.68 | 0.85 |
07/03 | 2,552 | 2,583 | 2,547 | 2,574 | +0.47% | 143,200 | 2042億7311万 | +1.94% | 12.86 | 0.87 |
07/02 | 2,573 | 2,585 | 2,544 | 2,562 | -0.62% | 124,400 | 2033億2079万 | +1.67% | 12.8 | 0.86 |
07/01 | 2,594 | 2,608 | 2,574 | 2,578 | 0% | 152,100 | 2045億9055万 | +2.46% | 12.88 | 0.87 |
06/28 | 2,560 | 2,580 | 2,552 | 2,578 | +1.1% | 126,100 | 2045億9055万 | +2.63% | 12.88 | 0.87 |
06/27 | 2,542 | 2,561 | 2,541 | 2,550 | +0.31% | 82,200 | 2023億6847万 | +1.72% | 12.74 | 0.86 |
06/26 | 2,537 | 2,549 | 2,528 | 2,542 | +0.2% | 82,500 | 2017億3359万 | +1.52% | 12.7 | 0.86 |
06/25 | 2,540 | 2,562 | 2,529 | 2,537 | +0.32% | 99,600 | 2013億3679万 | +1.44% | 12.67 | 0.86 |
06/24 | 2,560 | 2,562 | 2,526 | 2,529 | -1.21% | 134,700 | 2007億191万 | +1.2% | 12.63 | 0.85 |
06/21 | 2,572 | 2,594 | 2,553 | 2,560 | +0.27% | 367,600 | 2031億6207万 | +2.56% | 12.79 | 0.86 |
06/20 | 2,545 | 2,575 | 2,531 | 2,553 | +0.55% | 167,400 | 2026億655万 | +2.49% | 12.75 | 0.86 |
06/19 | 2,512 | 2,543 | 2,500 | 2,539 | +0.4% | 188,300 | 2014億9551万 | +2.13% | 12.68 | 0.86 |
06/18 | 2,523 | 2,546 | 2,517 | 2,529 | +0.68% | 167,800 | 2007億191万 | +1.81% | 12.63 | 0.85 |
06/17 | 2,535 | 2,535 | 2,506 | 2,512 | +0.32% | 150,000 | 1993億5278万 | +1.17% | 12.55 | 0.85 |
06/14 | 2,494 | 2,513 | 2,490 | 2,504 | -0.04% | 171,400 | 1987億1790万 | +0.89% | 12.51 | 0.85 |
06/13 | 2,525 | 2,531 | 2,501 | 2,505 | -0.79% | 93,500 | 1987億9726万 | +1.09% | 12.51 | 0.85 |
06/12 | 2,530 | 2,546 | 2,516 | 2,525 | -0.16% | 86,000 | 2003億8446万 | +2.02% | 12.61 | 0.85 |
06/11 | 2,544 | 2,555 | 2,529 | 2,529 | -0.47% | 132,600 | 2007億191万 | +2.35% | 12.63 | 0.85 |
06/10 | 2,481 | 2,545 | 2,480 | 2,541 | +2.42% | 171,300 | 2016億5423万 | +3% | 12.69 | 0.86 |
06/07 | 2,492 | 2,504 | 2,475 | 2,481 | -0.48% | 87,100 | 1968億9262万 | +0.73% | 12.39 | 0.84 |
06/06 | 2,507 | 2,507 | 2,488 | 2,493 | -0.56% | 72,000 | 1978億4494万 | +1.3% | 12.45 | 0.84 |
06/05 | 2,496 | 2,509 | 2,489 | 2,507 | +0.04% | 83,700 | 1989億5598万 | +1.91% | 12.52 | 0.85 |
06/04 | 2,484 | 2,506 | 2,460 | 2,506 | +0.89% | 133,400 | 1988億7662万 | +1.95% | 12.52 | 0.85 |
06/03 | 2,494 | 2,508 | 2,472 | 2,484 | +0.32% | 139,600 | 1971億3070万 | +1.14% | 12.41 | 0.84 |
05/31 | 2,447 | 2,477 | 2,446 | 2,476 | +1.48% | 158,000 | 1964億9582万 | +0.81% | 12.37 | 0.84 |
05/30 | 2,434 | 2,445 | 2,421 | 2,440 | +0.25% | 97,600 | 1936億3885万 | -0.65% | 12.19 | 0.82 |
05/29 | 2,456 | 2,476 | 2,429 | 2,434 | -1.34% | 120,600 | 1931億6269万 | -1.02% | 12.16 | 0.82 |
05/28 | 2,463 | 2,478 | 2,463 | 2,467 | -0.2% | 60,800 | 1957億8157万 | +0.33% | 12.32 | 0.83 |
05/27 | 2,469 | 2,480 | 2,454 | 2,472 | +0.16% | 84,400 | 1961億7837万 | +0.61% | 12.35 | 0.84 |
05/24 | 2,455 | 2,484 | 2,455 | 2,468 | -0.2% | 125,300 | 1958億6093万 | +0.53% | 12.33 | 0.83 |
05/23 | 2,464 | 2,494 | 2,455 | 2,473 | +0.37% | 83,100 | 1962億5773万 | +0.77% | 12.35 | 0.84 |
05/22 | 2,476 | 2,487 | 2,459 | 2,464 | -0.69% | 131,000 | 1955億4349万 | +0.45% | 12.31 | 0.83 |
05/21 | 2,460 | 2,492 | 2,460 | 2,481 | +1.22% | 110,900 | 1968億9262万 | +1.1% | 12.39 | 0.84 |
05/20 | 2,439 | 2,467 | 2,432 | 2,451 | +0.49% | 75,800 | 1945億1181万 | -0.08% | 12.24 | 0.83 |
05/17 | 2,420 | 2,464 | 2,420 | 2,439 | -0.04% | 71,400 | 1935億5949万 | -0.65% | 12.18 | 0.82 |
05/16 | 2,461 | 2,468 | 2,420 | 2,440 | -1.33% | 124,700 | 1936億3885万 | -0.69% | 12.19 | 0.82 |
05/15 | 2,498 | 2,505 | 2,459 | 2,473 | -1.59% | 120,400 | 1962億5773万 | +0.57% | 12.35 | 0.84 |
05/14 | 2,476 | 2,519 | 2,460 | 2,513 | +1.13% | 157,700 | 1994億3214万 | +2.15% | 12.55 | 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 | |
2010年 3月期 | 1,920 384 4/2 384 4/1 | 1,655 331 11/12 331 11/9 他2件 | 242,800 1,214,000 10/29 | - | - | 1432億4480万 3/31 |
2011年 3月期 | 1,890 378 9/15 | 1,650 330 3/15 330 3/14 | 279,600 1,398,000 3/28 | 1499億9040万 | 1309億4400万 | 1420億5440万 3/31 |
2012年 3月期 | 2,000 400 3/27 400 3/26 他3件 | 1,670 334 6/17 | 283,800 1,419,000 9/27 | 1587億2000万 | 1325億3120万 | 1543億5520万 3/30 |
2013年 3月期 | 2,000 400 3/22 400 3/21 | 1,530 306 5/31 | 1,268,200 6,341,000 5/31 | 1587億2000万 | 1214億2080万 | 1519億7440万 3/29 |
2014年 3月期 | 2,070 414 5/13 | 1,760 352 6/13 | 837,200 4,186,000 3/26 | 1642億7520万 | 1396億7360万 | 1540億1720万 3/31 |
2015年 3月期 | 3,000 600 3/19 | 1,870 374 4/15 | 1,437,600 7,188,000 11/25 | 2380億8055万 | 1484億354万 | 2176億587万 3/31 |
2016年 3月期 | 4,370 874 2/26 874 2/25 | 2,565 513 5/8 | 705,800 3,529,000 2/9 | 3468億401万 | 2035億5887万 | 2898億3837万 3/31 |
2017年 3月期 | 3,650 730 4/1 | 2,280 456 11/9 | 856,000 4,280,000 3/28 | 2896億6467万 | 1809億4122万 | 1848億9560万 3/31 |
2018年 3月期 | 3,190 1/15 | 2,270 454 4/20 | 854,000 4,270,000 9/26 | 2531億5899万 | 1801億4762万 | 2191億8611万 3/30 |
2019年 3月期 | 3,190 6/18 | 2,503 12/25 | 862,400 8/30 | 2531億5899万 | 1986億3854万 | 2111億8275万 3/29 |
2020年 3月期 | 2,790 3/31 | 1,956 3/13 | 1,400,400 9/26 | 2214億1491万 | 1552億2852万 | 2092億7242万 3/31 |
2021年 3月期 | 3,375 9/28 | 2,435 4/6 | 777,700 9/28 | 2678億4062万 | 1932億4205万 | 2329億5228万 3/31 |
2022年 3月期 | 2,959 4/12 | 2,451 3/9 | 777,300 9/28 | 2348億2679万 | 1945億1181万 | 2113億4348万 3/31 |
2023年 3月期 | 2,993 10/19 | 2,306 3/24 | 711,700 3/29 | 2375億2503万 | 1830億458万 | 1885億6043万 3/31 |
2024年 3月期 | 2,745 9/1 | 2,323 11/30 | 934,900 9/27 | 2178億4371万 | 1843億5371万 | 1982億835万 3/29 |
最新 | 2,291 2024/10/4 | 265,700 | 1818億1418万 |