時価総額
- 2010年3月31日
- 1385億3068万
- 2011年3月31日
- 1013億1348万
- 2012年3月30日
- 1257億8035万
- 2013年3月29日
- 1526億5943万
- 2014年3月31日
- 1701億3528万
- 2015年3月31日
- 2299億2921万
- 2016年3月31日
- 1945億4014万
- 2017年3月31日
- 1395億9368万
- 2018年3月30日
- 1419億6975万
- 2019年3月29日
- 1366億2361万
- 2020年3月31日
- 1140億5101万
- 2021年3月31日
- 1462億811万
- 2022年3月31日
- 1201億8421万
- 2023年3月31日
- 1501億7355万
- 2024年3月29日
- 2999億6740万
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 | 836 | 851 | 826 | 837 | -0.71% | 518,200 | 2491億5921万 | -4.99% | 13.18 | 0.88 |
07/25 | 852 | 857 | 838 | 843 | -2.43% | 740,500 | 2509億4530万 | -4.42% | 13.27 | 0.88 |
07/24 | 875 | 876 | 858 | 864 | -1.48% | 425,100 | 2571億9661万 | -2.04% | 13.6 | 0.91 |
07/23 | 869 | 881 | 865 | 877 | +0.46% | 358,100 | 2609億7627万 | -0.57% | 13.81 | 0.92 |
07/22 | 894 | 895 | 871 | 873 | -2.46% | 449,600 | 2597億8596万 | -0.91% | 13.74 | 0.92 |
07/19 | 910 | 915 | 884 | 895 | -1% | 469,800 | 2663億3268万 | +1.59% | 14.09 | 0.94 |
07/18 | 900 | 915 | 900 | 904 | -0.88% | 454,300 | 2690億1089万 | +2.73% | 14.23 | 0.95 |
07/17 | 916 | 925 | 909 | 912 | +1% | 500,100 | 2713億9152万 | +3.64% | 14.36 | 0.96 |
07/16 | 899 | 911 | 892 | 903 | 0% | 385,400 | 2687億1331万 | +2.85% | 14.22 | 0.95 |
07/12 | 881 | 909 | 881 | 903 | +1.92% | 548,700 | 2687億1331万 | +2.85% | 14.22 | 0.95 |
07/11 | 899 | 899 | 879 | 886 | -0.78% | 446,300 | 2636億5448万 | +1.03% | 13.95 | 0.93 |
07/10 | 892 | 909 | 888 | 893 | -0.78% | 679,600 | 2657億3753万 | +1.71% | 14.06 | 0.94 |
07/09 | 893 | 911 | 886 | 900 | +2.51% | 553,500 | 2678億2058万 | +2.39% | 14.17 | 0.94 |
07/08 | 881 | 889 | 875 | 878 | -0.79% | 480,200 | 2612億7385万 | -0.23% | 13.82 | 0.92 |
07/05 | 902 | 904 | 881 | 885 | -1.12% | 461,700 | 2633億5690万 | +0.34% | 13.93 | 0.93 |
07/04 | 910 | 914 | 895 | 895 | -0.89% | 433,200 | 2663億3268万 | +1.36% | 14.09 | 0.94 |
07/03 | 912 | 918 | 903 | 903 | -1.2% | 614,100 | 2687億1331万 | +2.27% | 14.22 | 0.95 |
07/02 | 885 | 918 | 885 | 914 | +3.28% | 783,500 | 2719億8667万 | +3.63% | 14.39 | 0.96 |
07/01 | 876 | 890 | 875 | 885 | +1.96% | 632,300 | 2633億5690万 | +0.57% | 13.93 | 0.93 |
06/28 | 868 | 878 | 866 | 868 | +0.12% | 697,200 | 2582億9807万 | -1.36% | 13.66 | 0.91 |
06/27 | 859 | 867 | 859 | 867 | +0.35% | 412,200 | 2580億49万 | -1.48% | 13.65 | 0.91 |
06/26 | 860 | 868 | 857 | 864 | +0.58% | 386,200 | 2571億775万 | -1.82% | 13.6 | 0.91 |
06/25 | 870 | 871 | 855 | 859 | -0.58% | 619,500 | 2556億1986万 | -2.5% | 13.52 | 0.9 |
06/24 | 856 | 866 | 849 | 864 | +0.82% | 531,700 | 2571億775万 | -2.15% | 13.6 | 0.91 |
06/21 | 859 | 866 | 855 | 857 | +0.47% | 1,029,800 | 2550億2470万 | -3.16% | 13.49 | 0.9 |
06/20 | 845 | 853 | 837 | 853 | -0.23% | 613,700 | 2538億3439万 | -3.83% | 13.43 | 0.89 |
06/19 | 856 | 862 | 851 | 855 | +0.23% | 335,400 | 2544億2955万 | -3.82% | 13.46 | 0.9 |
06/18 | 862 | 864 | 850 | 853 | -0.58% | 588,400 | 2538億3439万 | -4.16% | 13.43 | 0.89 |
06/17 | 868 | 868 | 849 | 858 | -1.94% | 611,300 | 2553億2228万 | -3.81% | 13.51 | 0.9 |
06/14 | 869 | 882 | 869 | 875 | +0.23% | 532,000 | 2603億8112万 | -2.23% | 13.77 | 0.92 |
06/13 | 886 | 895 | 871 | 873 | -1.58% | 422,100 | 2597億8596万 | -2.57% | 13.74 | 0.92 |
06/12 | 878 | 889 | 872 | 887 | +1.03% | 425,600 | 2639億5206万 | -1.33% | 13.96 | 0.93 |
06/11 | 895 | 903 | 875 | 878 | -2.23% | 587,300 | 2612億7385万 | -2.44% | 13.82 | 0.92 |
06/10 | 892 | 905 | 888 | 898 | +1.24% | 500,700 | 2672億2542万 | -0.33% | 14.14 | 0.94 |
06/07 | 901 | 903 | 886 | 887 | -2.31% | 475,200 | 2639億5206万 | -1.55% | 13.96 | 0.93 |
06/06 | 920 | 927 | 902 | 908 | -0.55% | 732,500 | 2702億120万 | +0.55% | 14.29 | 0.95 |
06/05 | 920 | 940 | 913 | 913 | -1.08% | 883,300 | 2716億8910万 | +1% | 14.37 | 0.96 |
06/04 | 925 | 934 | 922 | 923 | -0.32% | 801,100 | 2746億6488万 | +1.99% | 14.53 | 0.97 |
06/03 | 937 | 938 | 924 | 926 | +1.09% | 614,300 | 2755億5761万 | +2.32% | 14.58 | 0.97 |
05/31 | 894 | 916 | 890 | 916 | +3.74% | 1,134,300 | 2725億8183万 | +1.1% | 14.42 | 0.96 |
05/30 | 864 | 883 | 863 | 883 | +0.91% | 619,300 | 2627億6174万 | -2.65% | 13.9 | 0.93 |
05/29 | 890 | 893 | 875 | 875 | -0.34% | 668,900 | 2603億8112万 | -3.74% | 13.77 | 0.92 |
05/28 | 879 | 886 | 873 | 878 | -0.11% | 400,300 | 2612億7385万 | -3.62% | 13.82 | 0.92 |
05/27 | 867 | 883 | 860 | 879 | +1.97% | 616,300 | 2615億7143万 | -3.93% | 13.84 | 0.92 |
05/24 | 870 | 875 | 858 | 862 | -2.16% | 632,600 | 2565億1260万 | -6% | 13.57 | 0.9 |
05/23 | 883 | 885 | 865 | 881 | -0.23% | 790,700 | 2621億6659万 | -4.24% | 13.87 | 0.92 |
05/22 | 902 | 905 | 880 | 883 | -3.07% | 1,067,700 | 2627億6174万 | -4.54% | 13.9 | 0.93 |
05/21 | 916 | 918 | 907 | 911 | -0.22% | 535,600 | 2710億9394万 | -1.94% | 14.34 | 0.96 |
05/20 | 914 | 922 | 903 | 913 | 0% | 938,300 | 2716億8910万 | -2.04% | 14.37 | 0.96 |
05/17 | 888 | 916 | 876 | 913 | +2.7% | 915,000 | 2716億8910万 | -2.56% | 14.37 | 0.96 |
05/16 | 894 | 894 | 872 | 889 | -0.78% | 843,100 | 2645億4721万 | -5.53% | 13.99 | 0.93 |
05/15 | 902 | 906 | 891 | 896 | -1.21% | 642,000 | 2666億3026万 | -5.08% | 14.1 | 0.94 |
05/14 | 910 | 910 | 892 | 907 | -0.66% | 647,800 | 2699億362万 | -4.32% | 14.28 | 0.95 |
05/13 | 909 | 913 | 900 | 913 | -0.11% | 498,600 | 2716億8910万 | -4% | 14.37 | 0.96 |
05/10 | 918 | 922 | 904 | 914 | -2.04% | 910,200 | 2719億8667万 | -4.29% | 14.39 | 0.96 |
05/09 | 921 | 941 | 920 | 933 | +1.86% | 815,600 | 2776億4066万 | -2.61% | 14.69 | 0.98 |
05/08 | 921 | 923 | 910 | 916 | +0.11% | 819,900 | 2725億8183万 | -4.68% | 14.42 | 0.96 |
05/07 | 908 | 922 | 903 | 915 | +1.67% | 923,100 | 2722億8425万 | -5.28% | 14.4 | 0.96 |
05/02 | 920 | 923 | 898 | 900 | -2.07% | 1,257,500 | 2678億2058万 | -7.31% | 14.17 | 0.94 |
05/01 | 925 | 929 | 911 | 919 | -1.18% | 829,200 | 2734億7457万 | -5.94% | 14.47 | 0.96 |
04/30 | 903 | 935 | 873 | 930 | -1.06% | 2,024,200 | 2767億4793万 | -5.3% | 14.64 | 0.98 |
04/26 | 919 | 948 | 914 | 940 | +1.18% | 1,283,300 | 2797億2371万 | -4.76% | 14.8 | 0.99 |
04/25 | 955 | 960 | 924 | 929 | -2% | 1,118,600 | 2764億5035万 | -6.26% | 14.62 | 0.97 |
04/24 | 954 | 956 | 937 | 948 | +0.32% | 979,400 | 2821億434万 | -4.82% | 14.92 | 0.99 |
04/23 | 940 | 950 | 934 | 945 | +1.39% | 1,193,800 | 2812億1160万 | -5.22% | 14.88 | 0.99 |
04/22 | 939 | 953 | 925 | 932 | -0.64% | 1,228,900 | 2773億4309万 | -6.52% | 14.67 | 0.98 |
04/19 | 946 | 955 | 919 | 938 | -2.09% | 1,591,500 | 2791億2856万 | -5.92% | 14.77 | 0.98 |
04/18 | 946 | 967 | 940 | 958 | +1.27% | 1,004,800 | 2850億8012万 | -3.82% | 15.08 | 1 |
04/17 | 944 | 963 | 928 | 946 | +0.42% | 1,839,100 | 2815億918万 | -5.02% | 14.89 | 0.99 |
04/16 | 974 | 983 | 942 | 942 | -4.75% | 1,815,900 | 2803億1887万 | -5.42% | 14.83 | 0.99 |
04/15 | 977 | 999 | 970 | 989 | +0.71% | 1,077,700 | 2943億506万 | -0.6% | 15.57 | 1.04 |
04/12 | 1,000 | 1,002 | 975 | 982 | -2.09% | 1,410,500 | 2922億2201万 | -1.31% | 15.46 | 1.03 |
04/11 | 1,001 | 1,004 | 983 | 1,003 | -2.72% | 1,318,800 | 2984億7115万 | +0.91% | 15.79 | 1.05 |
04/10 | 1,000 | 1,048 | 994 | 1,031 | +3.31% | 2,090,400 | 3068億335万 | +3.83% | 16.23 | 1.08 |
04/09 | 997 | 999 | 984 | 998 | +1.63% | 870,100 | 2969億8326万 | +0.81% | 15.71 | 1.05 |
04/08 | 986 | 992 | 969 | 982 | 0% | 1,349,400 | 2922億2201万 | -0.61% | 15.46 | 1.03 |
04/05 | 975 | 992 | 971 | 982 | -1.41% | 1,208,700 | 2922億2201万 | -0.41% | 15.46 | 1.03 |
04/04 | 993 | 1,009 | 988 | 996 | -0.3% | 1,214,100 | 2963億8810万 | +1.43% | 15.68 | 1.04 |
04/03 | 1,004 | 1,024 | 994 | 999 | +1.01% | 1,514,600 | 2972億8084万 | +2.15% | 15.73 | 1.05 |
04/02 | 1,004 | 1,016 | 980 | 989 | -1.49% | 1,965,300 | 2943億506万 | +1.54% | 15.57 | 1.04 |
04/01 | 1,041 | 1,044 | 995 | 1,004 | -5.19% | 2,437,600 | 2987億6873万 | +3.51% | 15.81 | 1.05 |
03/29 | 1,049 | 1,076 | 1,037 | 1,059 | +3.12% | 1,347,000 | 3151億3554万 | +9.85% | 16.91 | 1.11 |
03/28 | 1,065 | 1,070 | 1,024 | 1,027 | -3.57% | 1,818,600 | 3056億1304万 | +7.31% | 16.4 | 1.08 |
03/27 | 1,046 | 1,085 | 1,035 | 1,065 | +1.72% | 1,587,900 | 3169億2102万 | +11.87% | 17.01 | 1.12 |
03/26 | 1,050 | 1,073 | 1,036 | 1,047 | -0.48% | 1,842,800 | 3115億6460万 | +10.68% | 16.72 | 1.1 |
03/25 | 1,080 | 1,107 | 1,050 | 1,052 | +1.06% | 4,000,300 | 3130億5250万 | +11.91% | 16.8 | 1.1 |
03/22 | 1,061 | 1,070 | 1,019 | 1,041 | -0.76% | 2,350,800 | 3097億7913万 | +11.46% | 16.62 | 1.09 |
03/21 | 1,094 | 1,094 | 1,022 | 1,049 | +9.38% | 4,489,800 | 3121億5976万 | +13.28% | 16.75 | 1.1 |
03/19 | 947 | 963 | 937 | 959 | +1.27% | 796,200 | 2853億7770万 | +4.35% | 15.31 | 1.01 |
03/18 | 931 | 949 | 928 | 947 | +1.83% | 835,300 | 2818億676万 | +3.61% | 15.12 | 0.99 |
03/15 | 928 | 950 | 921 | 930 | -0.21% | 1,900,100 | 2767億4793万 | +2.2% | 14.85 | 0.97 |
03/14 | 938 | 939 | 914 | 932 | -0.64% | 931,300 | 2773億4309万 | +2.87% | 14.88 | 0.98 |
03/13 | 961 | 965 | 916 | 938 | -0.95% | 1,026,300 | 2791億2856万 | +3.99% | 14.98 | 0.98 |
03/12 | 934 | 955 | 917 | 947 | +1.39% | 1,365,000 | 2818億676万 | +5.69% | 15.12 | 0.99 |
03/11 | 954 | 960 | 909 | 934 | -5.08% | 2,435,000 | 2779億3824万 | +4.94% | 14.91 | 0.98 |
03/08 | 958 | 1,003 | 956 | 984 | +2.5% | 1,897,500 | 2928億1716万 | +11.31% | 15.71 | 1.03 |
03/07 | 998 | 999 | 954 | 960 | -1.13% | 1,688,200 | 2856億7528万 | +9.59% | 15.33 | 1.01 |
03/06 | 937 | 977 | 926 | 971 | +2% | 1,443,600 | 2889億4864万 | +11.87% | 15.5 | 1.02 |
03/05 | 943 | 956 | 930 | 952 | -1.14% | 1,948,100 | 2832億9465万 | +10.7% | 15.2 | 1 |
03/04 | 1,000 | 1,008 | 954 | 963 | +4.79% | 5,946,000 | 2865億6802万 | +12.9% | 15.38 | 1.01 |
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 | 427 42,650 10/28 | 335 33,500 7/14 | 1,535,800 15,358 9/11 | - | - | 1385億3068万 3/31 |
2011年 3月期 | 412 41,200 4/2 | 231 23,100 3/16 | 2,760,300 27,603 5/13 | 1419億7672万 | 796億345万 | 1013億1348万 3/31 |
2012年 3月期 | 445 44,500 11/2 | 291 29,130 4/4 29,100 4/1 | 4,199,700 41,997 11/2 | 1533億4864万 | 1002億7967万 | 1257億8035万 3/30 |
2013年 3月期 | 474 47,400 2/21 | 294 29,420 6/6 | 2,280,900 22,809 6/15 | 1633億4215万 | 1013億8240万 | 1526億5943万 3/29 |
2014年 3月期 | 579 10/31 | 415 41,500 4/2 | 2,708,800 27,088 7/19 | 1995億2554万 | 1430億1053万 | 1701億3528万 3/31 |
2015年 3月期 | 793 3/23 | 496 5/12 | 1,769,100 3/20 | 2732億7073万 | 1709億2343万 | 2299億2921万 3/31 |
2016年 3月期 | 806 4/15 4/13 | 506 9/2 | 3,298,000 12/16 | 2777億5058万 | 1743億6947万 | 1945億4014万 3/31 |
2017年 3月期 | 667 4/1 | 432 6/24 | 3,412,100 6/17 | 2298億5066万 | 1488億6879万 | 1395億9368万 3/31 |
2018年 3月期 | 539 5/8 | 466 4/17 | 2,650,300 10/30 | 1857億4139万 | 1605億8532万 | 1419億6975万 3/30 |
2019年 3月期 | 567 7/20 | 439 12/25 | 2,166,200 7/2 | 1953億9029万 | 1512億8102万 | 1366億2361万 3/29 |
2020年 3月期 | 511 2/27 | 338 3/23 | 1,945,800 3/18 | 1517億7101万 | 1003億8865万 | 1140億5101万 3/31 |
2021年 3月期 | 525 12/21 12/18 | 358 4/2 | 5,271,200 9/3 | 1560億1476万 | 1063億2880万 | 1462億811万 3/31 |
2022年 3月期 | 501 4/19 | 398 12/2 8/20 他2件 | 4,939,700 9/17 | 1488億8265万 | 1183億6687万 | 1201億8421万 3/31 |
2023年 3月期 | 583 8/25 8/19 | 404 4/27 | 2,798,800 5/2 | 1733億8665万 | 1201億5130万 | 1501億7355万 3/31 |
2024年 3月期 | 1,107 3/25 | 512 4/6 | 5,946,000 3/4 | 3294億1931万 | 1522億7095万 | 2999億6740万 3/29 |
最新 | 837 2024/7/26 | 518,200 | 2491億5921万 |