時価総額
- 2010年3月31日
- 476億2976万
- 2011年3月31日
- 496億5307万
- 2012年3月30日
- 464億2671万
- 2013年3月29日
- 644億7243万
- 2014年3月31日
- 718億5477万
- 2015年3月31日
- 955億8763万
- 2016年3月31日
- 860億1771万
- 2017年3月31日
- 985億9499万
- 2018年3月30日
- 1070億7039万
- 2019年3月29日
- 961億3727万
- 2020年3月31日
- 982億1343万
- 2021年3月31日
- 1365億935万
- 2022年3月31日
- 1322億8803万
- 2023年3月31日
- 1583億4895万
- 2024年3月29日
- 1714億2323万
2024/06/13~2024/11/07
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 | ||||||||||
11/07 | 4,215 | 4,265 | 4,205 | 4,245 | +1.07% | 30,200 | 2050億9709万 | +1.22% | 16.46 | 2.12 |
11/06 | 4,200 | 4,235 | 4,165 | 4,200 | +0.12% | 27,100 | 2029億2292万 | +0.31% | 16.29 | 2.1 |
11/05 | 4,280 | 4,290 | 4,185 | 4,195 | -0.83% | 29,600 | 2026億8134万 | +0.43% | 16.27 | 2.09 |
11/01 | 4,335 | 4,375 | 4,230 | 4,230 | -2.42% | 46,500 | 2043億7237万 | +1.44% | 16.41 | 2.11 |
10/31 | 4,300 | 4,360 | 4,300 | 4,335 | +1.52% | 73,900 | 2094億4544万 | +4.16% | 16.81 | 2.16 |
10/30 | 4,190 | 4,290 | 4,170 | 4,270 | +1.55% | 54,400 | 2063億497万 | +2.92% | 16.56 | 2.13 |
10/29 | 4,200 | 4,235 | 4,195 | 4,205 | +0.12% | 32,300 | 2031億6449万 | +1.59% | 16.31 | 2.1 |
10/28 | 4,085 | 4,200 | 4,080 | 4,200 | +1.94% | 46,600 | 2029億2292万 | +1.6% | 16.29 | 2.1 |
10/25 | 4,115 | 4,145 | 4,100 | 4,120 | +0.73% | 67,200 | 1990億5772万 | -0.24% | 15.98 | 2.06 |
10/24 | 4,115 | 4,115 | 4,065 | 4,090 | +0.37% | 32,500 | 1976億827万 | -0.92% | 15.86 | 2.04 |
10/23 | 4,125 | 4,130 | 4,060 | 4,075 | -1.45% | 55,400 | 1968億8355万 | -1.24% | 15.8 | 2.03 |
10/22 | 4,160 | 4,160 | 4,110 | 4,135 | -0.6% | 28,400 | 1997億8245万 | +0.19% | 16.04 | 2.06 |
10/21 | 4,200 | 4,200 | 4,150 | 4,160 | -0.95% | 21,500 | 2009億9032万 | +0.87% | 16.13 | 2.08 |
10/18 | 4,230 | 4,230 | 4,200 | 4,200 | +0.24% | 23,200 | 2029億2292万 | +1.97% | 16.29 | 2.1 |
10/17 | 4,210 | 4,210 | 4,185 | 4,190 | -0.48% | 20,100 | 2024億3977万 | +1.85% | 16.25 | 2.09 |
10/16 | 4,210 | 4,230 | 4,185 | 4,210 | -0.12% | 35,300 | 2034億607万 | +2.51% | 16.33 | 2.1 |
10/15 | 4,225 | 4,235 | 4,200 | 4,215 | -0.24% | 40,900 | 2036億4764万 | +2.75% | 16.35 | 2.1 |
10/11 | 4,245 | 4,260 | 4,215 | 4,225 | -0.47% | 28,100 | 2041億3079万 | +3.07% | 16.39 | 2.11 |
10/10 | 4,280 | 4,280 | 4,230 | 4,245 | -0.35% | 24,500 | 2050億9709万 | +3.69% | 16.46 | 2.12 |
10/09 | 4,255 | 4,295 | 4,245 | 4,260 | +0.59% | 51,100 | 2058億2182万 | +4.13% | 16.52 | 2.13 |
10/08 | 4,235 | 4,270 | 4,215 | 4,235 | +0.24% | 79,400 | 2046億1394万 | +3.62% | 16.42 | 2.11 |
10/07 | 4,145 | 4,225 | 4,140 | 4,225 | +1.93% | 88,400 | 2041億3079万 | +3.45% | 16.39 | 2.11 |
10/04 | 4,110 | 4,150 | 4,110 | 4,145 | +0.85% | 40,700 | 2002億6560万 | +1.54% | 16.08 | 2.07 |
10/03 | 4,145 | 4,145 | 4,075 | 4,110 | -0.48% | 47,100 | 1985億7457万 | +0.66% | 15.94 | 2.05 |
10/02 | 4,145 | 4,165 | 4,125 | 4,130 | +1.35% | 70,800 | 1995億4087万 | +1.05% | 16.02 | 2.06 |
10/01 | 3,970 | 4,110 | 3,970 | 4,075 | +3.03% | 69,600 | 1968億8355万 | -0.34% | 15.8 | 2.03 |
09/30 | 3,930 | 3,975 | 3,915 | 3,955 | -1.13% | 83,400 | 1910億8575万 | -3.4% | 15.34 | 1.97 |
09/27 | 3,990 | 4,015 | 3,970 | 4,000 | -1.23% | 38,800 | 1932億5992万 | -2.51% | 15.51 | 2.02 |
09/26 | 4,000 | 4,060 | 4,000 | 4,050 | +1.12% | 33,500 | 1956億7567万 | -1.44% | 15.71 | 2.05 |
09/25 | 4,025 | 4,025 | 3,995 | 4,005 | -0.37% | 38,800 | 1935億150万 | -2.63% | 15.53 | 2.02 |
09/24 | 4,110 | 4,110 | 4,020 | 4,020 | -1.47% | 27,600 | 1942億2622万 | -2.38% | 15.59 | 2.03 |
09/20 | 4,105 | 4,125 | 4,060 | 4,080 | -0.37% | 53,500 | 1971億2512万 | -1.04% | 15.82 | 2.06 |
09/19 | 4,085 | 4,115 | 4,080 | 4,095 | +0.86% | 26,400 | 1978億4985万 | -0.61% | 15.88 | 2.07 |
09/18 | 4,050 | 4,085 | 4,030 | 4,060 | +0.25% | 24,000 | 1961億5882万 | -1.38% | 15.75 | 2.05 |
09/17 | 4,100 | 4,115 | 4,030 | 4,050 | -1.1% | 33,600 | 1956億7567万 | -1.58% | 15.71 | 2.05 |
09/13 | 4,080 | 4,130 | 4,075 | 4,095 | +0.86% | 39,100 | 1978億4985万 | -0.41% | 15.88 | 2.07 |
09/12 | 4,065 | 4,090 | 4,050 | 4,060 | +0.5% | 31,100 | 1961億5882万 | -1.07% | 15.75 | 2.05 |
09/11 | 4,075 | 4,080 | 4,035 | 4,040 | -0.86% | 55,100 | 1951億9252万 | -1.49% | 15.67 | 2.04 |
09/10 | 4,050 | 4,110 | 4,050 | 4,075 | +1.37% | 42,000 | 1968億8355万 | -0.49% | 15.8 | 2.06 |
09/09 | 3,975 | 4,030 | 3,960 | 4,020 | -1.59% | 55,800 | 1942億2622万 | -1.42% | 15.59 | 2.03 |
09/06 | 4,100 | 4,115 | 4,065 | 4,085 | -1.33% | 38,100 | 1973億6670万 | +0.25% | 15.84 | 2.06 |
09/05 | 4,105 | 4,180 | 4,095 | 4,140 | +0.85% | 43,400 | 2000億2402万 | +1.72% | 16.06 | 2.09 |
09/04 | 4,150 | 4,155 | 4,100 | 4,105 | -1.56% | 53,700 | 1983億3300万 | +0.96% | 15.92 | 2.07 |
09/03 | 4,150 | 4,180 | 4,145 | 4,170 | +0.48% | 24,200 | 2014億7347万 | +2.68% | 16.17 | 2.11 |
09/02 | 4,165 | 4,180 | 4,125 | 4,150 | -0.36% | 34,500 | 2005億717万 | +2.39% | 16.09 | 2.1 |
08/30 | 4,170 | 4,185 | 4,145 | 4,165 | -0.36% | 52,900 | 2012億3190万 | +2.64% | 16.15 | 2.1 |
08/29 | 4,165 | 4,180 | 4,160 | 4,180 | +0.36% | 18,600 | 2019億5662万 | +2.85% | 16.21 | 2.11 |
08/28 | 4,185 | 4,200 | 4,160 | 4,165 | -0.95% | 40,500 | 2012億3190万 | +2.28% | 16.15 | 2.1 |
08/27 | 4,155 | 4,225 | 4,155 | 4,205 | +0.48% | 39,800 | 2031億6449万 | +3.14% | 16.31 | 2.12 |
08/26 | 4,205 | 4,205 | 4,160 | 4,185 | 0% | 44,200 | 2021億9819万 | +2.7% | 16.23 | 2.11 |
08/23 | 4,195 | 4,205 | 4,160 | 4,185 | +0.12% | 52,200 | 2021億9819万 | +2.7% | 16.23 | 2.11 |
08/22 | 4,165 | 4,185 | 4,140 | 4,180 | +0.36% | 34,900 | 2019億5662万 | +2.55% | 16.21 | 2.11 |
08/21 | 4,135 | 4,165 | 4,115 | 4,165 | +0.48% | 38,100 | 2012億3190万 | +2.21% | 16.15 | 2.1 |
08/20 | 4,140 | 4,170 | 4,115 | 4,145 | +0.48% | 37,900 | 2002億6560万 | +1.72% | 16.08 | 2.09 |
08/19 | 4,145 | 4,150 | 4,070 | 4,125 | -0.6% | 67,200 | 1992億9930万 | +1.2% | 16 | 2.08 |
08/16 | 4,025 | 4,150 | 4,020 | 4,150 | +3.75% | 52,000 | 2005億717万 | +1.89% | 16.09 | 2.1 |
08/15 | 4,015 | 4,015 | 3,970 | 4,000 | -0.62% | 33,600 | 1932億5992万 | -1.67% | 15.51 | 2.02 |
08/14 | 4,040 | 4,050 | 3,985 | 4,025 | +0.5% | 37,100 | 1944億6780万 | -1.08% | 15.61 | 2.03 |
08/13 | 4,015 | 4,055 | 3,960 | 4,005 | +0.88% | 58,100 | 1935億150万 | -1.52% | 15.53 | 2.02 |
08/09 | 3,945 | 4,010 | 3,935 | 3,970 | +1.53% | 83,600 | 1918億1047万 | -2.41% | 15.4 | 2.01 |
08/08 | 3,935 | 3,985 | 3,905 | 3,910 | -2.01% | 92,500 | 1889億1157万 | -3.91% | 15.16 | 1.98 |
08/07 | 3,935 | 4,070 | 3,935 | 3,990 | +2.97% | 111,900 | 1927億7677万 | -1.99% | 15.47 | 2.02 |
08/06 | 3,735 | 3,910 | 3,735 | 3,875 | +5.73% | 167,700 | 1872億2055万 | -4.77% | 15.03 | 1.96 |
08/05 | 3,855 | 3,970 | 3,630 | 3,665 | -6.62% | 305,900 | 1770億7440万 | -10.04% | 14.21 | 1.85 |
08/02 | 3,920 | 3,965 | 3,895 | 3,925 | -1.38% | 121,400 | 1896億3630万 | -3.89% | 15.22 | 1.98 |
08/01 | 4,020 | 4,020 | 3,945 | 3,980 | -1.24% | 58,400 | 1922億9362万 | -2.5% | 15.44 | 2.01 |
07/31 | 3,970 | 4,055 | 3,950 | 4,030 | +1.38% | 87,800 | 1947億937万 | -1.15% | 15.63 | 2.04 |
07/30 | 3,970 | 3,990 | 3,945 | 3,975 | -0.25% | 114,200 | 1920億5205万 | -2.31% | 15.42 | 2.01 |
07/29 | 4,065 | 4,115 | 3,980 | 3,985 | -6.78% | 256,200 | 1925億3520万 | -1.92% | 15.45 | 2.01 |
07/26 | 4,290 | 4,295 | 4,220 | 4,275 | -0.81% | 100,500 | 2065億4654万 | +5.32% | 16.58 | 2.16 |
07/25 | 4,365 | 4,365 | 4,285 | 4,310 | -1.6% | 148,600 | 2082億3757万 | +6.66% | 16.72 | 2.18 |
07/24 | 4,290 | 4,390 | 4,265 | 4,380 | +2.1% | 141,000 | 2116億1962万 | +9.15% | 16.99 | 2.21 |
07/23 | 4,160 | 4,300 | 4,160 | 4,290 | +3.13% | 103,600 | 2072億7127万 | +7.73% | 16.64 | 2.17 |
07/22 | 4,240 | 4,250 | 4,160 | 4,160 | -0.48% | 114,600 | 2009億9032万 | +5.24% | 16.13 | 2.1 |
07/19 | 4,220 | 4,270 | 4,165 | 4,180 | -0.71% | 111,500 | 2019億5662万 | +6.36% | 16.21 | 2.11 |
07/18 | 4,150 | 4,240 | 4,135 | 4,210 | +1.32% | 64,300 | 2034億607万 | +7.78% | 16.33 | 2.13 |
07/17 | 4,170 | 4,170 | 4,120 | 4,155 | +0.12% | 33,400 | 2007億4875万 | +7.06% | 16.11 | 2.1 |
07/16 | 4,170 | 4,170 | 4,075 | 4,150 | -0.48% | 49,400 | 2005億717万 | +7.54% | 16.09 | 2.1 |
07/12 | 4,080 | 4,175 | 4,075 | 4,170 | +2.58% | 57,700 | 2014億7347万 | +8.62% | 16.17 | 2.11 |
07/11 | 4,045 | 4,070 | 4,030 | 4,065 | +1.12% | 17,700 | 1964億40万 | +6.53% | 15.77 | 2.05 |
07/10 | 4,015 | 4,035 | 3,995 | 4,020 | +0.12% | 27,500 | 1942億2622万 | +5.85% | 15.59 | 2.03 |
07/09 | 3,995 | 4,035 | 3,975 | 4,015 | +0.5% | 25,700 | 1939億8465万 | +6.13% | 15.57 | 2.03 |
07/08 | 4,050 | 4,090 | 3,995 | 3,995 | -0.5% | 59,000 | 1930億1835万 | +6% | 15.49 | 2.02 |
07/05 | 4,015 | 4,045 | 4,005 | 4,015 | +0.63% | 54,900 | 1939億8465万 | +6.95% | 15.57 | 2.03 |
07/04 | 4,000 | 4,015 | 3,975 | 3,990 | +0.38% | 26,600 | 1927億7677万 | +6.8% | 15.47 | 2.02 |
07/03 | 3,925 | 3,990 | 3,915 | 3,975 | +0.89% | 50,100 | 1920億5205万 | +6.88% | 15.42 | 2.01 |
07/02 | 3,965 | 3,965 | 3,915 | 3,940 | -1.13% | 58,200 | 1903億6102万 | +6.46% | 15.28 | 1.99 |
07/01 | 3,955 | 3,990 | 3,955 | 3,985 | +1.53% | 50,500 | 1925億3520万 | +8.14% | 15.45 | 2.01 |
06/28 | 3,900 | 3,930 | 3,900 | 3,925 | +1.16% | 35,500 | 1896億3630万 | +7.01% | 15.22 | 1.97 |
06/27 | 3,875 | 3,895 | 3,860 | 3,880 | +0.78% | 41,800 | 1874億6213万 | +6.16% | 15.05 | 1.95 |
06/26 | 3,820 | 3,865 | 3,810 | 3,850 | +0.79% | 45,700 | 1860億1268万 | +5.71% | 14.93 | 1.93 |
06/25 | 3,895 | 3,895 | 3,810 | 3,820 | -0.26% | 40,000 | 1845億6323万 | +5.23% | 14.82 | 1.92 |
06/24 | 3,900 | 3,945 | 3,810 | 3,830 | -1.29% | 61,200 | 1850億4638万 | +5.83% | 14.85 | 1.92 |
06/21 | 3,850 | 3,885 | 3,820 | 3,880 | +1.31% | 111,300 | 1874億6213万 | +7.6% | 15.05 | 1.95 |
06/20 | 3,735 | 3,865 | 3,690 | 3,830 | +5.8% | 157,300 | 1850億4638万 | +6.66% | 14.85 | 1.92 |
06/19 | 3,605 | 3,630 | 3,605 | 3,620 | +0.56% | 14,400 | 1749億23万 | +1.12% | 14.04 | 1.82 |
06/18 | 3,590 | 3,620 | 3,580 | 3,600 | +0.84% | 20,100 | 1739億3393万 | +0.61% | 13.96 | 1.81 |
06/17 | 3,580 | 3,590 | 3,570 | 3,570 | -0.28% | 27,600 | 1724億8448万 | -0.25% | 13.85 | 1.79 |
06/14 | 3,565 | 3,590 | 3,565 | 3,580 | +0.28% | 11,500 | 1729億6763万 | -0.08% | 13.88 | 1.8 |
06/13 | 3,615 | 3,615 | 3,565 | 3,570 | -0.83% | 27,500 | 1724億8448万 | -0.42% | 13.85 | 1.79 |
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 | 928 185,500 9/1 | 727 145,400 4/22 | 263,200 1,316 7/23 | - | - | 476億2976万 3/31 |
2011年 3月期 | 953 190,600 3/22 | 780 156,000 3/15 156,000 10/20 | 98,800 494 3/22 | 521億1385万 | 426億5352万 | 496億5307万 3/31 |
2012年 3月期 | 940 188,000 9/22 | 786 157,100 11/22 157,100 11/21 | 241,400 1,207 9/22 | 514億296万 | 429億5428万 | 464億2671万 3/30 |
2013年 3月期 | 1,225 2,448 3/25 2,449 3/22 | 794 158,800 6/7 | 506,600 253,300 2/21 | 669億6055万 | 434億1909万 | 644億7243万 3/29 |
2014年 3月期 | 1,425 2,850 1/20 | 1,057 2,113 6/26 | 149,000 74,500 9/30 | 779億2470万 | 577億7364万 | 718億5477万 3/31 |
2015年 3月期 | 1,795 3,590 3/24 3,590 3/23 他2件 | 1,232 2,464 5/19 | 65,800 32,900 11/11 | 981億5778万 | 673億7068万 | 955億8763万 3/31 |
2016年 3月期 | 1,980 3,960 8/10 | 1,375 2,750 1/26 | 80,200 40,100 12/16 | 1082億7432万 | 751億9050万 | 860億1771万 3/31 |
2017年 3月期 | 1,948 3,895 3/10 | 1,470 2,939 5/19 | 68,600 34,300 11/18 | 1064億9709万 | 803億5813万 | 985億9499万 3/31 |
2018年 3月期 | 2,195 4,390 1/25 4,390 1/24 | 1,708 3,415 4/17 | 98,400 49,200 6/20 | 1200億3138万 | 933億7293万 | 1070億7039万 3/30 |
2019年 3月期 | 2,250 4,500 8/2 4,500 7/12 他3件 | 1,675 3,350 12/25 | 117,800 58,900 7/11 | 1230億3900万 | 915億9570万 | 961億3727万 3/29 |
2020年 3月期 | 2,225 4,450 1/30 | 1,540 3,080 3/17 | 224,000 112,000 3/16 | 1216億7190万 | 842億1336万 | 982億1343万 3/31 |
2021年 3月期 | 2,680 5,360 3/26 | 1,685 3,370 4/2 | 265,400 132,700 4/27 | 1465億5312万 | 921億4254万 | 1365億935万 3/31 |
2022年 3月期 | 2,740 5,480 9/28 5,480 9/27 | 2,410 4,820 5/13 | 647,600 323,800 5/27 | 1472億9089万 | 1317億8844万 | 1322億8803万 3/31 |
2023年 3月期 | 3,240 3/1 | 2,435 4,870 4/8 | 582,900 3/17 | 1741億6879万 | 1308億9537万 | 1583億4895万 3/31 |
2024年 3月期 | 3,700 3/27 3/25 他2件 | 2,890 6/1 | 274,700 7/27 | 1821億2244万 | 1512億1462万 | 1714億2323万 3/29 |
最新 | 4,245 2024/11/7 | 30,200 | 2050億9709万 |