9697 カプコン

9697
2024/08/28
時価
1兆6741億円
PER 予
28.56倍
2010年以降
10.01-62.81倍
(2010-2024年)
PBR
6.61倍
2010年以降
1.21-7.05倍
(2010-2024年)
配当 予
1.15%
ROE 予
23.16%
ROA 予
19.1%
資料
Link
CSV,JSON

時価総額

2010年3月31日
1197億3426万
2011年3月31日
1078億1501万
2012年3月30日
1284億280万
2013年3月29日
1002億3004万
2014年3月31日
1102億1691万
2015年3月31日
1345億211万
2016年3月31日
1547億3956万
2017年3月31日
1191億2780万
2018年3月30日
2518億2516万
2019年3月29日
2647億4324万
2020年3月31日
3620億9808万
2021年3月31日
7677億4528万
2022年3月31日
6336億6557万
2023年3月31日
9903億5479万
2024年3月29日
1兆1689億

2024/04/04~2024/08/28

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PERPBR
2024
08/283,0543,1523,0303,141+2.51%1,219,6001兆6741億+4.7%28.566.61
08/273,0453,0783,0243,064+0.03%1,197,8001兆6331億+2.17%27.866.45
08/263,0403,0632,9543,063-0.2%2,247,3001兆6326億+2.07%27.856.45
08/233,1503,1792,8893,069-3.52%2,704,9001兆6358億+2.1%27.96.46
08/223,1373,2193,1333,181+0.41%848,1001兆6955億+5.65%28.926.7
08/213,0903,1893,0703,168+1.38%888,7001兆6885億+5.07%28.86.67
08/203,1203,1753,0973,125+1.46%1,359,8001兆6656億+3.44%28.416.58
08/193,0933,1563,0603,080+0.88%1,745,5001兆6416億+1.75%286.49
08/163,0623,0743,0013,053+2.35%981,4001兆6272億+0.59%27.766.43
08/152,9803,0372,9632,983+0.03%1,290,0001兆5899億-1.94%27.126.28
08/142,9293,0222,9162,982+0.88%1,142,1001兆5894億-2.29%27.116.28
08/132,8962,9592,8822,956+1.93%1,243,0001兆5755億-3.34%26.886.22
08/092,8262,9372,8212,900+3.31%1,751,6001兆5457億-5.35%26.376.11
08/082,8002,8932,7452,807-1.06%1,520,2001兆4961億-8.6%25.525.91
08/072,6902,9082,6722,837+1.68%2,211,4001兆5121億-7.98%25.795.97
08/062,5002,8002,5002,790+18.42%4,279,3001兆4871億-9.8%25.375.88
08/052,6662,6692,3492,356-17.3%2,793,8001兆2557億-24.07%21.424.96
08/022,9302,9482,8392,849-6.53%1,811,8001兆5185億-8.98%25.96
08/013,1373,1523,0283,048-4.81%1,344,3001兆6246億-2.87%27.716.42
07/313,1213,2053,0613,202+1.59%1,928,5001兆7067億+2.04%29.116.74
07/303,1013,1663,0503,152+0.64%3,631,7001兆6800億+0.67%28.666.64
07/293,0093,1433,0073,132+5.53%2,057,7001兆6693億+0.29%28.486.6
07/262,9993,0132,9532,968-0.74%1,434,3001兆5819億-4.69%26.996.25
07/253,0643,0642,9702,990-3.8%2,092,6001兆5937億-3.92%27.196.3
07/243,1083,1303,0773,108-0.22%1,149,5001兆6565億-0.03%28.266.55
07/233,1103,1173,0753,115+0.03%1,009,6001兆6603億+0.45%28.326.56
07/223,1753,1863,0893,114-1.89%1,280,1001兆6597億+0.78%28.316.56
07/193,1993,2463,1363,174-1%1,453,3001兆6917億+3.02%28.866.68
07/183,2383,2703,2053,206-2.38%1,141,1001兆7088億+4.5%29.156.75
07/173,3013,3153,2543,284-0.64%1,339,1001兆7504億+7.57%29.866.92
07/163,3173,3403,2913,305+0.89%1,437,7001兆7616億+8.79%30.056.96
07/123,2293,2903,2013,276-0.64%1,267,8001兆7461億+8.3%29.796.9
07/113,2103,2973,2043,297+2.45%1,587,8001兆7573億+9.39%29.986.94
07/103,2073,2183,1723,218-0.31%1,440,0001兆7152億+7.2%29.266.78
07/093,1793,2353,1513,228+2.77%1,361,0001兆7205億+7.74%29.356.8
07/083,1023,1603,0803,141+1.06%1,283,7001兆6741億+5.12%28.566.61
07/053,0813,1883,0613,108+0.88%2,008,6001兆6565億+4.26%28.266.55
07/043,1003,1113,0653,081-0.45%767,9001兆6422億+3.63%28.016.49
07/033,0903,1293,0853,095-0.1%989,7001兆6496億+4.53%28.146.52
07/023,0403,1033,0393,098+2.18%1,345,5001兆6512億+5.16%28.176.52
07/013,0603,0653,0163,032-0.03%799,3001兆6160億+3.48%27.576.38
06/283,0793,0933,0123,033-0.1%1,455,0001兆6166億+3.98%27.586.39
06/273,0123,0423,0023,036-0.62%1,382,6001兆6182億+4.55%27.66.39
06/263,0413,0553,0043,055+0.86%2,096,2001兆6283億+5.71%27.786.43
06/253,0113,0423,0023,029+2.96%1,880,4001兆6144億+5.39%27.546.38
06/242,9002,9482,8912,942+0.93%1,156,2001兆5681億+2.87%26.756.2
06/212,9322,9542,8872,915-0.51%1,767,6001兆5537億+2.21%26.56.14
06/202,9072,9572,9072,930+0.79%1,436,9001兆5617億+2.99%26.646.17
06/192,9372,9442,8862,907+0.41%1,025,8001兆5494億+2.43%26.436.12
06/182,8852,9262,8792,895+1.29%1,248,3001兆5430億+2.33%26.326.1
06/172,8502,8712,8372,858-0.66%987,4001兆5233億+1.28%25.996.02
06/142,8172,8772,8012,877+1.12%2,076,6001兆5334億+2.24%26.166.06
06/132,8702,8842,8432,845+0.42%1,685,5001兆5164億+1.39%25.875.99
06/122,8912,8942,8302,833-2.81%2,261,0001兆5100億+1.25%25.765.97
06/112,9602,9662,8812,915-2.08%2,101,0001兆5537億+4.56%26.56.14
06/102,9662,9902,9322,977-0.77%1,527,9001兆5867億+7.16%27.076.27
06/073,0003,0132,9773,000-0.33%1,220,9001兆5990億+8.58%27.286.32
06/063,0513,0522,9773,010-1.63%1,997,8001兆6043億+9.57%27.376.34
06/053,0353,0603,0173,060+1.29%2,510,7001兆6310億+12.01%27.826.44
06/042,9743,0562,9703,021+1.65%2,806,1001兆6102億+11.31%27.476.36
06/032,9122,9752,9072,972+2.48%2,706,3001兆5841億+10.16%27.026.26
05/312,8252,9052,8192,900+3.91%4,551,5001兆5457億+8.13%26.376.11
05/302,7592,8052,7432,791+2.23%2,388,1001兆4876億+4.73%25.385.88
05/292,6882,7432,6882,730+1.75%1,627,8001兆4551億+2.86%24.825.75
05/282,7002,7202,6762,683-1.25%1,025,6001兆4300億+1.48%24.395.65
05/272,6952,7202,6892,717+0.7%1,275,2001兆4481億+2.84%24.75.72
05/242,7102,7152,6842,698+0.26%1,104,9001兆4380億+2.31%24.535.68
05/232,7022,7072,6622,691+1.47%1,261,5001兆4343億+2.13%24.475.67
05/222,6672,6702,6342,652-1.3%1,228,8001兆4135億+0.72%24.115.58
05/212,7502,7542,6822,687-1.58%1,070,2001兆4322億+2.01%24.435.66
05/202,7192,7442,6972,730-0.36%1,021,7001兆4551億+3.72%24.825.75
05/172,7652,7902,7292,740-0.62%1,722,9001兆4604億+4.18%24.915.77
05/162,7042,7652,6802,757+3.07%1,886,3001兆4695億+4.91%25.075.81
05/152,7332,7432,6542,675-2.05%1,303,8001兆4258億+1.83%24.325.63
05/142,6952,7572,6892,731+2.71%1,885,6001兆4556億+3.88%24.835.75
05/132,6862,7102,6522,659-0.41%1,761,0001兆4172億+1.14%24.185.6
05/102,6362,7462,5812,670+0.91%3,661,9001兆4231億+1.41%24.285.62
05/092,6212,6592,6122,646+1.97%1,763,5001兆4103億+0.38%24.065.57
05/082,6402,6582,5952,595-2.81%1,310,5001兆3831億-1.78%23.595.46
05/072,6202,6782,6012,670+2.93%2,009,1001兆4231億+0.75%24.285.62
05/022,5972,6002,5512,594-0.42%1,151,2001兆3826億-2.33%23.595.46
05/012,5992,6172,5702,605-0.65%1,494,4001兆3884億-2.47%23.695.49
04/302,6512,6642,5902,622+0.08%1,897,3001兆3975億-2.35%23.845.52
04/262,6282,6562,5962,620-0.11%2,204,2001兆3964億-3%23.825.52
04/252,6122,6812,6022,623+2.34%3,473,7001兆3980億-3.71%23.855.52
04/242,5102,5862,4902,563+3.14%1,868,0001兆3661億-6.56%23.35.4
04/232,5102,5242,4732,485-1%1,562,5001兆3245億-10.13%22.595.23
04/222,5042,5302,4882,510+0.88%1,706,9001兆3378億-10%22.825.29
04/192,5672,5752,4572,488-4.89%3,960,9001兆3261億-11.36%22.625.24
04/182,6232,6462,6002,616+0.69%1,380,4001兆3943億-7.5%23.795.51
04/172,6382,6382,5712,598-1.7%1,562,4001兆3847億-8.59%23.625.47
04/162,5982,6592,5862,643+0.08%1,565,5001兆4087億-7.62%24.035.57
04/152,6512,6642,6112,641-1.31%2,073,8001兆4076億-8.23%24.015.56
04/122,6462,7092,6382,676+0.83%2,169,0001兆4263億-7.5%24.335.64
04/112,6182,6612,6182,654-0.38%1,968,2001兆4146億-8.77%24.135.59
04/102,7002,7002,6482,664-1.48%1,628,5007099億7097万-8.83%24.222.04
04/092,7022,7192,6822,704-1.13%1,877,7001兆4412億-7.87%24.595.69
04/082,7502,7532,7182,735+0.48%1,184,6001兆4577億-7.16%24.875.76
04/052,7322,7522,7012,722-0.4%1,510,4001兆4508億-7.98%24.755.73
04/042,8052,8222,7282,733-0.98%1,753,3001兆4567億-7.95%24.855.76

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
251
2,010
6/2
162
1,297
11/25
44,067,200
5,508,400
7/31
--1197億3426万
3/31
2011年
3月期
238
1,904
4/30

1,907
4/26
143
1,151
11/10

1,145
11/2
14,743,200
1,842,900
6/17
1291億4776万775億4283万1078億1501万
3/31
2012年
3月期
289
2,311
8/16
184
1,473
4/28
27,215,200
3,401,900
7/29
1565億785万997億5597万1284億280万
3/30
2013年
3月期
245
1,959
4/2
156
1,250
12/20
45,724,000
5,715,500
12/20
1326億6935万846億5375万1002億3004万
3/29
2014年
3月期
291
2,330
1/27
175
1,396
4/2
49,768,800
6,221,100
1/27
1577億9515万945億4130万1102億1691万
3/31
2015年
3月期
302
2,413
3/31
193
1,541
10/17
22,872,000
2,859,000
7/22
1634億1618万1043億6151万1345億211万
3/31
2016年
3月期
384
3,075
12/18
243
1,944
2/12
20,107,200
2,513,400
10/30
2082億4897万1316億5398万1547億3956万
3/31
2017年
3月期
360
2,877
1/4
241
1,927
8/4
29,345,600
3,668,200
2/2
1948億3977万1305億269万1191億2780万
3/31
2018年
3月期
646
5,170
3/22
263
2,107
4/17
26,105,600
3,263,200
4/28
3501億2917万1426億9287万2518億2516万
3/30
2019年
3月期
761
3,045
8/3
476
1,903
12/25
17,381,200
4,345,300
5/9
4124億3455万2577億5466万2647億4324万
3/29
2020年
3月期
891
3,565
3/31
508
2,032
5/15
19,638,800
4,909,700
10/30
4828億6672万2752億2726万3620億9808万
3/31
2021年
3月期
1,893
7,570
3/29
803
3,210
4/9
29,733,200
7,433,300
11/30
1兆253億4347億8322万7677億4528万
3/31
2022年
3月期
1,900
3,800
4/9
1,211
2,421
1/14
11,029,400
5,514,700
11/30
1兆293億6558億3189万6336億6557万
3/31
2023年
3月期
2,398
4,795
3/30
1,457
2,913
4/25
7,224,400
3,612,200
10/27
1兆2778億7891億1123万9903億5479万
3/31
2024年
3月期
3,289
6,578
7/27
2,226
4,452
12/14
14,600,000
7,300,000
7/27
1兆7530億1兆1864億1兆1689億
3/29
最新3,141
2024/8/28
1,219,6001兆6741億