9697 カプコン

9697
2025/05/12
時価
2兆1507億円
PER 予
34.87倍
2010年以降
10.01-62.81倍
(2010-2024年)
PBR
8.31倍
2010年以降
1.21-7.05倍
(2010-2024年)
配当 予
0.99%
ROE 予
23.83%
ROA 予
19.25%
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

2024/12/09~2025/05/12

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
2025
05/124,1314,1453,9824,035-2.32%1,887,5002兆1507億+3.94%34.878.31
05/094,1014,1584,0464,131-0.27%2,006,4002兆2018億+6.8%35.78.51
05/084,1544,1734,1024,142-0.65%1,595,1002兆2077億+7.61%35.798.53
05/074,2004,2164,1374,169+0.05%1,559,7002兆2221億+8.85%36.038.59
05/024,1674,2144,1364,1670%1,533,1002兆2210億+9.17%36.018.58
05/014,1034,1814,1004,167+0.68%1,837,3002兆2210億+9.51%36.018.58
04/303,9594,1393,9254,139+5.26%3,014,6002兆2061億+9.15%35.778.53
04/283,8753,9693,8643,932+2.16%1,441,7002兆958億+4.1%33.988.1
04/253,8003,8763,7623,849-0.47%2,299,0002兆515億+2.15%33.267.93
04/243,9363,9773,8413,867-0.72%1,574,8002兆611億+2.85%33.427.97
04/233,9313,9443,8813,895+0.88%1,283,3002兆760億+3.95%33.668.02
04/223,8963,9273,8423,861-0.9%1,201,8002兆579億+3.46%33.377.95
04/213,9363,9483,8723,896-2.11%1,078,6002兆766億+4.82%33.678.02
04/183,9223,9803,8713,980+1.48%1,387,3002兆1213億+7.57%34.398.2
04/173,8553,9383,8363,922+1.87%1,203,3002兆904億+6.61%33.898.08
04/163,8703,8893,8223,850+0.21%1,212,1002兆520億+5.22%33.277.93
04/153,8593,9003,8323,842+0.5%1,411,2002兆478億+5.49%33.27.91
04/143,8003,8523,7893,823+2.3%1,207,4002兆377億+5.46%33.047.87
04/113,6723,7483,6043,737-2.5%2,011,1001兆9918億+3.43%32.297.7
04/103,7073,8453,6723,833+8.89%2,390,8002兆430億+6.12%33.127.9
04/093,5503,5753,4553,520-1.95%2,223,2001兆8761億-2.33%30.427.25
04/083,6143,6633,5443,590+5.46%2,374,5001兆9135億-0.66%31.027.39
04/073,4203,5173,2923,404-6.61%2,879,8001兆8143億-6.02%29.427.01
04/043,6003,6703,5713,645-0.14%2,262,3001兆9428億+0.3%31.57.51
04/033,5203,6833,5173,650-1.22%2,055,4001兆9454億+0.33%31.547.52
04/023,6793,7163,6453,695+1.07%1,346,1001兆9694億+1.48%31.937.61
04/013,6993,7453,6403,656-0.22%2,040,0001兆9486億+0.11%31.597.53
03/313,6823,7563,6643,664-4.56%2,217,7001兆9529億-0.14%31.667.55
03/283,8663,8973,8183,839-0.85%2,205,6002兆462億+4.41%33.187.91
03/273,7683,8763,7553,872+1.1%2,259,6002兆638億+5.22%33.467.98
03/263,7893,8833,7663,830+1.75%2,468,6002兆414億+4.05%33.17.89
03/253,7733,7973,7193,764+1.59%1,852,1002兆62億+2.25%32.537.75
03/243,7053,7803,6813,705+1.06%2,214,4001兆9748億+0.6%32.027.63
03/213,5653,6913,5513,666+3.38%3,253,8001兆9540億-0.6%31.687.55
03/193,5753,6083,5453,546+1.17%2,147,1001兆8900億-4.01%30.647.3
03/183,5033,5353,4813,505+0.43%1,518,8001兆8682億-5.4%30.297.22
03/173,5193,5373,4803,490+0.37%1,272,4001兆8602億-6.11%30.167.19
03/143,4133,5223,3903,477+1.02%1,978,8001兆8532億-6.86%30.057.16
03/133,5053,5273,4293,442+0.2%1,981,7001兆8346億-8.04%29.747.09
03/123,4403,4953,4343,435+0.7%2,301,2001兆8308億-8.42%29.687.08
03/113,3243,4283,2773,411-0.73%3,846,4001兆8181億-9.19%29.487.03
03/103,5203,5203,3963,436-2.39%3,745,4001兆8314億-8.67%29.697.08
03/073,5653,6283,5113,520-4.68%3,200,4001兆8761億-6.58%30.427.25
03/063,6233,7103,6033,693+1.18%3,273,1001兆9684億-1.91%31.917.61
03/053,7253,7323,5453,650-3.05%6,136,5001兆9454億-2.82%31.547.52
03/043,7323,7883,6603,765-0.97%3,340,1002兆67億+0.53%32.547.75
03/033,8093,8093,6453,802+2.73%5,091,1002兆265億+1.93%32.867.83
02/283,6623,7453,6263,701-0.83%3,898,7001兆9726億-0.27%31.987.62
02/273,7403,7993,6953,732+0.24%2,610,6001兆9891億+1.03%32.257.69
02/263,9473,9473,7103,723-6.17%4,503,4001兆9844億+1.25%32.177.67
02/254,0514,0543,9553,968-2.77%3,717,6002兆1149億+8.42%34.298.17
02/213,9204,1003,9114,081+5.13%3,880,1002兆1752億+12.36%35.278.41
02/203,8903,9363,8383,882-0.79%1,610,3002兆691億+7.74%33.558
02/193,9073,9383,8723,913+0.54%1,734,8002兆856億+9.24%33.828.06
02/183,8303,9073,8133,892+1.83%1,852,5002兆744億+9.42%33.638.02
02/173,8253,8573,8113,822-0.08%1,226,4002兆371億+8.12%33.037.87
02/143,8163,8453,7983,825+0.26%1,222,9002兆387億+8.79%33.057.88
02/133,8343,8793,8043,815-0.55%1,862,2002兆334億+9.03%32.977.86
02/123,8243,8363,7283,836+0.45%1,960,7002兆446億+10.17%33.157.9
02/103,7933,8453,7703,819+0.92%1,480,6002兆355億+10.28%337.87
02/073,8503,8553,7603,784-2.87%2,489,8002兆169億+9.71%32.77.79
02/063,7883,9233,7703,896+4.17%2,855,4002兆766億+13.32%33.678.02
02/053,6713,7593,6673,740+3.03%2,467,0001兆9934億+9.39%32.327.7
02/043,6283,6813,5973,630+1.71%1,975,2001兆9348億+6.61%31.377.48
02/033,4993,6193,4703,569+0.34%2,191,5001兆9023億+5.06%30.847.35
01/313,5903,6343,5383,557-0.92%1,765,0001兆8959億+4.9%30.747.33
01/303,5703,6293,4453,590+4.57%3,984,4001兆9135億+6.06%31.027.39
01/293,4823,5083,4333,433-1.38%1,806,0001兆8298億+1.6%29.677.07
01/283,3043,5083,3013,481+3.6%1,860,0001兆8554億+3.02%30.087.17
01/273,4163,4313,3583,360-1.38%1,379,3001兆7909億-0.59%29.046.92
01/243,3743,4233,3733,407+2.99%1,850,5001兆8159億+0.71%29.447.02
01/233,3323,3723,3083,308+0.55%1,546,7001兆7632億-2.27%28.596.81
01/223,3093,3283,2833,290-0.51%1,203,0001兆7536億-3.09%28.436.78
01/213,3453,3553,2703,307+0.73%1,059,7001兆7626億-2.88%28.586.81
01/203,3363,3373,2833,283+0.09%763,0001兆7498億-3.87%28.376.76
01/173,3203,3283,2263,280-1.97%1,364,9001兆7482億-4.18%28.356.76
01/163,4173,4173,3463,346-0.33%978,0001兆7834億-2.51%28.926.89
01/153,3193,4063,3113,357+1.97%1,288,2001兆7893億-2.41%29.016.91
01/143,3503,3553,2783,292-1.35%1,190,2001兆7546億-4.5%28.456.78
01/103,3453,3573,3123,337-0.92%751,2001兆7786億-3.44%28.846.87
01/093,3813,4053,3113,368-0.3%1,054,4001兆7951億-2.74%29.116.94
01/083,3713,4143,3073,378-0.59%1,292,7001兆8005億-2.62%29.196.96
01/073,4123,4383,3793,398+0.8%870,0001兆8111億-2.22%29.367
01/063,4743,4813,3523,371-2.96%1,334,7001兆7967億-3.08%29.136.94
2024
12/303,5003,5163,4733,474-0.37%971,8001兆8516億-0.14%30.027.16
12/273,4503,4953,4353,487+1.96%886,3001兆8586億+0.26%30.137.18
12/263,4073,4303,3973,420+0.47%721,0001兆8228億-1.58%29.557.04
12/253,4273,4313,3723,404-0.79%655,8001兆8143億-2.01%29.427.01
12/243,4413,4453,3933,431+0.47%556,7001兆8287億-1.21%29.657.07
12/233,4103,4513,4043,415+0.41%738,1001兆8202億-1.56%29.517.03
12/203,4473,4673,3953,401-1.05%1,307,0001兆8127億-2.02%29.397.01
12/193,3973,4643,3913,437+0.12%1,130,0001兆8319億-1.18%29.77.08
12/183,5363,5483,4333,433-2.42%1,589,5001兆8298億-1.41%29.677.07
12/173,5083,5533,4803,518+2.33%1,486,7001兆8751億+1%30.47.25
12/163,4203,4513,3653,438-0.17%1,702,2001兆8324億-0.98%29.717.08
12/133,5193,5683,4213,444-3.75%2,469,4001兆8356億-0.63%29.767.09
12/123,6003,6113,5453,578+1.1%1,188,8001兆9071億+3.47%30.927.37
12/113,5083,5453,4793,539+0.11%1,078,3001兆8863億+2.91%30.587.29
12/103,4863,5453,3883,535+1.03%2,000,5001兆8841億+3.24%30.557.28
12/093,5303,5393,4813,499+0.26%993,1001兆8650億+2.7%30.247.21

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4,035
2025/5/12
1,887,5002兆1507億