時価総額
- 2010年3月31日
- 376億6900万
- 2011年3月31日
- 364億4915万
- 2012年3月30日
- 618億2205万
- 2013年3月29日
- 654億8160万
- 2014年3月31日
- 877億1190万
- 2015年3月31日
- 1042億583万
- 2016年3月31日
- 1202億8573万
- 2017年3月31日
- 1085億197万
- 2018年3月30日
- 1138億927万
- 2019年3月29日
- 895億4505万
- 2020年3月31日
- 793億8311万
- 2021年3月31日
- 1238億4269万
- 2022年3月31日
- 1323億73万
- 2023年3月31日
- 1174億7827万
2023/10/30~2024/03/28
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 | PER | PBR |
---|---|---|---|---|---|---|---|---|---|---|
2024 | ||||||||||
03/28 | 3,105 | 3,145 | 3,060 | 3,080 | -4.35% | 118,600 | 1502億8566万 | -0.45% | 7.32 | 1.07 |
03/27 | 3,195 | 3,235 | 3,180 | 3,220 | +0.78% | 93,000 | 1571億1682万 | +4.17% | 7.65 | 1.11 |
03/26 | 3,180 | 3,215 | 3,180 | 3,195 | +0.31% | 80,000 | 1558億9697万 | +3.73% | 7.59 | 1.11 |
03/25 | 3,250 | 3,250 | 3,170 | 3,185 | -2.75% | 88,400 | 1554億903万 | +3.75% | 7.57 | 1.1 |
03/22 | 3,270 | 3,295 | 3,260 | 3,275 | +0.61% | 64,100 | 1598億50万 | +7.03% | 7.78 | 1.13 |
03/21 | 3,250 | 3,270 | 3,245 | 3,255 | +0.77% | 63,500 | 1588億2461万 | +6.76% | 7.74 | 1.13 |
03/19 | 3,195 | 3,255 | 3,195 | 3,230 | +1.57% | 82,900 | 1576億476万 | +6.25% | 7.68 | 1.12 |
03/18 | 3,150 | 3,205 | 3,140 | 3,180 | +1.76% | 86,200 | 1551億6506万 | +4.95% | 7.56 | 1.1 |
03/15 | 3,065 | 3,130 | 3,065 | 3,125 | +1.96% | 104,500 | 1524億8139万 | +3.41% | 7.43 | 1.08 |
03/14 | 3,035 | 3,080 | 3,020 | 3,065 | +1.49% | 74,700 | 1495億5375万 | +1.66% | 7.28 | 1.06 |
03/13 | 3,070 | 3,070 | 2,998 | 3,020 | -1.63% | 68,800 | 1473億5801万 | +0.3% | 7.18 | 1.05 |
03/12 | 3,060 | 3,075 | 3,015 | 3,070 | +0.49% | 84,800 | 1497億9772万 | +1.93% | 7.3 | 1.06 |
03/11 | 3,080 | 3,100 | 3,025 | 3,055 | -1.13% | 71,200 | 1490億6581万 | +1.46% | 7.26 | 1.06 |
03/08 | 3,080 | 3,095 | 3,050 | 3,090 | 0% | 99,300 | 1507億7360万 | +2.59% | 7.34 | 1.07 |
03/07 | 3,095 | 3,095 | 3,050 | 3,090 | +0.65% | 84,000 | 1507億7360万 | +2.56% | 7.34 | 1.07 |
03/06 | 3,035 | 3,095 | 3,035 | 3,070 | +1.66% | 100,400 | 1497億9772万 | +1.89% | 7.3 | 1.06 |
03/05 | 3,055 | 3,065 | 3,020 | 3,020 | -1.79% | 60,000 | 1473億5801万 | +0.17% | 7.18 | 1.05 |
03/04 | 3,040 | 3,085 | 3,040 | 3,075 | +1.32% | 113,300 | 1500億4169万 | +1.85% | 7.31 | 1.06 |
03/01 | 3,040 | 3,060 | 3,000 | 3,035 | -0.16% | 86,700 | 1480億8992万 | +0.46% | 7.21 | 1.05 |
02/29 | 3,020 | 3,050 | 2,970 | 3,040 | +1% | 152,500 | 1483億3389万 | +0.43% | 7.23 | 1.05 |
02/28 | 2,968 | 3,030 | 2,968 | 3,010 | +1.01% | 143,500 | 1468億7007万 | -0.69% | 7.15 | 1.04 |
02/27 | 2,991 | 2,994 | 2,936 | 2,980 | -0.37% | 140,600 | 1454億625万 | -1.84% | 7.08 | 1.03 |
02/26 | 3,000 | 3,030 | 2,976 | 2,991 | -0.63% | 86,400 | 1459億4299万 | -1.61% | 7.11 | 1.04 |
02/22 | 3,010 | 3,015 | 2,971 | 3,010 | +0.5% | 84,500 | 1468億7007万 | -1.12% | 7.15 | 1.04 |
02/21 | 2,985 | 3,005 | 2,979 | 2,995 | +0.17% | 83,500 | 1461億3816万 | -1.71% | 7.12 | 1.04 |
02/20 | 2,965 | 3,015 | 2,964 | 2,990 | +1.25% | 103,500 | 1458億9419万 | -2.1% | 7.11 | 1.03 |
02/19 | 2,942 | 2,964 | 2,940 | 2,953 | +0.17% | 60,000 | 1440億8881万 | -3.56% | 7.02 | 1.02 |
02/16 | 2,938 | 2,970 | 2,923 | 2,948 | +0.44% | 88,200 | 1438億4484万 | -4.07% | 7.01 | 1.02 |
02/15 | 2,989 | 2,989 | 2,930 | 2,935 | -1.74% | 94,200 | 1432億1052万 | -4.77% | 6.98 | 1.02 |
02/14 | 3,020 | 3,020 | 2,974 | 2,987 | -1.42% | 90,400 | 1457億4781万 | -3.3% | 7.1 | 1.03 |
02/13 | 3,010 | 3,035 | 2,991 | 3,030 | +1.17% | 94,400 | 1478億4595万 | -2.07% | 7.2 | 1.05 |
02/09 | 2,972 | 3,000 | 2,955 | 2,995 | +0.54% | 76,100 | 1461億3816万 | -3.26% | 7.12 | 1.04 |
02/08 | 2,950 | 2,985 | 2,934 | 2,979 | +0.98% | 91,200 | 1453億5746万 | -3.87% | 7.08 | 1.03 |
02/07 | 2,962 | 2,997 | 2,950 | 2,950 | +0.14% | 116,600 | 1439億4243万 | -4.84% | 7.01 | 1.02 |
02/06 | 3,050 | 3,050 | 2,944 | 2,946 | -3.41% | 185,400 | 1437億4725万 | -5.03% | 7 | 1.02 |
02/05 | 3,055 | 3,080 | 3,045 | 3,050 | -0.16% | 79,000 | 1488億2184万 | -1.61% | 7.25 | 1.06 |
02/02 | 3,080 | 3,080 | 3,015 | 3,055 | -0.97% | 95,000 | 1490億6581万 | -1.26% | 7.26 | 1.06 |
02/01 | 3,100 | 3,145 | 3,065 | 3,085 | -0.32% | 107,300 | 1505億2963万 | 0% | 7.33 | 1.07 |
01/31 | 3,110 | 3,125 | 3,060 | 3,095 | -0.48% | 102,900 | 1510億1757万 | +0.55% | 7.36 | 1.07 |
01/30 | 3,115 | 3,140 | 3,095 | 3,110 | 0% | 78,800 | 1517億4948万 | +1.27% | 7.39 | 1.08 |
01/29 | 3,125 | 3,145 | 3,095 | 3,110 | -0.48% | 78,900 | 1517億4948万 | +1.4% | 7.39 | 1.08 |
01/26 | 3,105 | 3,145 | 3,100 | 3,125 | -0.16% | 113,700 | 1524億8139万 | +2.06% | 7.43 | 1.08 |
01/25 | 3,155 | 3,155 | 3,110 | 3,130 | -1.42% | 66,000 | 1527億2536万 | +2.45% | 7.44 | 1.08 |
01/24 | 3,150 | 3,185 | 3,105 | 3,175 | +0.79% | 103,600 | 1549億2109万 | +4.2% | 7.55 | 1.1 |
01/23 | 3,190 | 3,190 | 3,130 | 3,150 | +0.64% | 95,400 | 1537億124万 | +3.75% | 7.49 | 1.09 |
01/22 | 3,100 | 3,130 | 3,100 | 3,130 | +1.46% | 55,300 | 1527億2536万 | +3.37% | 7.44 | 1.08 |
01/19 | 3,065 | 3,105 | 3,030 | 3,085 | +0.49% | 118,300 | 1505億2963万 | +2.12% | 7.33 | 1.07 |
01/18 | 3,090 | 3,100 | 3,050 | 3,070 | -1.13% | 99,100 | 1497億9772万 | +1.76% | 7.3 | 1.06 |
01/17 | 3,175 | 3,175 | 3,085 | 3,105 | -1.58% | 117,300 | 1515億551万 | +3.05% | 7.38 | 1.07 |
01/16 | 3,190 | 3,205 | 3,130 | 3,155 | -1.56% | 142,600 | 1539億4521万 | +4.82% | 7.5 | 1.09 |
01/15 | 3,210 | 3,240 | 3,195 | 3,205 | -0.62% | 99,100 | 1563億8491万 | +6.58% | 7.62 | 1.11 |
01/12 | 3,180 | 3,245 | 3,180 | 3,225 | +1.57% | 105,200 | 1573億6079万 | +7.43% | 7.66 | 1.12 |
01/11 | 3,140 | 3,210 | 3,140 | 3,175 | +1.93% | 144,500 | 1549億2109万 | +5.94% | 7.55 | 1.1 |
01/10 | 3,110 | 3,145 | 3,100 | 3,115 | +0.32% | 77,300 | 1519億9345万 | +4.04% | 7.4 | 1.08 |
01/09 | 3,095 | 3,110 | 3,070 | 3,105 | +0.81% | 63,900 | 1515億551万 | +3.74% | 7.38 | 1.07 |
01/05 | 3,080 | 3,105 | 3,070 | 3,080 | +0.65% | 89,400 | 1502億8566万 | +2.91% | 7.32 | 1.07 |
01/04 | 3,025 | 3,090 | 3,005 | 3,060 | +1.49% | 113,000 | 1493億978万 | +2.24% | 7.27 | 1.06 |
2023 | ||||||||||
12/29 | 2,980 | 3,025 | 2,980 | 3,015 | +1.11% | 75,400 | 1471億1404万 | +0.7% | 7.17 | 1.04 |
12/28 | 2,908 | 2,982 | 2,908 | 2,982 | +2.26% | 78,100 | 1455億384万 | -0.53% | 7.09 | 1.03 |
12/27 | 2,906 | 2,916 | 2,895 | 2,916 | +1.21% | 104,800 | 1422億8343万 | -2.86% | 6.93 | 1.01 |
12/26 | 2,850 | 2,894 | 2,850 | 2,881 | +1.05% | 98,400 | 1405億7564万 | -4.22% | 6.85 | 1 |
12/25 | 2,898 | 2,905 | 2,850 | 2,851 | -1.59% | 46,900 | 1391億1182万 | -5.53% | 6.78 | 0.99 |
12/22 | 2,916 | 2,925 | 2,892 | 2,897 | -1.29% | 50,300 | 1413億5635万 | -4.36% | 6.89 | 1 |
12/21 | 2,974 | 2,983 | 2,925 | 2,935 | -1.77% | 77,000 | 1432億1052万 | -3.39% | 6.98 | 1.02 |
12/20 | 3,000 | 3,005 | 2,975 | 2,988 | +0.07% | 78,400 | 1457億9660万 | -1.9% | 7.1 | 1.03 |
12/19 | 2,955 | 3,010 | 2,937 | 2,986 | +1.01% | 94,400 | 1456億9902万 | -2.1% | 7.1 | 1.03 |
12/18 | 2,880 | 2,959 | 2,866 | 2,956 | +0.89% | 89,600 | 1442億3519万 | -3.24% | 7.03 | 1.02 |
12/15 | 2,900 | 2,930 | 2,872 | 2,930 | +0.58% | 97,400 | 1429億6655万 | -4.28% | 6.96 | 1.01 |
12/14 | 2,935 | 2,935 | 2,886 | 2,913 | -0.72% | 85,200 | 1421億3705万 | -5.08% | 6.92 | 1.01 |
12/13 | 2,964 | 2,964 | 2,925 | 2,934 | -1.01% | 61,500 | 1431億6173万 | -4.65% | 6.97 | 1.02 |
12/12 | 2,992 | 3,000 | 2,960 | 2,964 | -0.94% | 67,600 | 1446億2555万 | -3.92% | 7.04 | 1.03 |
12/11 | 2,995 | 3,015 | 2,977 | 2,992 | +0.74% | 83,300 | 1459億9178万 | -3.23% | 7.11 | 1.04 |
12/08 | 2,989 | 3,020 | 2,947 | 2,970 | -1.98% | 162,900 | 1449億1831万 | -4.22% | 7.06 | 1.03 |
12/07 | 3,055 | 3,060 | 3,010 | 3,030 | -1.62% | 105,000 | 1478億4595万 | -2.6% | 7.2 | 1.05 |
12/06 | 3,080 | 3,110 | 3,070 | 3,080 | 0% | 117,500 | 1502億8566万 | -1.03% | 7.32 | 1.07 |
12/05 | 3,095 | 3,120 | 3,080 | 3,080 | -0.48% | 61,500 | 1502億8566万 | -1% | 7.32 | 1.07 |
12/04 | 3,080 | 3,130 | 3,075 | 3,095 | 0% | 48,100 | 1510億1757万 | -0.55% | 7.36 | 1.07 |
12/01 | 3,125 | 3,135 | 3,090 | 3,095 | -0.16% | 44,000 | 1510億1757万 | -0.51% | 7.36 | 1.07 |
11/30 | 3,100 | 3,105 | 3,065 | 3,100 | 0% | 86,300 | 1512億6154万 | -0.35% | 7.37 | 1.07 |
11/29 | 3,065 | 3,105 | 3,065 | 3,100 | +0.49% | 39,300 | 1512億6154万 | -0.35% | 7.37 | 1.07 |
11/28 | 3,080 | 3,115 | 3,075 | 3,085 | +0.49% | 57,700 | 1505億2963万 | -0.8% | 7.33 | 1.07 |
11/27 | 3,105 | 3,110 | 3,050 | 3,070 | -1.29% | 111,000 | 1497億9772万 | -1.32% | 7.3 | 1.06 |
11/24 | 3,120 | 3,125 | 3,100 | 3,110 | +0.48% | 29,200 | 1517億4948万 | -0.03% | 7.39 | 1.08 |
11/22 | 3,075 | 3,115 | 3,075 | 3,095 | +0.65% | 43,500 | 1510億1757万 | -0.51% | 7.36 | 1.07 |
11/21 | 3,080 | 3,095 | 3,055 | 3,075 | -1.13% | 88,500 | 1500億4169万 | -1.13% | 7.31 | 1.06 |
11/20 | 3,100 | 3,145 | 3,095 | 3,110 | -0.64% | 41,600 | 1517億4948万 | 0% | 7.39 | 1.08 |
11/17 | 3,095 | 3,135 | 3,075 | 3,130 | +0.32% | 62,100 | 1527億2536万 | +0.58% | 7.44 | 1.08 |
11/16 | 3,100 | 3,125 | 3,095 | 3,120 | -0.64% | 68,000 | 1522億3742万 | +0.19% | 7.42 | 1.08 |
11/15 | 3,105 | 3,140 | 3,090 | 3,140 | +1.95% | 49,600 | 1532億1330万 | +0.83% | 7.46 | 1.09 |
11/14 | 3,115 | 3,135 | 3,080 | 3,080 | -1.44% | 72,600 | 1502億8566万 | -1.09% | 7.32 | 1.07 |
11/13 | 3,105 | 3,135 | 3,100 | 3,125 | +0.81% | 60,600 | 1524億8139万 | +0.32% | 7.43 | 1.08 |
11/10 | 3,080 | 3,105 | 3,075 | 3,100 | -0.64% | 66,000 | 1512億6154万 | -0.48% | 7.37 | 1.07 |
11/09 | 3,130 | 3,135 | 3,090 | 3,120 | +0.16% | 59,000 | 1522億3742万 | +0.13% | 7.42 | 1.08 |
11/08 | 3,135 | 3,175 | 3,095 | 3,115 | -0.8% | 159,000 | 1519億9345万 | -0.06% | 7.4 | 1.08 |
11/07 | 3,130 | 3,175 | 3,115 | 3,140 | -0.48% | 109,800 | 1532億1330万 | +0.64% | 7.46 | 1.09 |
11/06 | 3,260 | 3,260 | 3,145 | 3,155 | -1.41% | 150,600 | 1539億4521万 | +1.06% | 7.5 | 1.09 |
11/02 | 3,230 | 3,240 | 3,185 | 3,200 | -0.62% | 145,400 | 1561億4094万 | +2.47% | 7.61 | 1.11 |
11/01 | 3,115 | 3,265 | 3,085 | 3,220 | +5.4% | 262,200 | 1571億1682万 | +3.01% | 7.65 | 1.11 |
10/31 | 3,070 | 3,070 | 3,030 | 3,055 | -0.33% | 92,500 | 1490億6581万 | -2.27% | 7.26 | 1.06 |
10/30 | 3,060 | 3,085 | 3,040 | 3,065 | -1.29% | 86,900 | 1495億5375万 | -2.2% | 7.28 | 1.06 |
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 | 1,297 8/3 | 463 4/1 | 777,800 1/22 | - | - | 376億6900万 3/31 |
2011年 3月期 | 918 5/18 | 583 3/15 | 418,000 5/17 | 447億9293万 | 284億4692万 | 364億4915万 3/31 |
2012年 3月期 | 1,267 3/30 | 686 4/8 | 187,900 3/27 | 618億2205万 | 334億7271万 | 618億2205万 3/30 |
2013年 3月期 | 1,408 3/29 | 804 11/12 | 277,100 5/22 | 687億201万 | 392億3041万 | 654億8160万 3/29 |
2014年 3月期 | 2,368 2/12 | 1,240 4/2 | 276,400 11/15 | 1155億4430万 | 605億461万 | 877億1190万 3/31 |
2015年 3月期 | 2,620 3/31 | 1,795 5/16 | 244,100 8/1 | 1278億4040万 | 875億8531万 | 1042億583万 3/31 |
2016年 3月期 | 3,445 6/25 | 2,239 2/12 | 358,700 12/3 | 1680億9548万 | 1092億4986万 | 1202億8573万 3/31 |
2017年 3月期 | 3,250 6/2 | 2,360 8/30 | 331,700 5/2 | 1585億8064万 | 1151億5394万 | 1085億197万 3/31 |
2018年 3月期 | 3,330 2/1 | 2,284 6/7 | 678,200 12/26 | 1624億8417万 | 1114億4560万 | 1138億927万 3/30 |
2019年 3月期 | 3,060 4/26 | 2,016 2/12 | 515,100 8/1 | 1493億978万 | 983億6879万 | 895億4505万 3/29 |
2020年 3月期 | 3,050 12/13 | 1,343 3/23 | 392,700 11/1 | 1488億2184万 | 655億3040万 | 793億8311万 3/31 |
2021年 3月期 | 3,185 11/6 | 1,630 4/6 | 784,400 8/3 | 1554億903万 | 795億3429万 | 1238億4269万 3/31 |
2022年 3月期 | 3,830 9/17 | 2,801 1/28 | 701,700 10/28 | 1868億8119万 | 1366億7212万 | 1323億73万 3/31 |
2023年 3月期 | 4,080 8/9 | 2,936 4/27 | 687,700 11/1 | 1990億7970万 | 1432億5931万 | 1174億7827万 3/31 |
最新 | 3,080 2024/3/28 | 118,600 | 1502億8566万 |