時価総額
2024/04/25～2024/09/19
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 | ||||||||||
| 09/19 | 339,000 | 341,500 | 331,000 | 333,500 | -1.91% | 3,322 | - | -0.01% | - | - |
| 09/18 | 334,000 | 340,000 | 332,000 | 340,000 | +1.04% | 2,698 | - | +1.92% | - | - |
| 09/17 | 338,000 | 338,500 | 333,500 | 336,500 | +0.45% | 1,877 | - | +1.01% | - | - |
| 09/13 | 341,000 | 341,000 | 334,000 | 335,000 | +0.3% | 6,138 | - | +0.74% | - | - |
| 09/12 | 334,000 | 335,500 | 332,000 | 334,000 | +1.06% | 1,734 | - | +0.54% | - | - |
| 09/11 | 335,000 | 335,000 | 329,000 | 330,500 | -1.49% | 3,178 | - | -0.36% | - | - |
| 09/10 | 332,000 | 338,000 | 332,000 | 335,500 | +1.51% | 3,288 | - | +1.3% | - | - |
| 09/09 | 332,500 | 334,000 | 330,000 | 330,500 | +0.15% | 3,240 | - | +0.16% | - | - |
| 09/06 | 331,500 | 333,000 | 329,500 | 330,000 | 0% | 2,905 | - | +0.26% | - | - |
| 09/05 | 332,500 | 336,500 | 330,000 | 330,000 | -0.6% | 3,352 | - | +0.44% | - | - |
| 09/04 | 331,500 | 334,500 | 331,000 | 332,000 | +0.76% | 2,647 | - | +1.24% | - | - |
| 09/03 | 335,500 | 336,500 | 329,500 | 329,500 | -1.2% | 2,901 | - | +0.75% | - | - |
| 09/02 | 332,000 | 334,500 | 330,000 | 333,500 | +0.76% | 2,186 | - | +2.15% | - | - |
| 08/30 | 329,000 | 331,000 | 327,000 | 331,000 | -0.45% | 4,470 | - | +1.63% | - | - |
| 08/29 | 335,500 | 337,000 | 331,000 | 332,500 | -1.48% | 2,824 | - | +2.3% | - | - |
| 08/28 | 336,000 | 340,000 | 334,500 | 337,500 | +0.3% | 3,392 | - | +4.04% | - | - |
| 08/27 | 333,000 | 336,500 | 332,500 | 336,500 | +0.6% | 1,645 | - | +4.02% | - | - |
| 08/26 | 333,500 | 335,500 | 332,500 | 334,500 | +0.9% | 2,262 | - | +3.68% | - | - |
| 08/23 | 328,000 | 331,500 | 328,000 | 331,500 | +0.76% | 1,508 | - | +2.94% | - | - |
| 08/22 | 331,000 | 331,000 | 326,500 | 329,000 | -1.35% | 2,245 | - | +2.3% | - | - |
| 08/21 | 333,000 | 337,000 | 333,000 | 333,500 | -0.45% | 1,880 | - | +3.82% | - | - |
| 08/20 | 335,000 | 336,500 | 332,500 | 335,000 | 0% | 1,415 | - | +4.47% | - | - |
| 08/19 | 335,500 | 336,500 | 331,500 | 335,000 | -0.45% | 1,900 | - | +4.58% | - | - |
| 08/16 | 334,500 | 338,000 | 331,000 | 336,500 | +0.3% | 3,725 | - | +5.18% | - | - |
| 08/15 | 334,500 | 336,500 | 329,000 | 335,500 | +0.3% | 5,195 | - | +5.03% | - | - |
| 08/14 | 330,500 | 334,500 | 328,500 | 334,500 | +1.67% | 4,089 | - | +4.9% | - | - |
| 08/13 | 325,500 | 334,000 | 325,500 | 329,000 | +2.33% | 6,182 | - | +3.36% | - | - |
| 08/09 | 326,500 | 326,500 | 320,000 | 321,500 | -1.53% | 5,429 | - | +1.06% | - | - |
| 08/08 | 321,000 | 326,500 | 321,000 | 326,500 | +1.56% | 3,935 | - | +2.61% | - | - |
| 08/07 | 315,500 | 327,000 | 315,000 | 321,500 | +1.1% | 5,772 | - | +1.06% | - | - |
| 08/06 | 311,500 | 325,000 | 308,500 | 318,000 | +4.43% | 8,797 | - | -0.1% | - | - |
| 08/05 | 306,500 | 309,500 | 302,000 | 304,500 | -1.77% | 6,475 | - | -4.42% | - | - |
| 08/02 | 310,000 | 314,000 | 306,500 | 310,000 | -1.59% | 3,383 | - | -2.97% | - | - |
| 08/01 | 314,500 | 316,000 | 309,500 | 315,000 | 0% | 3,733 | - | -1.61% | - | - |
| 07/31 | 311,000 | 316,500 | 310,500 | 315,000 | +1.61% | 2,809 | - | -1.75% | - | - |
| 07/30 | 309,000 | 313,000 | 309,000 | 310,000 | -1.59% | 4,042 | - | -3.41% | - | - |
| 07/29 | 315,500 | 315,500 | 310,500 | 315,000 | +0.48% | 6,656 | - | -1.98% | - | - |
| 07/26 | 315,000 | 316,000 | 313,000 | 313,500 | -0.48% | 1,975 | - | -2.48% | - | - |
| 07/25 | 314,000 | 316,500 | 313,500 | 315,000 | -0.32% | 1,986 | - | -2.08% | - | - |
| 07/24 | 315,000 | 318,500 | 313,000 | 316,000 | +0.32% | 1,933 | - | -1.82% | - | - |
| 07/23 | 316,000 | 316,500 | 313,000 | 315,000 | -0.16% | 2,578 | - | -2.18% | - | - |
| 07/22 | 319,500 | 319,500 | 314,500 | 315,500 | -1.1% | 2,120 | - | -2.09% | - | - |
| 07/19 | 321,500 | 322,000 | 317,500 | 319,000 | -0.62% | 2,173 | - | -1.07% | - | - |
| 07/18 | 319,500 | 323,500 | 318,000 | 321,000 | +0.31% | 2,616 | - | -0.45% | - | - |
| 07/17 | 318,500 | 321,500 | 317,000 | 320,000 | +0.16% | 2,397 | - | -0.77% | - | - |
| 07/16 | 326,500 | 326,500 | 317,000 | 319,500 | -2.14% | 3,538 | - | -0.94% | - | - |
| 07/12 | 325,000 | 327,500 | 324,500 | 326,500 | +0.46% | 3,381 | - | +1.21% | - | - |
| 07/11 | 325,500 | 327,000 | 324,000 | 325,000 | +0.46% | 1,844 | - | +0.8% | - | - |
| 07/10 | 321,000 | 325,000 | 321,000 | 323,500 | +0.47% | 1,585 | - | +0.3% | - | - |
| 07/09 | 319,500 | 323,000 | 319,500 | 322,000 | +0.47% | 1,911 | - | -0.23% | - | - |
| 07/08 | 323,000 | 325,000 | 320,500 | 320,500 | -1.08% | 2,249 | - | -0.72% | - | - |
| 07/05 | 323,000 | 325,500 | 320,500 | 324,000 | +0.15% | 2,368 | - | +0.31% | - | - |
| 07/04 | 324,000 | 325,000 | 322,000 | 323,500 | -0.31% | 1,332 | - | +0.16% | - | - |
| 07/03 | 324,500 | 327,000 | 320,500 | 324,500 | -0.61% | 3,021 | - | +0.47% | - | - |
| 07/02 | 326,500 | 328,000 | 324,000 | 326,500 | +0.62% | 3,024 | - | +1% | - | - |
| 07/01 | 330,500 | 330,500 | 324,000 | 324,500 | -0.92% | 3,755 | - | +0.27% | - | - |
| 06/28 | 330,500 | 330,500 | 326,000 | 327,500 | +0.46% | 2,382 | - | +1.05% | - | - |
| 06/27 | 325,000 | 327,500 | 320,000 | 326,000 | -0.15% | 3,685 | - | +0.45% | - | - |
| 06/26 | 324,500 | 327,000 | 322,500 | 326,500 | +0.93% | 2,437 | - | +0.46% | - | - |
| 06/25 | 321,500 | 324,500 | 321,000 | 323,500 | +0.94% | 1,222 | - | -0.58% | - | - |
| 06/24 | 320,500 | 321,500 | 318,000 | 320,500 | +0.94% | 1,401 | - | -1.66% | - | - |
| 06/21 | 318,500 | 321,500 | 317,000 | 317,500 | -0.47% | 4,957 | - | -2.84% | - | - |
| 06/20 | 318,500 | 323,500 | 318,500 | 319,000 | -0.16% | 1,413 | - | -2.65% | - | - |
| 06/19 | 319,000 | 320,000 | 317,000 | 319,500 | -0.16% | 1,136 | - | -2.76% | - | - |
| 06/18 | 319,000 | 321,000 | 317,500 | 320,000 | 0% | 1,547 | - | -2.86% | - | - |
| 06/17 | 322,000 | 322,500 | 318,500 | 320,000 | -0.31% | 1,980 | - | -3.11% | - | - |
| 06/14 | 319,000 | 324,000 | 319,000 | 321,000 | +0.63% | 2,962 | - | -3.07% | - | - |
| 06/13 | 324,000 | 324,000 | 318,000 | 319,000 | -0.93% | 2,643 | - | -3.91% | - | - |
| 06/12 | 321,000 | 324,000 | 320,000 | 322,000 | +0.31% | 1,307 | - | -3.27% | - | - |
| 06/11 | 322,500 | 325,000 | 321,000 | 321,000 | -0.16% | 1,736 | - | -3.82% | - | - |
| 06/10 | 322,000 | 322,500 | 318,500 | 321,500 | -0.16% | 1,866 | - | -3.98% | - | - |
| 06/07 | 328,500 | 329,000 | 322,000 | 322,000 | -1.83% | 2,095 | - | -4.14% | - | - |
| 06/06 | 328,000 | 330,000 | 325,500 | 328,000 | -0.15% | 1,622 | - | -2.65% | - | - |
| 06/05 | 324,500 | 330,500 | 324,500 | 328,500 | +1.23% | 1,957 | - | -2.66% | - | - |
| 06/04 | 324,000 | 330,000 | 324,000 | 324,500 | 0% | 2,789 | - | -3.95% | - | - |
| 06/03 | 324,000 | 325,500 | 320,500 | 324,500 | +0.31% | 2,249 | - | -4.05% | - | - |
| 05/31 | 326,500 | 326,500 | 322,000 | 323,500 | 0% | 5,129 | - | -4.48% | - | - |
| 05/30 | 329,500 | 329,500 | 323,000 | 323,500 | -2.41% | 3,094 | - | -4.59% | - | - |
| 05/29 | 336,000 | 336,000 | 329,000 | 331,500 | -1.19% | 2,680 | - | -2.34% | - | - |
| 05/28 | 334,500 | 337,000 | 332,500 | 335,500 | -0.3% | 2,047 | - | -1.16% | - | - |
| 05/27 | 338,500 | 339,000 | 335,500 | 336,500 | -0.59% | 1,898 | - | -0.85% | - | - |
| 05/24 | 337,500 | 340,500 | 335,500 | 338,500 | +0.3% | 3,586 | - | -0.24% | - | - |
| 05/23 | 336,000 | 339,500 | 336,000 | 337,500 | +0.3% | 2,108 | - | -0.47% | - | - |
| 05/22 | 337,000 | 338,500 | 334,500 | 336,500 | 0% | 1,894 | - | -0.68% | - | - |
| 05/21 | 340,500 | 342,000 | 336,500 | 336,500 | -1.61% | 2,491 | - | -0.64% | - | - |
| 05/20 | 340,500 | 342,500 | 339,000 | 342,000 | +0.59% | 2,706 | - | +0.99% | - | - |
| 05/17 | 339,000 | 342,000 | 338,500 | 340,000 | -0.29% | 2,460 | - | +0.52% | - | - |
| 05/16 | 342,500 | 344,500 | 339,000 | 341,000 | 0% | 2,412 | - | +0.89% | - | - |
| 05/15 | 341,000 | 342,500 | 338,500 | 341,000 | 0% | 2,440 | - | +0.98% | - | - |
| 05/14 | 344,500 | 344,500 | 340,500 | 341,000 | -0.58% | 1,901 | - | +1.15% | - | - |
| 05/13 | 342,000 | 344,000 | 340,500 | 343,000 | +0.59% | 1,717 | - | +1.88% | - | - |
| 05/10 | 341,000 | 342,000 | 335,500 | 341,000 | -0.15% | 5,237 | - | +1.48% | - | - |
| 05/09 | 345,500 | 346,500 | 340,500 | 341,500 | -0.73% | 2,270 | - | +1.73% | - | - |
| 05/08 | 347,500 | 348,500 | 343,500 | 344,000 | -1.15% | 3,403 | - | +2.56% | - | - |
| 05/07 | 346,000 | 351,000 | 346,000 | 348,000 | 0% | 3,708 | - | +3.88% | - | - |
| 05/02 | 347,500 | 352,000 | 347,500 | 348,000 | +0.14% | 3,160 | - | +4.04% | - | - |
| 05/01 | 340,000 | 348,000 | 339,000 | 347,500 | +1.76% | 3,414 | - | +4.04% | - | - |
| 04/30 | 339,500 | 343,000 | 336,000 | 341,500 | +1.04% | 3,560 | - | +2.39% | - | - |
| 04/26 | 335,000 | 338,500 | 334,000 | 338,000 | +1.5% | 3,264 | - | +1.33% | - | - |
| 04/25 | 335,000 | 336,500 | 333,000 | 333,000 | -1.19% | 2,446 | - | -0.17% | - | - |
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 | ||
| 2014年 1月期 | 263,600 6/20 | 192,600 8/9 | 10,116 2/4 | 3426億8000万 | - | |
| 2015年 1月期 | 326,000 12/30 | 243,100 8/8 | 7,660 11/4 | 4238億 | 3160億3000万 | |
| 2016年 1月期 | 301,500 4/26 | 225,300 9/10 | 10,505 1/15 | 3919億5000万 | 2928億9000万 | |
| 2017年 1月期 | 309,500 12/30 | 261,600 7/18 7/14 | 21,395 9/26 | 4178億2500万 | 3531億6000万 | |
| 2018年 1月期 | 292,800 7/26 | 261,800 11/15 11/14 | 9,005 6/15 | 3952億8000万 | 3534億3000万 | |
| 2019年 1月期 | 352,000 7/18 | 279,300 9/4 | 16,082 7/30 | 4752億 | 3770億5500万 | |
| 2020年 1月期 | 371,000 10/9 | 209,000 3/19 | 17,593 3/23 | 5130億9300万 | 2894億6500万 | |
| 2021年 1月期 | 392,500 7/8 | 287,700 12/8 | 19,558 9/18 | 5436億1250万 | 3984億6450万 | |
| 2022年 1月期 | 384,500 1/4 | 306,500 1/21 | 12,730 1/20 | 5325億3250万 | - | |
| 最新 | 333,500 2024/9/19 | 3,322 | 4618億9750万 | |||