時価総額
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 393,000 | 394,000 | 388,000 | 391,000 | -0.89% | 1,458 | - | -1.87% | - | - |
| 04/18 | 397,000 | 398,500 | 393,500 | 394,500 | -1% | 998 | - | -0.83% | - | - |
| 04/17 | 398,000 | 400,500 | 393,500 | 398,500 | +1.4% | 2,644 | - | +0.43% | - | - |
| 04/16 | 393,000 | 398,000 | 392,000 | 393,000 | 0% | 1,918 | - | -0.72% | - | - |
| 04/15 | 394,000 | 396,500 | 393,000 | 393,000 | -0.38% | 1,249 | - | -0.55% | - | - |
| 04/12 | 400,500 | 402,000 | 391,000 | 394,500 | -1.25% | 2,244 | - | -0.02% | - | - |
| 04/11 | 394,000 | 401,500 | 391,500 | 399,500 | +1.14% | 2,439 | - | +1.46% | - | - |
| 04/10 | 403,000 | 404,500 | 394,500 | 395,000 | -1.62% | 1,365 | - | +0.52% | - | - |
| 04/09 | 397,000 | 403,500 | 396,000 | 401,500 | +1.52% | 1,428 | - | +2.31% | - | - |
| 04/08 | 393,000 | 397,000 | 390,500 | 395,500 | +1.02% | 1,665 | - | +0.93% | - | - |
| 04/05 | 393,000 | 393,000 | 388,000 | 391,500 | -0.38% | 2,066 | - | -0.02% | - | - |
| 04/04 | 395,000 | 396,500 | 390,500 | 393,000 | -1.26% | 2,176 | - | +0.38% | - | - |
| 04/03 | 400,500 | 400,500 | 396,000 | 398,000 | -1.49% | 2,843 | - | +1.7% | - | - |
| 04/02 | 408,500 | 408,500 | 400,000 | 404,000 | -1.22% | 2,003 | - | +3.31% | - | - |
| 04/01 | 409,500 | 412,500 | 406,000 | 409,000 | +0.12% | 1,211 | - | +4.73% | - | - |
| 03/29 | 412,500 | 413,500 | 408,000 | 408,500 | -0.73% | 1,579 | - | +4.86% | - | - |
| 03/28 | 417,000 | 417,500 | 410,500 | 411,500 | -1.08% | 2,036 | - | +5.88% | - | - |
| 03/27 | 407,500 | 416,500 | 407,500 | 416,000 | +2.21% | 2,405 | - | +7.3% | - | - |
| 03/26 | 409,000 | 409,500 | 406,500 | 407,000 | -0.12% | 1,501 | - | +5.3% | - | - |
| 03/25 | 405,000 | 410,000 | 404,500 | 407,500 | +0.74% | 2,263 | - | +5.62% | - | - |
| 03/22 | 401,000 | 406,500 | 398,500 | 404,500 | +1% | 3,218 | - | +5.09% | - | - |
| 03/21 | 400,000 | 403,000 | 395,000 | 400,500 | +1.39% | 5,305 | - | +4.18% | - | - |
| 03/19 | 379,500 | 397,000 | 379,500 | 395,000 | +4.22% | 6,559 | - | +2.78% | - | - |
| 03/18 | 381,000 | 381,000 | 375,000 | 379,000 | -0.39% | 3,544 | - | -1.4% | - | - |
| 03/15 | 377,000 | 387,000 | 376,500 | 380,500 | +1.47% | 5,802 | - | -1.23% | - | - |
| 03/14 | 373,000 | 375,000 | 369,500 | 375,000 | +1.63% | 3,549 | - | -2.83% | - | - |
| 03/13 | 374,500 | 375,500 | 364,000 | 369,000 | -1.6% | 4,328 | - | -4.64% | - | - |
| 03/12 | 375,500 | 375,500 | 371,500 | 375,000 | -0.13% | 3,372 | - | -3.4% | - | - |
| 03/11 | 376,500 | 380,500 | 374,000 | 375,500 | -0.66% | 2,715 | - | -3.56% | - | - |
| 03/08 | 374,000 | 380,000 | 374,000 | 378,000 | +1.07% | 5,430 | - | -3.09% | - | - |
| 03/07 | 380,500 | 381,500 | 373,000 | 374,000 | -1.58% | 4,665 | - | -4.35% | - | - |
| 03/06 | 382,000 | 383,500 | 377,500 | 380,000 | -0.39% | 2,968 | - | -3.11% | - | - |
| 03/05 | 389,000 | 391,000 | 381,000 | 381,500 | -1.55% | 2,519 | - | -2.98% | - | - |
| 03/04 | 390,500 | 393,000 | 387,000 | 387,500 | -0.26% | 2,446 | - | -1.73% | - | - |
| 03/01 | 388,000 | 393,000 | 385,500 | 388,500 | -0.26% | 2,404 | - | -1.68% | - | - |
| 02/29 | 389,000 | 392,500 | 386,500 | 389,500 | 0% | 4,803 | - | -1.65% | - | - |
| 02/28 | 393,500 | 394,000 | 389,000 | 389,500 | -0.26% | 2,788 | - | -1.83% | - | - |
| 02/27 | 391,000 | 392,500 | 387,000 | 390,500 | -0.13% | 3,461 | - | -1.82% | - | - |
| 02/26 | 390,000 | 394,500 | 387,500 | 391,000 | +1.69% | 4,089 | - | -1.81% | - | - |
| 02/22 | 383,000 | 386,500 | 379,000 | 384,500 | -0.39% | 3,841 | - | -3.51% | - | - |
| 02/21 | 389,000 | 389,000 | 385,000 | 386,000 | -0.39% | 2,853 | - | -3.2% | - | - |
| 02/20 | 386,000 | 391,500 | 386,000 | 387,500 | +0.39% | 2,224 | - | -2.88% | - | - |
| 02/19 | 390,000 | 390,500 | 384,000 | 386,000 | -1.03% | 1,668 | - | -3.33% | - | - |
| 02/16 | 388,000 | 391,000 | 385,000 | 390,000 | +1.3% | 3,635 | - | -2.38% | - | - |
| 02/15 | 392,500 | 392,500 | 383,500 | 385,000 | -1.91% | 2,660 | - | -3.63% | - | - |
| 02/14 | 394,500 | 396,000 | 392,500 | 392,500 | -1.13% | 2,372 | - | -1.79% | - | - |
| 02/13 | 398,500 | 400,000 | 395,000 | 397,000 | 0% | 2,598 | - | -0.65% | - | - |
| 02/09 | 400,500 | 400,500 | 397,000 | 397,000 | -0.87% | 2,299 | - | -0.61% | - | - |
| 02/08 | 400,500 | 403,500 | 399,000 | 400,500 | +0.75% | 2,148 | - | +0.37% | - | - |
| 02/07 | 401,000 | 403,000 | 397,500 | 397,500 | -0.87% | 1,701 | - | -0.26% | - | - |
| 02/06 | 399,000 | 402,000 | 397,500 | 401,000 | +0.25% | 2,058 | - | +0.74% | - | - |
| 02/05 | 403,000 | 406,500 | 400,000 | 400,000 | -1.11% | 1,446 | - | +0.7% | - | - |
| 02/02 | 399,000 | 405,500 | 398,000 | 404,500 | +3.06% | 2,935 | - | +2.06% | - | - |
| 02/01 | 398,500 | 399,000 | 389,000 | 392,500 | -2.36% | 5,744 | - | -0.71% | - | - |
| 01/31 | 401,000 | 403,500 | 400,000 | 402,000 | -0.37% | 2,125 | - | +1.8% | - | - |
| 01/30 | 408,500 | 408,500 | 403,000 | 403,500 | -0.49% | 2,495 | - | +2.36% | - | - |
| 01/29 | 408,000 | 409,500 | 405,500 | 405,500 | -0.86% | 1,681 | - | +3.02% | - | - |
| 01/26 | 409,000 | 411,500 | 407,500 | 409,000 | +0.25% | 1,490 | - | +4.1% | - | - |
| 01/25 | 408,000 | 409,500 | 405,000 | 408,000 | -0.61% | 2,372 | - | +4.07% | - | - |
| 01/24 | 410,500 | 411,500 | 409,000 | 410,500 | +0.61% | 2,180 | - | +4.89% | - | - |
| 01/23 | 413,000 | 414,000 | 408,000 | 408,000 | -1.33% | 2,581 | - | +4.49% | - | - |
| 01/22 | 405,500 | 415,000 | 405,000 | 413,500 | +2.61% | 2,904 | - | +6.04% | - | - |
| 01/19 | 398,000 | 403,000 | 396,500 | 403,000 | +1.38% | 2,651 | - | +3.54% | - | - |
| 01/18 | 400,000 | 404,500 | 396,500 | 397,500 | +1.66% | 4,593 | - | +2.16% | - | - |
| 01/17 | 393,000 | 394,500 | 391,000 | 391,000 | -0.38% | 1,092 | - | +0.47% | - | - |
| 01/16 | 395,500 | 395,500 | 392,500 | 392,500 | -0.51% | 655 | - | +0.79% | - | - |
| 01/15 | 392,000 | 396,000 | 392,000 | 394,500 | +0.64% | 1,138 | - | +1.23% | - | - |
| 01/12 | 391,000 | 393,500 | 391,000 | 392,000 | +0.51% | 1,063 | - | +0.56% | - | - |
| 01/11 | 389,500 | 392,000 | 389,500 | 390,000 | +0.39% | 969 | - | -0.04% | - | - |
| 01/10 | 389,500 | 391,500 | 388,500 | 388,500 | -0.64% | 1,027 | - | -0.5% | - | - |
| 01/09 | 390,000 | 394,000 | 390,000 | 391,000 | -0.51% | 1,062 | - | -0.04% | - | - |
| 01/05 | 389,000 | 394,500 | 387,500 | 393,000 | +1.68% | 1,912 | - | +0.33% | - | - |
| 01/04 | 390,000 | 391,000 | 385,000 | 386,500 | -0.51% | 900 | - | -1.55% | - | - |
| 2023 | ||||||||||
| 12/29 | 386,000 | 390,000 | 386,000 | 388,500 | +0.91% | 750 | - | -1.35% | - | - |
| 12/28 | 382,000 | 387,500 | 381,500 | 385,000 | +1.32% | 1,715 | - | -2.52% | - | - |
| 12/27 | 380,000 | 381,000 | 378,000 | 380,000 | +0.53% | 1,453 | - | -4.06% | - | - |
| 12/26 | 379,500 | 379,500 | 375,500 | 378,000 | -0.26% | 1,626 | - | -4.91% | - | - |
| 12/25 | 382,000 | 382,500 | 378,500 | 379,000 | -0.92% | 1,072 | - | -4.97% | - | - |
| 12/22 | 385,000 | 385,500 | 380,500 | 382,500 | -0.52% | 1,658 | - | -4.38% | - | - |
| 12/21 | 386,000 | 388,000 | 382,500 | 384,500 | -1.16% | 1,555 | - | -4.15% | - | - |
| 12/20 | 387,000 | 389,000 | 385,500 | 389,000 | +0.39% | 1,447 | - | -3.24% | - | - |
| 12/19 | 388,000 | 388,000 | 384,000 | 387,500 | -0.13% | 1,581 | - | -3.77% | - | - |
| 12/18 | 388,000 | 388,500 | 384,500 | 388,000 | -0.64% | 1,387 | - | -3.76% | - | - |
| 12/15 | 390,500 | 392,000 | 387,000 | 390,500 | +0.51% | 2,584 | - | -3.26% | - | - |
| 12/14 | 393,500 | 394,500 | 388,500 | 388,500 | -1.52% | 1,992 | - | -3.83% | - | - |
| 12/13 | 397,000 | 398,000 | 393,500 | 394,500 | -0.38% | 1,020 | - | -2.45% | - | - |
| 12/12 | 398,500 | 399,500 | 394,000 | 396,000 | -0.75% | 946 | - | -2.22% | - | - |
| 12/11 | 400,500 | 400,500 | 397,500 | 399,000 | -0.13% | 649 | - | -1.6% | - | - |
| 12/08 | 398,500 | 400,000 | 396,500 | 399,500 | +0.5% | 2,388 | - | -1.59% | - | - |
| 12/07 | 397,000 | 398,000 | 395,000 | 397,500 | -0.63% | 972 | - | -2.18% | - | - |
| 12/06 | 397,500 | 400,000 | 394,500 | 400,000 | +0.76% | 1,871 | - | -1.67% | - | - |
| 12/05 | 398,500 | 399,000 | 396,000 | 397,000 | -0.75% | 1,011 | - | -2.47% | - | - |
| 12/04 | 400,000 | 402,000 | 398,000 | 400,000 | +0.63% | 1,092 | - | -1.89% | - | - |
| 12/01 | 405,000 | 405,000 | 397,500 | 397,500 | -2.21% | 2,057 | - | -2.55% | - | - |
| 11/30 | 404,000 | 406,500 | 398,000 | 406,500 | +0.49% | 3,808 | - | -0.45% | - | - |
| 11/29 | 404,500 | 407,000 | 402,500 | 404,500 | -2.53% | 1,504 | - | -0.91% | - | - |
| 11/28 | 418,000 | 418,000 | 415,000 | 415,000 | -0.6% | 6,511 | - | +1.67% | - | - |
| 11/27 | 417,000 | 418,500 | 414,500 | 417,500 | +0.24% | 1,468 | - | +2.34% | - | - |
| 11/24 | 414,000 | 417,000 | 413,000 | 416,500 | +0.6% | 1,368 | - | +2.15% | - | - |
| 11/22 | 415,000 | 416,500 | 411,000 | 414,000 | -0.24% | 1,669 | - | +1.59% | - | - |
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 5月期 | 490,500 981,000 11/28 | 388,500 777,000 12/20 | 6,704 3,352 12/16 | 2462億9182万 | 1594億8857万 | |
| 2015年 5月期 | 568,500 1,137,000 4/16 1,137,000 4/14 | 421,500 843,000 9/10 | 8,404 4,202 12/18 | 3150億9908万 | 2336億2227万 | |
| 2016年 5月期 | 609,000 3/2 | 481,500 12/8 | 20,141 12/16 | 3651億8928万 | 2668億7811万 | |
| 2017年 5月期 | 560,000 1/26 | 437,500 7/18 | 18,397 12/2 | 3725億1984万 | 2910億3112万 | |
| 2018年 5月期 | 518,000 7/2 6/27 他2件 | 448,000 2/16 2/15 | 7,175 12/13 | 3619億2867万 | 3130億1939万 | |
| 2019年 5月期 | 589,000 10/17 | 432,000 1/4 12/25 | 20,945 12/20 | 4542億5093万 | 3309億2236万 | |
| 2020年 5月期 | 582,000 1/31 | 227,400 3/23 | 22,688 3/24 | 4488億5236万 | 1753億7633万 | |
| 2021年 5月期 | 531,000 7/6 | 390,500 12/1 | 13,219 9/7 | 4095億1994万 | 3011億6297万 | |
| 最新 | 391,000 2024/4/19 | 1,458 | 3216億9681万 | |||