時価総額
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 266,400 | 266,400 | 261,900 | 262,100 | -1.09% | 5,152 | - | -0.45% | - | - |
| 04/17 | 262,900 | 269,100 | 261,400 | 265,000 | +1.88% | 5,851 | - | +0.98% | - | - |
| 04/16 | 259,800 | 263,300 | 258,000 | 260,100 | +0.12% | 5,872 | - | -0.6% | - | - |
| 04/15 | 260,100 | 261,500 | 256,100 | 259,800 | -0.12% | 6,161 | - | -0.49% | - | - |
| 04/12 | 264,000 | 265,100 | 257,700 | 260,100 | -1.48% | 10,245 | - | -0.16% | - | - |
| 04/11 | 262,300 | 264,100 | 260,800 | 264,000 | +0.08% | 7,541 | - | +1.58% | - | - |
| 04/10 | 264,300 | 268,300 | 263,800 | 263,800 | -0.04% | 6,557 | - | +1.71% | - | - |
| 04/09 | 262,200 | 265,900 | 261,200 | 263,900 | +0.46% | 4,833 | - | +1.96% | - | - |
| 04/08 | 258,100 | 263,500 | 257,100 | 262,700 | +1.82% | 5,219 | - | +1.72% | - | - |
| 04/05 | 256,700 | 259,800 | 256,200 | 258,000 | +0.66% | 5,350 | - | +0.13% | - | - |
| 04/04 | 255,500 | 258,300 | 255,000 | 256,300 | +0.2% | 5,167 | - | -0.42% | - | - |
| 04/03 | 258,800 | 258,800 | 254,700 | 255,800 | -0.74% | 9,248 | - | -0.61% | - | - |
| 04/02 | 262,500 | 263,300 | 255,300 | 257,700 | -1.45% | 9,919 | - | +0.12% | - | - |
| 04/01 | 269,900 | 269,900 | 261,100 | 261,500 | -2.79% | 6,162 | - | +1.61% | - | - |
| 03/29 | 271,300 | 271,600 | 268,600 | 269,000 | -0.22% | 4,987 | - | +4.68% | - | - |
| 03/28 | 272,300 | 272,600 | 265,100 | 269,600 | -0.15% | 9,930 | - | +5.14% | - | - |
| 03/27 | 276,800 | 278,600 | 270,000 | 270,000 | -2.24% | 8,875 | - | +5.54% | - | - |
| 03/26 | 275,500 | 278,800 | 273,700 | 276,200 | -0.72% | 8,000 | - | +8.23% | - | - |
| 03/25 | 275,400 | 278,900 | 274,000 | 278,200 | +1.02% | 5,262 | - | +9.33% | - | - |
| 03/22 | 272,300 | 275,900 | 270,300 | 275,400 | +2.65% | 8,056 | - | +8.55% | - | - |
| 03/21 | 269,000 | 269,600 | 266,100 | 268,300 | +0.19% | 16,146 | - | +6.01% | - | - |
| 03/19 | 256,500 | 268,200 | 254,200 | 267,800 | +5.64% | 14,155 | - | +5.89% | - | - |
| 03/18 | 257,300 | 257,500 | 250,300 | 253,500 | -1.48% | 11,326 | - | +0.28% | - | - |
| 03/15 | 249,600 | 259,300 | 247,800 | 257,300 | +4.47% | 17,191 | - | +1.57% | - | - |
| 03/14 | 242,300 | 246,300 | 242,300 | 246,300 | +2.37% | 8,912 | - | -2.88% | - | - |
| 03/13 | 249,000 | 249,700 | 240,600 | 240,600 | -2.12% | 12,767 | - | -5.42% | - | - |
| 03/12 | 245,300 | 247,300 | 244,100 | 245,800 | +0.16% | 8,374 | - | -3.77% | - | - |
| 03/11 | 247,200 | 248,000 | 243,600 | 245,400 | -0.08% | 6,820 | - | -4.19% | - | - |
| 03/08 | 244,700 | 247,500 | 244,000 | 245,600 | +0.33% | 12,482 | - | -4.31% | - | - |
| 03/07 | 252,500 | 255,800 | 244,800 | 244,800 | -2.28% | 11,648 | - | -4.88% | - | - |
| 03/06 | 255,000 | 257,200 | 248,900 | 250,500 | +0.12% | 14,965 | - | -3.02% | - | - |
| 03/05 | 251,700 | 252,100 | 249,600 | 250,200 | +0.2% | 7,280 | - | -3.42% | - | - |
| 03/04 | 251,000 | 254,000 | 249,600 | 249,700 | +0.6% | 9,545 | - | -3.9% | - | - |
| 03/01 | 252,500 | 254,900 | 247,300 | 248,200 | -0.96% | 8,669 | - | -4.81% | - | - |
| 02/29 | 255,100 | 256,100 | 250,600 | 250,600 | -2.15% | 13,330 | - | -4.32% | - | - |
| 02/28 | 256,100 | 258,500 | 254,600 | 256,100 | -0.12% | 9,026 | - | -2.66% | - | - |
| 02/27 | 255,500 | 258,400 | 254,000 | 256,400 | -0.16% | 11,461 | - | -2.91% | - | - |
| 02/26 | 255,700 | 259,300 | 254,600 | 256,800 | +1.82% | 9,791 | - | -3.02% | - | - |
| 02/22 | 251,100 | 253,900 | 248,800 | 252,200 | -1.02% | 8,879 | - | -4.97% | - | - |
| 02/21 | 256,000 | 257,200 | 252,500 | 254,800 | -0.16% | 5,930 | - | -4.35% | - | - |
| 02/20 | 255,700 | 258,000 | 253,600 | 255,200 | +0.35% | 4,690 | - | -4.62% | - | - |
| 02/19 | 259,000 | 260,900 | 252,900 | 254,300 | -1.28% | 5,740 | - | -5.35% | - | - |
| 02/16 | 259,900 | 261,800 | 257,600 | 257,600 | -0.66% | 6,848 | - | -4.46% | - | - |
| 02/15 | 262,800 | 264,400 | 258,700 | 259,300 | -0.35% | 5,281 | - | -4.13% | - | - |
| 02/14 | 264,000 | 264,000 | 260,200 | 260,200 | -1.14% | 5,683 | - | -4.01% | - | - |
| 02/13 | 266,700 | 269,000 | 263,100 | 263,200 | -0.72% | 4,968 | - | -3.1% | - | - |
| 02/09 | 268,800 | 270,000 | 265,100 | 265,100 | -0.56% | 5,474 | - | -2.55% | - | - |
| 02/08 | 267,200 | 269,300 | 265,700 | 266,600 | +0.76% | 4,189 | - | -2.06% | - | - |
| 02/07 | 267,400 | 269,000 | 264,400 | 264,600 | -0.56% | 5,914 | - | -2.87% | - | - |
| 02/06 | 266,500 | 267,500 | 263,600 | 266,100 | -0.04% | 4,580 | - | -2.33% | - | - |
| 02/05 | 262,600 | 269,500 | 262,600 | 266,200 | +0.99% | 5,426 | - | -2.22% | - | - |
| 02/02 | 262,000 | 264,600 | 261,400 | 263,600 | +1.85% | 6,293 | - | -3.05% | - | - |
| 02/01 | 260,200 | 262,800 | 257,700 | 258,800 | -1.45% | 11,139 | - | -4.74% | - | - |
| 01/31 | 266,200 | 268,800 | 262,300 | 262,600 | -2.31% | 12,959 | - | -3.39% | - | - |
| 01/30 | 270,900 | 270,900 | 268,700 | 268,800 | -0.07% | 5,209 | - | -1.08% | - | - |
| 01/29 | 271,000 | 271,500 | 268,800 | 269,000 | -0.41% | 5,729 | - | -0.93% | - | - |
| 01/26 | 274,500 | 275,000 | 269,800 | 270,100 | -0.77% | 5,097 | - | -0.52% | - | - |
| 01/25 | 274,900 | 276,600 | 271,200 | 272,200 | -1.84% | 5,167 | - | +0.33% | - | - |
| 01/24 | 281,200 | 281,200 | 276,600 | 277,300 | -1.07% | 3,870 | - | +2.3% | - | - |
| 01/23 | 279,800 | 281,500 | 277,400 | 280,300 | -0.11% | 4,675 | - | +3.6% | - | - |
| 01/22 | 275,800 | 281,300 | 275,300 | 280,600 | +2.26% | 4,400 | - | +3.94% | - | - |
| 01/19 | 273,900 | 276,400 | 272,000 | 274,400 | +0.99% | 3,411 | - | +1.83% | - | - |
| 01/18 | 277,800 | 278,800 | 270,700 | 271,700 | -2.02% | 4,289 | - | +0.91% | - | - |
| 01/17 | 282,500 | 283,000 | 276,100 | 277,300 | -2.29% | 4,607 | - | +3.07% | - | - |
| 01/16 | 283,000 | 284,000 | 280,700 | 283,800 | +0.28% | 5,174 | - | +5.65% | - | - |
| 01/15 | 278,600 | 283,700 | 278,500 | 283,000 | +1.69% | 5,952 | - | +5.58% | - | - |
| 01/12 | 278,900 | 278,900 | 276,400 | 278,300 | -0.04% | 6,441 | - | +4.06% | - | - |
| 01/11 | 275,200 | 278,800 | 274,700 | 278,400 | +1.49% | 4,853 | - | +4.18% | - | - |
| 01/10 | 272,500 | 275,200 | 272,500 | 274,300 | +0.15% | 4,057 | - | +2.72% | - | - |
| 01/09 | 273,900 | 274,500 | 271,800 | 273,900 | 0% | 3,612 | - | +2.48% | - | - |
| 01/05 | 269,000 | 274,200 | 268,800 | 273,900 | +1.59% | 5,934 | - | +2.51% | - | - |
| 01/04 | 271,800 | 271,800 | 267,300 | 269,600 | -0.66% | 3,560 | - | +0.85% | - | - |
| 2023 | ||||||||||
| 12/29 | 265,900 | 272,000 | 264,700 | 271,400 | +2.26% | 3,414 | - | +1.4% | - | - |
| 12/28 | 262,100 | 265,400 | 259,700 | 265,400 | +1.65% | 4,410 | - | -0.93% | - | - |
| 12/27 | 258,600 | 261,100 | 256,900 | 261,100 | +1.32% | 5,095 | - | -2.69% | - | - |
| 12/26 | 258,800 | 259,300 | 256,700 | 257,700 | -0.04% | 4,311 | - | -4.15% | - | - |
| 12/25 | 261,500 | 261,700 | 257,800 | 257,800 | -1.75% | 3,828 | - | -4.34% | - | - |
| 12/22 | 259,000 | 262,700 | 258,500 | 262,400 | +0.69% | 4,993 | - | -2.86% | - | - |
| 12/21 | 263,500 | 264,100 | 259,800 | 260,600 | -1.21% | 4,354 | - | -3.72% | - | - |
| 12/20 | 265,500 | 268,100 | 263,500 | 263,800 | -1.75% | 5,855 | - | -2.78% | - | - |
| 12/19 | 264,700 | 268,600 | 263,500 | 268,500 | +1.44% | 5,255 | - | -1.18% | - | - |
| 12/18 | 265,400 | 267,200 | 263,500 | 264,700 | -0.6% | 4,877 | - | -2.62% | - | - |
| 12/15 | 265,500 | 268,200 | 265,000 | 266,300 | +0.53% | 10,746 | - | -2.19% | - | - |
| 12/14 | 266,600 | 268,400 | 264,500 | 264,900 | -0.26% | 6,407 | - | -2.85% | - | - |
| 12/13 | 267,100 | 268,000 | 264,300 | 265,600 | -0.97% | 4,431 | - | -2.71% | - | - |
| 12/12 | 269,800 | 270,300 | 266,700 | 268,200 | -0.07% | 4,704 | - | -1.89% | - | - |
| 12/11 | 267,200 | 269,800 | 266,500 | 268,400 | +0.64% | 3,524 | - | -1.86% | - | - |
| 12/08 | 263,300 | 267,300 | 263,300 | 266,700 | +0.04% | 8,388 | - | -2.48% | - | - |
| 12/07 | 268,500 | 268,700 | 264,500 | 266,600 | -1.15% | 5,546 | - | -2.53% | - | - |
| 12/06 | 268,500 | 270,700 | 267,800 | 269,700 | +0.78% | 5,233 | - | -1.43% | - | - |
| 12/05 | 272,900 | 273,500 | 267,600 | 267,600 | -1.98% | 6,496 | - | -2.17% | - | - |
| 12/04 | 276,000 | 278,000 | 270,600 | 273,000 | -0.33% | 6,908 | - | -0.27% | - | - |
| 12/01 | 278,900 | 281,700 | 273,600 | 273,900 | -2.32% | 10,027 | - | +0.13% | - | - |
| 11/30 | 271,800 | 280,400 | 270,000 | 280,400 | +3.2% | 30,153 | - | +2.56% | - | - |
| 11/29 | 271,100 | 274,000 | 270,000 | 271,700 | -1.91% | 8,051 | - | -0.41% | - | - |
| 11/28 | 275,300 | 278,500 | 274,400 | 277,000 | -0.22% | 14,202 | - | +1.62% | - | - |
| 11/27 | 276,000 | 278,100 | 275,000 | 277,600 | +0.04% | 5,990 | - | +1.91% | - | - |
| 11/24 | 277,300 | 278,600 | 276,000 | 277,500 | +0.47% | 4,311 | - | +1.91% | - | - |
| 11/22 | 275,500 | 276,400 | 272,100 | 276,200 | +0.55% | 4,276 | - | +1.33% | - | - |
| 11/21 | 273,600 | 279,800 | 273,600 | 274,700 | +0.4% | 7,246 | - | +0.67% | - | - |
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 | 273,800 11/4 | 188,800 944,000 12/25 | 28,300 5,660 12/3 | 4738億7935万 | 1725億1600万 | |
| 2015年 5月期 | 282,400 1/30 | 194,400 9/10 | 12,949 11/25 | 4887億6380万 | 3364億5780万 | |
| 2016年 5月期 | 271,500 4/26 | 195,900 1/21 | 31,144 3/15 | 5000億8942万 | 3390億5392万 | |
| 2017年 5月期 | 247,700 11/21 5/26 | 225,200 12/19 | 39,513 8/8 | 5095億651万 | 4148億714万 | |
| 2018年 5月期 | 255,100 1/25 | 210,800 9/11 | 33,653 3/13 | 5247億2794万 | 4607億9826万 | |
| 2019年 5月期 | 308,500 10/23 10/21 他2件 | 217,800 12/25 | 54,717 6/19 | 7247億1277万 | 4760億9991万 | |
| 2020年 5月期 | 368,500 8/3 | 221,200 3/19 | 40,387 3/19 | 9086億6572万 | 5454億4602万 | |
| 2021年 5月期 | 407,500 9/7 | 300,000 3/11 | 38,406 3/19 | 1兆521億 | 7745億5500万 | |
| 2022年 5月期 | 412,000 12/29 | 287,900 10/24 | 29,775 11/30 | 1兆984億 | - | |
| 最新 | 262,100 2024/4/18 | 5,152 | 6998億9873万 | |||