時価総額
2024/04/24～2024/09/18
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 | ||||||||||
| 09/18 | 477,500 | 480,500 | 475,000 | 480,000 | +0.73% | 575 | - | -3.42% | - | - |
| 09/17 | 476,000 | 478,500 | 471,500 | 476,500 | +0.11% | 784 | - | -4.27% | - | - |
| 09/13 | 484,500 | 484,500 | 476,000 | 476,000 | -1.14% | 1,071 | - | -4.48% | - | - |
| 09/12 | 480,500 | 482,500 | 477,000 | 481,500 | +1.48% | 523 | - | -3.59% | - | - |
| 09/11 | 484,000 | 484,000 | 473,500 | 474,500 | -1.66% | 893 | - | -5.1% | - | - |
| 09/10 | 483,000 | 487,500 | 482,500 | 482,500 | +0.94% | 841 | - | -3.72% | - | - |
| 09/09 | 482,000 | 483,500 | 477,500 | 478,000 | -1.34% | 976 | - | -4.55% | - | - |
| 09/06 | 490,000 | 490,500 | 484,500 | 484,500 | +0.1% | 951 | - | -3.4% | - | - |
| 09/05 | 474,000 | 489,500 | 474,000 | 484,000 | +0.62% | 1,854 | - | -3.71% | - | - |
| 09/04 | 500,000 | 506,000 | 481,000 | 481,000 | -4.75% | 2,044 | - | -4.57% | - | - |
| 09/03 | 507,000 | 507,000 | 503,000 | 505,000 | 0% | 689 | - | -0.08% | - | - |
| 09/02 | 510,000 | 511,000 | 503,000 | 505,000 | -0.39% | 646 | - | -0.19% | - | - |
| 08/30 | 505,000 | 507,000 | 501,000 | 507,000 | -0.59% | 1,025 | - | +0.12% | - | - |
| 08/29 | 513,000 | 514,000 | 506,000 | 510,000 | -1.35% | 1,203 | - | +0.68% | - | - |
| 08/28 | 512,000 | 517,000 | 509,000 | 517,000 | +0.78% | 1,320 | - | +1.97% | - | - |
| 08/27 | 510,000 | 515,000 | 510,000 | 513,000 | 0% | 727 | - | +1.12% | - | - |
| 08/26 | 507,000 | 514,000 | 507,000 | 513,000 | +1.18% | 866 | - | +1.03% | - | - |
| 08/23 | 506,000 | 508,000 | 500,000 | 507,000 | +0.8% | 697 | - | -0.26% | - | - |
| 08/22 | 505,000 | 505,000 | 501,000 | 503,000 | -0.4% | 440 | - | -1.24% | - | - |
| 08/21 | 504,000 | 509,000 | 504,000 | 505,000 | -0.79% | 536 | - | -1.08% | - | - |
| 08/20 | 510,000 | 511,000 | 505,000 | 509,000 | +0.39% | 665 | - | -0.5% | - | - |
| 08/19 | 512,000 | 512,000 | 504,000 | 507,000 | -0.78% | 694 | - | -1.03% | - | - |
| 08/16 | 511,000 | 516,000 | 509,000 | 511,000 | 0% | 717 | - | -0.35% | - | - |
| 08/15 | 502,000 | 511,000 | 497,500 | 511,000 | +1.59% | 979 | - | -0.36% | - | - |
| 08/14 | 497,500 | 503,000 | 497,000 | 503,000 | +0.8% | 804 | - | -1.98% | - | - |
| 08/13 | 492,500 | 501,000 | 491,000 | 499,000 | +1.63% | 1,159 | - | -2.91% | - | - |
| 08/09 | 505,000 | 505,000 | 491,000 | 491,000 | -2.58% | 1,627 | - | -4.6% | - | - |
| 08/08 | 498,000 | 510,000 | 498,000 | 504,000 | +1.72% | 1,053 | - | -2.34% | - | - |
| 08/07 | 499,000 | 508,000 | 495,000 | 495,500 | -1.49% | 1,649 | - | -4.08% | - | - |
| 08/06 | 481,000 | 508,000 | 477,500 | 503,000 | +6.12% | 2,252 | - | -2.79% | - | - |
| 08/05 | 490,000 | 496,000 | 472,500 | 474,000 | -4.63% | 1,999 | - | -8.48% | - | - |
| 08/02 | 509,000 | 509,000 | 497,000 | 497,000 | -2.93% | 1,368 | - | -4.39% | - | - |
| 08/01 | 518,000 | 518,000 | 507,000 | 512,000 | -1.35% | 824 | - | -1.76% | - | - |
| 07/31 | 514,000 | 520,000 | 514,000 | 519,000 | +0.97% | 415 | - | -0.6% | - | - |
| 07/30 | 519,000 | 521,000 | 514,000 | 514,000 | -0.96% | 558 | - | -1.68% | - | - |
| 07/29 | 515,000 | 520,000 | 512,000 | 519,000 | +0.58% | 617 | - | -0.87% | - | - |
| 07/26 | 515,000 | 518,000 | 513,000 | 516,000 | +0.78% | 500 | - | -1.51% | - | - |
| 07/25 | 520,000 | 520,000 | 512,000 | 512,000 | -1.73% | 635 | - | -2.35% | - | - |
| 07/24 | 526,000 | 529,000 | 520,000 | 521,000 | -0.57% | 575 | - | -0.78% | - | - |
| 07/23 | 527,000 | 528,000 | 522,000 | 524,000 | -0.19% | 501 | - | -0.13% | - | - |
| 07/22 | 526,000 | 528,000 | 522,000 | 525,000 | -0.19% | 546 | - | +0.18% | - | - |
| 07/19 | 537,000 | 537,000 | 520,000 | 526,000 | -1.31% | 862 | - | +0.45% | - | - |
| 07/18 | 533,000 | 539,000 | 530,000 | 533,000 | +0.19% | 725 | - | +1.89% | - | - |
| 07/17 | 531,000 | 532,000 | 527,000 | 532,000 | +0.19% | 565 | - | +1.82% | - | - |
| 07/16 | 529,000 | 532,000 | 527,000 | 531,000 | +0.57% | 708 | - | +1.72% | - | - |
| 07/12 | 520,000 | 530,000 | 520,000 | 528,000 | +1.73% | 913 | - | +1.2% | - | - |
| 07/11 | 516,000 | 521,000 | 514,000 | 519,000 | +1.17% | 551 | - | -0.45% | - | - |
| 07/10 | 518,000 | 520,000 | 510,000 | 513,000 | -1.16% | 686 | - | -1.63% | - | - |
| 07/09 | 521,000 | 522,000 | 515,000 | 519,000 | -0.57% | 621 | - | -0.65% | - | - |
| 07/08 | 514,000 | 523,000 | 514,000 | 522,000 | +0.77% | 589 | - | -0.09% | - | - |
| 07/05 | 525,000 | 525,000 | 518,000 | 518,000 | -1.33% | 696 | - | -0.8% | - | - |
| 07/04 | 519,000 | 525,000 | 516,000 | 525,000 | +1.55% | 523 | - | +0.54% | - | - |
| 07/03 | 517,000 | 519,000 | 512,000 | 517,000 | 0% | 743 | - | -0.91% | - | - |
| 07/02 | 513,000 | 517,000 | 507,000 | 517,000 | +0.39% | 1,204 | - | -1% | - | - |
| 07/01 | 521,000 | 521,000 | 514,000 | 515,000 | -1.15% | 976 | - | -1.52% | - | - |
| 06/28 | 530,000 | 530,000 | 521,000 | 521,000 | -1.88% | 583 | - | -0.47% | - | - |
| 06/27 | 536,000 | 537,000 | 528,000 | 531,000 | -0.93% | 903 | - | +1.1% | - | - |
| 06/26 | 538,000 | 538,000 | 531,000 | 536,000 | +0.19% | 711 | - | +1.79% | - | - |
| 06/25 | 535,000 | 537,000 | 533,000 | 535,000 | +0.19% | 759 | - | +1.39% | - | - |
| 06/24 | 532,000 | 534,000 | 529,000 | 534,000 | +1.14% | 769 | - | +0.95% | - | - |
| 06/21 | 525,000 | 535,000 | 525,000 | 528,000 | +0.38% | 1,154 | - | -0.44% | - | - |
| 06/20 | 530,000 | 541,000 | 523,000 | 526,000 | -1.13% | 1,458 | - | -1.11% | - | - |
| 06/19 | 510,000 | 532,000 | 506,000 | 532,000 | +4.31% | 2,697 | - | -0.25% | - | - |
| 06/18 | 512,000 | 514,000 | 502,000 | 510,000 | +0.2% | 1,737 | - | -4.59% | - | - |
| 06/17 | 516,000 | 516,000 | 506,000 | 509,000 | -0.97% | 1,184 | - | -5.22% | - | - |
| 06/14 | 515,000 | 519,000 | 513,000 | 514,000 | +0.19% | 901 | - | -4.71% | - | - |
| 06/13 | 514,000 | 518,000 | 513,000 | 513,000 | -0.77% | 1,727 | - | -5.22% | - | - |
| 06/12 | 523,000 | 524,000 | 517,000 | 517,000 | -0.58% | 1,027 | - | -4.85% | - | - |
| 06/11 | 525,000 | 529,000 | 520,000 | 520,000 | -0.95% | 1,375 | - | -4.64% | - | - |
| 06/10 | 519,000 | 525,000 | 513,000 | 525,000 | +1.55% | 1,737 | - | -3.99% | - | - |
| 06/07 | 527,000 | 527,000 | 514,000 | 517,000 | -1.34% | 2,708 | - | -5.64% | - | - |
| 06/06 | 527,000 | 529,000 | 516,000 | 524,000 | -2.06% | 15,935 | - | -4.62% | - | - |
| 06/05 | 524,000 | 537,000 | 521,000 | 535,000 | +2.69% | 11,089 | - | -2.82% | - | - |
| 06/04 | 511,000 | 526,000 | 509,000 | 521,000 | +1.36% | 3,579 | - | -5.53% | - | - |
| 06/03 | 520,000 | 520,000 | 511,000 | 514,000 | -0.96% | 1,972 | - | -7.05% | - | - |
| 05/31 | 517,000 | 526,000 | 517,000 | 519,000 | +0.97% | 8,299 | - | -6.4% | - | - |
| 05/30 | 523,000 | 525,000 | 512,000 | 514,000 | -2.84% | 4,262 | - | -7.54% | - | - |
| 05/29 | 532,000 | 532,000 | 522,000 | 529,000 | -1.12% | 1,583 | - | -5.12% | - | - |
| 05/28 | 527,000 | 542,000 | 526,000 | 535,000 | +1.33% | 2,914 | - | -4.2% | - | - |
| 05/27 | 535,000 | 540,000 | 511,000 | 528,000 | -6.38% | 5,330 | - | -5.59% | - | - |
| 05/24 | 566,000 | 566,000 | 560,000 | 564,000 | -0.35% | 690 | - | +0.63% | - | - |
| 05/23 | 566,000 | 569,000 | 563,000 | 566,000 | +0.53% | 591 | - | +1.04% | - | - |
| 05/22 | 570,000 | 570,000 | 562,000 | 563,000 | -0.88% | 509 | - | +0.58% | - | - |
| 05/21 | 570,000 | 572,000 | 568,000 | 568,000 | +0.18% | 527 | - | +1.52% | - | - |
| 05/20 | 571,000 | 571,000 | 565,000 | 567,000 | -0.18% | 739 | - | +1.35% | - | - |
| 05/17 | 557,000 | 568,000 | 557,000 | 568,000 | +1.25% | 749 | - | +1.55% | - | - |
| 05/16 | 563,000 | 565,000 | 557,000 | 561,000 | -0.18% | 434 | - | +0.29% | - | - |
| 05/15 | 573,000 | 573,000 | 562,000 | 562,000 | -1.92% | 717 | - | +0.42% | - | - |
| 05/14 | 569,000 | 574,000 | 568,000 | 573,000 | +0.88% | 585 | - | +2.41% | - | - |
| 05/13 | 560,000 | 568,000 | 560,000 | 568,000 | +1.25% | 397 | - | +1.57% | - | - |
| 05/10 | 567,000 | 567,000 | 555,000 | 561,000 | -0.71% | 854 | - | +0.38% | - | - |
| 05/09 | 567,000 | 568,000 | 564,000 | 565,000 | 0% | 759 | - | +1% | - | - |
| 05/08 | 560,000 | 566,000 | 558,000 | 565,000 | +1.07% | 1,194 | - | +0.95% | - | - |
| 05/07 | 554,000 | 559,000 | 552,000 | 559,000 | +1.45% | 964 | - | -0.21% | - | - |
| 05/02 | 555,000 | 560,000 | 550,000 | 551,000 | -0.54% | 599 | - | -1.77% | - | - |
| 05/01 | 551,000 | 556,000 | 549,000 | 554,000 | +0.18% | 676 | - | -1.42% | - | - |
| 04/30 | 559,000 | 559,000 | 545,000 | 553,000 | -1.07% | 1,112 | - | -1.71% | - | - |
| 04/26 | 551,000 | 559,000 | 549,000 | 559,000 | +0.18% | 1,125 | - | -0.77% | - | - |
| 04/25 | 554,000 | 561,000 | 548,000 | 558,000 | +1.09% | 4,437 | - | -1.06% | - | - |
| 04/24 | 560,000 | 560,000 | 552,000 | 552,000 | -0.54% | 641 | - | -2.2% | - | - |
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 4月期 | 608,500 1,217,000 9/18 | 283,000 566,000 11/11 566,000 11/8 | 4,248 2,124 5/2 | 522億9327万 | 109億2380万 | |
| 2015年 4月期 | 767,000 1,534,000 4/13 | 516,000 1,032,000 9/16 | 2,150 1,075 5/1 | 659億1444万 | 512億7904万 | |
| 2016年 4月期 | 706,000 1,412,000 3/2 | 547,000 1,094,000 1/21 | 17,442 8,721 11/4 | 1101億4729万 | 853億4075万 | |
| 2017年 4月期 | 626,000 1/6 | 547,000 10/31 | 2,593 10/27 | 1023億5976万 | 944億5049万 | |
| 2018年 4月期 | 587,000 7/20 1/25 | 524,000 10/30 | 12,026 11/2 | 1302億3299万 | 1162億5568万 | |
| 2019年 4月期 | 617,000 9/26 | 494,000 12/25 | 4,002 10/29 | 1368億8885万 | 1095億9982万 | |
| 2020年 4月期 | 595,000 1/20 | 250,000 3/19 | 8,664 3/19 | 1320億789万 | 554億6550万 | |
| 2021年 4月期 | 747,000 9/28 9/27 | 481,500 12/22 | 11,647 3/19 | 1680億4885万 | 1068億2655万 | |
| 2022年 4月期 | 754,000 11/8 | 604,000 1/21 | 6,839 11/24 | 1696億2361万 | - | |
| 最新 | 480,000 2024/9/18 | 575 | 1172億9040万 | |||