時価総額
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 152,000 | 152,200 | 149,900 | 150,900 | -0.4% | 2,649 | - | -0.27% | - | - |
| 04/23 | 151,600 | 153,600 | 150,600 | 151,500 | +0.66% | 2,947 | - | +0.13% | - | - |
| 04/22 | 149,400 | 151,300 | 149,300 | 150,500 | +1.28% | 2,885 | - | -0.35% | - | - |
| 04/19 | 149,000 | 150,600 | 148,000 | 148,600 | -1.2% | 2,868 | - | -1.47% | - | - |
| 04/18 | 149,900 | 151,700 | 149,400 | 150,400 | +0.4% | 2,582 | - | -0.17% | - | - |
| 04/17 | 150,500 | 152,500 | 149,500 | 149,800 | -0.2% | 3,409 | - | -0.37% | - | - |
| 04/16 | 149,800 | 151,600 | 149,200 | 150,100 | +0.2% | 2,846 | - | 0% | - | - |
| 04/15 | 151,200 | 151,300 | 149,400 | 149,800 | -0.86% | 2,501 | - | -0.05% | - | - |
| 04/12 | 153,200 | 153,200 | 150,300 | 151,100 | -1.11% | 3,222 | - | +1.01% | - | - |
| 04/11 | 150,300 | 152,800 | 149,300 | 152,800 | +1.33% | 4,324 | - | +2.34% | - | - |
| 04/10 | 152,400 | 153,400 | 150,800 | 150,800 | -0.85% | 2,243 | - | +1.23% | - | - |
| 04/09 | 150,900 | 153,100 | 150,800 | 152,100 | +0.46% | 3,245 | - | +2.28% | - | - |
| 04/08 | 149,000 | 152,100 | 148,400 | 151,400 | +1.61% | 3,109 | - | +1.98% | - | - |
| 04/05 | 149,400 | 150,300 | 147,900 | 149,000 | -0.6% | 3,631 | - | +0.53% | - | - |
| 04/04 | 149,400 | 150,200 | 149,100 | 149,900 | +0.54% | 2,567 | - | +1.21% | - | - |
| 04/03 | 150,000 | 150,200 | 148,400 | 149,100 | -0.67% | 2,907 | - | +0.73% | - | - |
| 04/02 | 151,000 | 151,300 | 149,300 | 150,100 | -0.46% | 2,469 | - | +1.34% | - | - |
| 04/01 | 153,900 | 153,900 | 150,100 | 150,800 | -2.01% | 2,813 | - | +1.8% | - | - |
| 03/29 | 154,500 | 154,500 | 151,900 | 153,900 | +0.07% | 3,242 | - | +3.91% | - | - |
| 03/28 | 154,700 | 154,700 | 152,500 | 153,800 | 0% | 3,602 | - | +3.91% | - | - |
| 03/27 | 154,500 | 155,100 | 153,600 | 153,800 | -0.06% | 3,811 | - | +3.99% | - | - |
| 03/26 | 153,200 | 154,300 | 152,300 | 153,900 | +0.46% | 3,954 | - | +4.17% | - | - |
| 03/25 | 153,700 | 154,000 | 152,500 | 153,200 | -0.33% | 2,825 | - | +3.82% | - | - |
| 03/22 | 152,900 | 154,600 | 151,000 | 153,700 | +1.25% | 5,178 | - | +4.23% | - | - |
| 03/21 | 151,900 | 152,100 | 150,100 | 151,800 | +0.86% | 4,608 | - | +2.99% | - | - |
| 03/19 | 145,100 | 150,900 | 145,100 | 150,500 | +3.86% | 6,070 | - | +2.06% | - | - |
| 03/18 | 146,600 | 146,900 | 143,300 | 144,900 | -0.28% | 5,044 | - | -1.8% | - | - |
| 03/15 | 145,400 | 147,200 | 144,600 | 145,300 | +0.62% | 8,744 | - | -1.76% | - | - |
| 03/14 | 142,500 | 144,400 | 142,200 | 144,400 | +1.12% | 3,671 | - | -2.59% | - | - |
| 03/13 | 143,800 | 143,900 | 141,500 | 142,800 | -0.56% | 3,350 | - | -3.94% | - | - |
| 03/12 | 143,700 | 143,900 | 142,400 | 143,600 | -0.49% | 2,963 | - | -3.71% | - | - |
| 03/11 | 143,100 | 144,300 | 142,100 | 144,300 | +0.98% | 2,670 | - | -3.55% | - | - |
| 03/08 | 142,700 | 143,800 | 142,100 | 142,900 | -0.63% | 5,104 | - | -4.73% | - | - |
| 03/07 | 144,800 | 145,000 | 143,200 | 143,800 | -0.35% | 3,325 | - | -4.44% | - | - |
| 03/06 | 145,300 | 145,600 | 143,400 | 144,300 | -0.14% | 3,111 | - | -4.44% | - | - |
| 03/05 | 146,000 | 146,300 | 143,700 | 144,500 | -0.96% | 4,152 | - | -4.62% | - | - |
| 03/04 | 145,300 | 146,700 | 145,200 | 145,900 | +0.48% | 3,477 | - | -4% | - | - |
| 03/01 | 146,700 | 147,100 | 144,500 | 145,200 | -0.82% | 4,107 | - | -4.73% | - | - |
| 02/29 | 147,700 | 147,700 | 146,000 | 146,400 | -0.88% | 4,540 | - | -4.21% | - | - |
| 02/28 | 149,400 | 149,400 | 147,200 | 147,700 | -2.38% | 4,269 | - | -3.61% | - | - |
| 02/27 | 150,800 | 152,300 | 149,900 | 151,300 | +0.4% | 9,638 | - | -1.51% | - | - |
| 02/26 | 152,100 | 152,100 | 150,200 | 150,700 | +0.33% | 4,646 | - | -2% | - | - |
| 02/22 | 149,500 | 150,900 | 149,500 | 150,200 | -0.86% | 3,489 | - | -2.38% | - | - |
| 02/21 | 151,100 | 151,700 | 149,400 | 151,500 | +0.33% | 6,316 | - | -1.65% | - | - |
| 02/20 | 151,000 | 151,000 | 149,400 | 151,000 | +0.94% | 3,458 | - | -2.04% | - | - |
| 02/19 | 150,500 | 150,500 | 148,700 | 149,600 | +0.07% | 3,058 | - | -3.03% | - | - |
| 02/16 | 150,800 | 151,000 | 148,200 | 149,500 | -0.86% | 3,628 | - | -3.12% | - | - |
| 02/15 | 151,800 | 152,400 | 150,400 | 150,800 | -0.66% | 2,835 | - | -2.29% | - | - |
| 02/14 | 152,400 | 152,900 | 151,500 | 151,800 | -1.17% | 3,862 | - | -1.62% | - | - |
| 02/13 | 153,500 | 154,400 | 152,800 | 153,600 | +0.46% | 2,838 | - | -0.4% | - | - |
| 02/09 | 153,700 | 154,500 | 152,700 | 152,900 | -0.39% | 3,266 | - | -0.77% | - | - |
| 02/08 | 153,500 | 154,500 | 153,100 | 153,500 | -0.13% | 2,365 | - | -0.26% | - | - |
| 02/07 | 154,900 | 156,100 | 153,700 | 153,700 | -0.77% | 3,426 | - | -0.02% | - | - |
| 02/06 | 154,300 | 156,100 | 154,100 | 154,900 | +0.13% | 2,717 | - | +0.91% | - | - |
| 02/05 | 155,700 | 156,900 | 154,700 | 154,700 | -0.64% | 2,625 | - | +1% | - | - |
| 02/02 | 154,900 | 156,100 | 154,800 | 155,700 | +1.3% | 2,959 | - | +1.91% | - | - |
| 02/01 | 154,100 | 155,000 | 152,800 | 153,700 | -1.03% | 4,149 | - | +0.89% | - | - |
| 01/31 | 155,000 | 155,900 | 154,700 | 155,300 | -0.96% | 4,195 | - | +2.11% | - | - |
| 01/30 | 156,700 | 157,100 | 155,800 | 156,800 | +0.13% | 2,963 | - | +3.34% | - | - |
| 01/29 | 156,000 | 157,500 | 156,000 | 156,600 | +0.06% | 2,057 | - | +3.45% | - | - |
| 01/26 | 157,000 | 157,100 | 155,900 | 156,500 | -0.06% | 2,145 | - | +3.62% | - | - |
| 01/25 | 156,000 | 156,800 | 155,100 | 156,600 | +0.38% | 2,571 | - | +3.9% | - | - |
| 01/24 | 157,000 | 157,200 | 155,700 | 156,000 | -0.13% | 2,739 | - | +3.67% | - | - |
| 01/23 | 157,700 | 157,700 | 156,200 | 156,200 | -0.7% | 2,370 | - | +4.01% | - | - |
| 01/22 | 155,300 | 157,300 | 154,700 | 157,300 | +1.29% | 3,533 | - | +4.91% | - | - |
| 01/19 | 154,000 | 155,300 | 153,000 | 155,300 | +1.57% | 2,480 | - | +3.79% | - | - |
| 01/18 | 154,200 | 154,400 | 152,400 | 152,900 | -1.04% | 2,813 | - | +2.34% | - | - |
| 01/17 | 153,600 | 155,400 | 153,600 | 154,500 | +0.26% | 3,799 | - | +3.53% | - | - |
| 01/16 | 154,800 | 155,500 | 153,900 | 154,100 | -0.26% | 2,023 | - | +3.4% | - | - |
| 01/15 | 151,900 | 154,900 | 151,600 | 154,500 | +2.73% | 4,522 | - | +3.75% | - | - |
| 01/12 | 150,100 | 150,900 | 149,900 | 150,400 | +0.2% | 1,600 | - | +1.11% | - | - |
| 01/11 | 149,600 | 150,700 | 149,600 | 150,100 | +0.27% | 1,564 | - | +0.92% | - | - |
| 01/10 | 149,900 | 150,700 | 149,500 | 149,700 | -0.13% | 1,609 | - | +0.63% | - | - |
| 01/09 | 150,800 | 150,900 | 149,600 | 149,900 | -0.27% | 2,420 | - | +0.62% | - | - |
| 01/05 | 148,300 | 150,900 | 147,900 | 150,300 | +1.28% | 3,400 | - | +0.8% | - | - |
| 01/04 | 149,500 | 149,500 | 147,600 | 148,400 | -0.54% | 2,088 | - | -0.59% | - | - |
| 2023 | ||||||||||
| 12/29 | 148,600 | 149,200 | 148,200 | 149,200 | +0.88% | 1,964 | - | -0.2% | - | - |
| 12/28 | 147,000 | 148,100 | 146,800 | 147,900 | +0.89% | 2,021 | - | -1.18% | - | - |
| 12/27 | 146,000 | 147,000 | 145,000 | 146,600 | +1.17% | 2,618 | - | -2.15% | - | - |
| 12/26 | 144,800 | 145,400 | 144,200 | 144,900 | 0% | 2,300 | - | -3.41% | - | - |
| 12/25 | 147,000 | 147,100 | 144,800 | 144,900 | -1.7% | 2,514 | - | -3.56% | - | - |
| 12/22 | 146,900 | 147,400 | 146,300 | 147,400 | +0.82% | 2,634 | - | -2.08% | - | - |
| 12/21 | 147,000 | 147,800 | 146,000 | 146,200 | -1.28% | 3,269 | - | -3.02% | - | - |
| 12/20 | 147,500 | 148,300 | 146,700 | 148,100 | +0.14% | 3,027 | - | -1.93% | - | - |
| 12/19 | 148,600 | 148,800 | 146,900 | 147,900 | -0.47% | 3,930 | - | -2.15% | - | - |
| 12/18 | 149,500 | 149,600 | 148,100 | 148,600 | -1.33% | 3,337 | - | -1.76% | - | - |
| 12/15 | 149,400 | 150,700 | 149,000 | 150,600 | +1.28% | 6,412 | - | -0.5% | - | - |
| 12/14 | 149,900 | 150,200 | 148,300 | 148,700 | -0.87% | 2,249 | - | -1.79% | - | - |
| 12/13 | 150,000 | 150,300 | 149,300 | 150,000 | +0.2% | 2,590 | - | -1% | - | - |
| 12/12 | 149,800 | 150,300 | 149,200 | 149,700 | +0.13% | 1,684 | - | -1.27% | - | - |
| 12/11 | 149,500 | 150,200 | 149,200 | 149,500 | +0.47% | 1,780 | - | -1.59% | - | - |
| 12/08 | 148,900 | 149,900 | 148,200 | 148,800 | -0.33% | 5,309 | - | -2.23% | - | - |
| 12/07 | 150,600 | 150,800 | 149,200 | 149,300 | -1.26% | 3,241 | - | -2.05% | - | - |
| 12/06 | 150,700 | 151,300 | 150,300 | 151,200 | +0.6% | 2,824 | - | -0.93% | - | - |
| 12/05 | 150,300 | 150,700 | 149,800 | 150,300 | +0.07% | 2,004 | - | -1.56% | - | - |
| 12/04 | 151,900 | 151,900 | 149,700 | 150,200 | -0.4% | 3,787 | - | -1.74% | - | - |
| 12/01 | 154,000 | 154,100 | 150,800 | 150,800 | -2.77% | 4,440 | - | -1.39% | - | - |
| 11/30 | 153,100 | 155,100 | 152,200 | 155,100 | +1.24% | 10,249 | - | +1.37% | - | - |
| 11/29 | 154,100 | 155,000 | 152,700 | 153,200 | -0.91% | 3,061 | - | +0.23% | - | - |
| 11/28 | 154,100 | 155,200 | 153,600 | 154,600 | +0.52% | 2,951 | - | +1.14% | - | - |
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 8月期 | 182,000 8/6 | 122,000 2/7 | 209,930 2/7 | 1186億6400万 | 755億7900万 | |
| 2015年 2月期 | 194,500 3/27 | 133,300 8/25 | 27,817 10/30 | 1519億450万 | 1041億730万 | |
| 2016年 2月期 | 195,600 4/26 | 127,500 9/8 | 46,413 3/30 | 1871億8920万 | 995億7750万 | |
| 2017年 2月期 | 196,700 12/30 | 164,000 7/18 | 36,350 10/4 | 2055億5150万 | 1713億8000万 | |
| 2018年 2月期 | 174,600 8/1 | 153,800 10/26 | 27,449 11/1 | 1938億600万 | 1607億2100万 | |
| 2019年 2月期 | 195,300 7/22 | 156,400 10/16 | 56,306 11/1 | 2443億2030万 | 1736億400万 | |
| 2020年 2月期 | 210,700 2/21 | 82,900 3/19 | 25,432 3/23 | 2764億3840万 | 1087億6480万 | |
| 2021年 2月期 | 194,900 7/30 | 132,300 9/24 | 19,943 4/7 | 2636億9970万 | 1735億7760万 | |
| 2022年 2月期 | 185,100 9/1 | 151,600 3/15 | 26,687 10/27 | 2504億4030万 | - | |
| 最新 | 150,900 2024/4/24 | 2,649 | 2172億9600万 | |||