時価総額
2024/06/14～2024/11/08
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 | ||||||||||
| 11/08 | 316,000 | 317,500 | 314,500 | 315,500 | -0.32% | 1,561 | - | -0.84% | - | - |
| 11/07 | 318,000 | 319,000 | 316,000 | 316,500 | -1.25% | 1,159 | - | -0.62% | - | - |
| 11/06 | 314,500 | 322,000 | 314,500 | 320,500 | +2.23% | 1,788 | - | +0.54% | - | - |
| 11/05 | 316,000 | 316,500 | 313,500 | 313,500 | -0.79% | 1,043 | - | -1.7% | - | - |
| 11/01 | 315,500 | 318,500 | 314,500 | 316,000 | +0.16% | 911 | - | -1.08% | - | - |
| 10/31 | 316,000 | 317,500 | 315,000 | 315,500 | -0.32% | 1,338 | - | -1.27% | - | - |
| 10/30 | 318,000 | 319,000 | 316,000 | 316,500 | -0.63% | 1,058 | - | -0.98% | - | - |
| 10/29 | 317,000 | 319,500 | 316,500 | 318,500 | +0.16% | 1,029 | - | -0.34% | - | - |
| 10/28 | 315,000 | 319,000 | 315,000 | 318,000 | +0.79% | 1,025 | - | -0.45% | - | - |
| 10/25 | 314,500 | 316,000 | 314,000 | 315,500 | +0.32% | 769 | - | -1.2% | - | - |
| 10/24 | 317,500 | 317,500 | 314,500 | 314,500 | -1.26% | 1,126 | - | -1.52% | - | - |
| 10/23 | 316,000 | 319,000 | 315,000 | 318,500 | +0.79% | 1,332 | - | -0.29% | - | - |
| 10/22 | 318,500 | 318,500 | 315,000 | 316,000 | -0.94% | 1,424 | - | -1.05% | - | - |
| 10/21 | 319,500 | 320,000 | 317,500 | 319,000 | +0.16% | 927 | - | -0.08% | - | - |
| 10/18 | 319,000 | 322,000 | 318,500 | 318,500 | -0.16% | 1,006 | - | -0.15% | - | - |
| 10/17 | 317,000 | 321,500 | 316,500 | 319,000 | +0.63% | 1,216 | - | +0.04% | - | - |
| 10/16 | 318,500 | 319,500 | 316,000 | 317,000 | -0.78% | 1,433 | - | -0.51% | - | - |
| 10/15 | 322,000 | 322,000 | 319,000 | 319,500 | -0.47% | 1,255 | - | +0.31% | - | - |
| 10/11 | 321,000 | 321,500 | 320,500 | 321,000 | 0% | 933 | - | +0.84% | - | - |
| 10/10 | 321,000 | 321,500 | 319,500 | 321,000 | 0% | 982 | - | +0.87% | - | - |
| 10/09 | 318,500 | 321,000 | 318,500 | 321,000 | +0.63% | 1,088 | - | +0.88% | - | - |
| 10/08 | 320,500 | 322,000 | 319,000 | 319,000 | -0.62% | 938 | - | +0.25% | - | - |
| 10/07 | 322,500 | 324,500 | 320,000 | 321,000 | -0.16% | 1,071 | - | +0.79% | - | - |
| 10/04 | 322,000 | 324,000 | 321,000 | 321,500 | -0.16% | 1,583 | - | +0.89% | - | - |
| 10/03 | 322,500 | 324,000 | 322,000 | 322,000 | -0.31% | 1,380 | - | +0.95% | - | - |
| 10/02 | 323,000 | 324,000 | 321,500 | 323,000 | -0.31% | 1,182 | - | +1.18% | - | - |
| 10/01 | 326,000 | 327,500 | 323,000 | 324,000 | 0% | 1,568 | - | +1.47% | - | - |
| 09/30 | 323,000 | 326,000 | 322,500 | 324,000 | -0.92% | 2,075 | - | +1.47% | - | - |
| 09/27 | 322,500 | 329,500 | 322,500 | 327,000 | +2.67% | 2,282 | - | +2.41% | - | - |
| 09/26 | 316,500 | 318,500 | 316,000 | 318,500 | +0.47% | 774 | - | -0.21% | - | - |
| 09/25 | 316,000 | 318,000 | 313,500 | 317,000 | +0.48% | 895 | - | -0.78% | - | - |
| 09/24 | 318,000 | 318,000 | 314,500 | 315,500 | +0.16% | 851 | - | -1.38% | - | - |
| 09/20 | 315,000 | 318,500 | 315,000 | 315,000 | 0% | 2,039 | - | -1.7% | - | - |
| 09/19 | 315,500 | 317,000 | 313,500 | 315,000 | -0.32% | 1,015 | - | -1.92% | - | - |
| 09/18 | 314,000 | 317,000 | 312,500 | 316,000 | -0.32% | 1,519 | - | -1.77% | - | - |
| 09/17 | 315,000 | 317,000 | 313,500 | 317,000 | +0.16% | 747 | - | -1.56% | - | - |
| 09/13 | 315,500 | 316,500 | 314,500 | 316,500 | +1.12% | 1,577 | - | -1.74% | - | - |
| 09/12 | 314,500 | 316,500 | 312,500 | 313,000 | +0.16% | 1,068 | - | -2.89% | - | - |
| 09/11 | 316,000 | 316,000 | 311,000 | 312,500 | -1.11% | 1,380 | - | -3.16% | - | - |
| 09/10 | 314,500 | 318,000 | 314,500 | 316,000 | +1.12% | 926 | - | -2.16% | - | - |
| 09/09 | 312,500 | 315,000 | 312,000 | 312,500 | -0.48% | 1,061 | - | -3.14% | - | - |
| 09/06 | 317,500 | 317,500 | 313,000 | 314,000 | -0.32% | 1,427 | - | -2.82% | - | - |
| 09/05 | 318,000 | 319,500 | 315,000 | 315,000 | -1.1% | 2,275 | - | -2.69% | - | - |
| 09/04 | 319,000 | 321,000 | 317,500 | 318,500 | -0.62% | 1,784 | - | -1.79% | - | - |
| 09/03 | 323,000 | 323,500 | 319,500 | 320,500 | -0.31% | 1,055 | - | -1.32% | - | - |
| 09/02 | 325,500 | 326,000 | 321,000 | 321,500 | -1.23% | 1,550 | - | -1.14% | - | - |
| 08/30 | 325,000 | 326,000 | 323,500 | 325,500 | 0% | 1,857 | - | -0.02% | - | - |
| 08/29 | 330,000 | 331,000 | 324,500 | 325,500 | -1.21% | 1,519 | - | -0.06% | - | - |
| 08/28 | 329,000 | 330,000 | 328,000 | 329,500 | +0.46% | 1,812 | - | +1.12% | - | - |
| 08/27 | 324,000 | 328,500 | 324,000 | 328,000 | +0.92% | 704 | - | +0.67% | - | - |
| 08/26 | 326,000 | 326,000 | 322,500 | 325,000 | +0.15% | 808 | - | -0.25% | - | - |
| 08/23 | 323,000 | 326,000 | 323,000 | 324,500 | +0.31% | 592 | - | -0.45% | - | - |
| 08/22 | 323,500 | 323,500 | 318,500 | 323,500 | -0.15% | 1,274 | - | -0.86% | - | - |
| 08/21 | 324,500 | 325,500 | 324,000 | 324,000 | -0.77% | 883 | - | -0.81% | - | - |
| 08/20 | 328,000 | 328,000 | 324,000 | 326,500 | -0.15% | 1,012 | - | -0.15% | - | - |
| 08/19 | 330,000 | 330,000 | 325,000 | 327,000 | -0.76% | 1,331 | - | -0.08% | - | - |
| 08/16 | 333,000 | 333,000 | 326,500 | 329,500 | -0.9% | 1,213 | - | +0.64% | - | - |
| 08/15 | 326,500 | 332,500 | 324,500 | 332,500 | +1.22% | 1,046 | - | +1.55% | - | - |
| 08/14 | 326,000 | 328,500 | 324,500 | 328,500 | +1.39% | 1,419 | - | +0.35% | - | - |
| 08/13 | 321,000 | 326,000 | 320,000 | 324,000 | +1.41% | 1,378 | - | -1.04% | - | - |
| 08/09 | 323,000 | 325,500 | 318,500 | 319,500 | -0.47% | 1,838 | - | -2.48% | - | - |
| 08/08 | 321,000 | 328,000 | 320,500 | 321,000 | -0.62% | 1,229 | - | -2.16% | - | - |
| 08/07 | 314,000 | 329,000 | 314,000 | 323,000 | +1.1% | 2,193 | - | -1.63% | - | - |
| 08/06 | 309,500 | 328,000 | 309,000 | 319,500 | +3.9% | 2,477 | - | -2.76% | - | - |
| 08/05 | 321,500 | 322,000 | 306,000 | 307,500 | -5.24% | 3,172 | - | -6.51% | - | - |
| 08/02 | 326,500 | 327,500 | 320,500 | 324,500 | -1.37% | 2,287 | - | -1.61% | - | - |
| 08/01 | 329,000 | 329,500 | 326,000 | 329,000 | -0.3% | 1,388 | - | -0.3% | - | - |
| 07/31 | 330,500 | 332,000 | 329,000 | 330,000 | 0% | 1,491 | - | -0.13% | - | - |
| 07/30 | 332,500 | 335,000 | 329,500 | 330,000 | -0.45% | 1,609 | - | -0.23% | - | - |
| 07/29 | 331,000 | 333,000 | 329,500 | 331,500 | +0.3% | 1,169 | - | +0.15% | - | - |
| 07/26 | 328,000 | 332,000 | 328,000 | 330,500 | +0.61% | 992 | - | -0.19% | - | - |
| 07/25 | 328,500 | 330,000 | 327,000 | 328,500 | -0.3% | 1,048 | - | -0.86% | - | - |
| 07/24 | 327,000 | 330,000 | 326,000 | 329,500 | +0.3% | 1,208 | - | -0.64% | - | - |
| 07/23 | 329,000 | 329,000 | 326,500 | 328,500 | +0.31% | 1,039 | - | -1% | - | - |
| 07/22 | 329,000 | 329,000 | 326,500 | 327,500 | -0.46% | 1,226 | - | -1.34% | - | - |
| 07/19 | 333,500 | 333,500 | 328,500 | 329,000 | -1.35% | 1,121 | - | -0.95% | - | - |
| 07/18 | 331,500 | 333,500 | 331,000 | 333,500 | +0.6% | 1,389 | - | +0.38% | - | - |
| 07/17 | 333,000 | 333,000 | 330,500 | 331,500 | -0.3% | 1,399 | - | -0.23% | - | - |
| 07/16 | 334,000 | 334,000 | 331,500 | 332,500 | -0.3% | 589 | - | +0.05% | - | - |
| 07/12 | 330,500 | 336,000 | 330,500 | 333,500 | +0.76% | 2,294 | - | +0.31% | - | - |
| 07/11 | 330,000 | 331,500 | 329,000 | 331,000 | +0.3% | 791 | - | -0.48% | - | - |
| 07/10 | 330,500 | 331,000 | 329,500 | 330,000 | 0% | 633 | - | -0.88% | - | - |
| 07/09 | 330,000 | 332,000 | 328,500 | 330,000 | -0.15% | 935 | - | -0.99% | - | - |
| 07/08 | 329,500 | 331,000 | 328,500 | 330,500 | +0.3% | 1,100 | - | -0.94% | - | - |
| 07/05 | 330,000 | 330,500 | 327,000 | 329,500 | -0.3% | 630 | - | -1.33% | - | - |
| 07/04 | 329,500 | 331,500 | 328,500 | 330,500 | +0.76% | 598 | - | -1.15% | - | - |
| 07/03 | 328,000 | 329,500 | 325,000 | 328,000 | -0.15% | 1,268 | - | -1.97% | - | - |
| 07/02 | 328,000 | 329,000 | 326,000 | 328,500 | +0.15% | 1,156 | - | -1.96% | - | - |
| 07/01 | 330,000 | 331,500 | 327,500 | 328,000 | -0.61% | 1,666 | - | -2.3% | - | - |
| 06/28 | 331,000 | 332,000 | 329,000 | 330,000 | +0.3% | 1,156 | - | -1.87% | - | - |
| 06/27 | 331,000 | 332,500 | 328,500 | 329,000 | -3.09% | 2,742 | - | -2.33% | - | - |
| 06/26 | 341,500 | 341,500 | 338,000 | 339,500 | +0.3% | 4,431 | - | +0.6% | - | - |
| 06/25 | 336,500 | 338,500 | 335,500 | 338,500 | +0.74% | 844 | - | +0.24% | - | - |
| 06/24 | 337,500 | 337,500 | 334,500 | 336,000 | +0.3% | 842 | - | -0.6% | - | - |
| 06/21 | 335,500 | 337,500 | 334,500 | 335,000 | -0.15% | 1,108 | - | -1.05% | - | - |
| 06/20 | 335,500 | 338,000 | 334,500 | 335,500 | 0% | 724 | - | -1.12% | - | - |
| 06/19 | 334,500 | 337,000 | 332,500 | 335,500 | +0.3% | 862 | - | -1.34% | - | - |
| 06/18 | 333,000 | 334,500 | 331,000 | 334,500 | +0.75% | 816 | - | -1.85% | - | - |
| 06/17 | 332,500 | 334,000 | 330,500 | 332,000 | 0% | 1,155 | - | -2.8% | - | - |
| 06/14 | 332,500 | 334,000 | 331,000 | 332,000 | +0.15% | 1,149 | - | -3.08% | - | - |
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 6月期 | 380,000 12/1 | 251,600 5/20 | 57,117 4/24 | 576億8780万 | 363億8136万 | |
| 2015年 6月期 | 400,000 1/21 1/20 | 233,200 9/8 | 17,242 2/12 | 607億2400万 | 913億5843万 | |
| 2016年 6月期 | 297,300 3/31 | 244,600 1/21 | 6,254 2/1 | 1164億7024万 | 958億2449万 | |
| 2017年 6月期 | 342,500 11/29 | 270,000 4/14 | 3,574 6/29 | 1341億7780万 | 1057億7520万 | |
| 2018年 6月期 | 382,500 12/19 12/18 | 304,500 2/6 | 20,876 9/21 | 1720億9822万 | 1192億9092万 | |
| 2019年 6月期 | 500,000 11/21 11/20 | 354,000 1/4 | 4,025 6/3 | 2249億6500万 | 1592億7522万 | |
| 2020年 6月期 | 518,000 2/21 | 222,500 3/23 | 9,658 3/23 | 2330億6374万 | 1001億942万 | |
| 2021年 6月期 | 467,500 6/9 | 342,500 1/15 | 7,210 7/29 | 2103億4227万 | 1541億102万 | |
| 2022年 6月期 | 413,000 1/5 | 341,000 10/25 | 6,081 7/28 | 1858億2109万 | - | |
| 最新 | 315,500 2024/11/8 | 1,561 | 1419億5291万 | |||