時価総額
2023/10/19~2024/03/18
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 | ||||||||||
03/18 | 138,900 | 138,900 | 136,600 | 137,600 | -0.51% | 2,486 | - | -0.09% | - | - |
03/15 | 137,100 | 139,000 | 136,900 | 138,300 | +1.24% | 1,492 | - | +0.32% | - | - |
03/14 | 135,500 | 136,600 | 134,600 | 136,600 | +1.34% | 1,341 | - | -0.97% | - | - |
03/13 | 136,800 | 136,800 | 133,900 | 134,800 | -0.59% | 1,289 | - | -2.41% | - | - |
03/12 | 137,000 | 137,000 | 135,500 | 135,600 | -0.95% | 1,195 | - | -2.01% | - | - |
03/11 | 138,000 | 138,400 | 135,800 | 136,900 | -0.8% | 1,002 | - | -1.24% | - | - |
03/08 | 137,400 | 138,700 | 137,100 | 138,000 | -0.14% | 1,633 | - | -0.54% | - | - |
03/07 | 138,500 | 138,700 | 137,200 | 138,200 | +0.14% | 986 | - | -0.52% | - | - |
03/06 | 137,300 | 138,300 | 137,000 | 138,000 | +0.44% | 777 | - | -0.75% | - | - |
03/05 | 138,400 | 138,500 | 136,700 | 137,400 | -0.07% | 722 | - | -1.26% | - | - |
03/04 | 137,400 | 138,700 | 137,000 | 137,500 | +0.29% | 1,330 | - | -1.28% | - | - |
03/01 | 138,200 | 138,400 | 137,100 | 137,100 | -0.58% | 1,013 | - | -1.63% | - | - |
02/29 | 138,800 | 138,800 | 137,000 | 137,900 | -0.72% | 1,085 | - | -1.14% | - | - |
02/28 | 139,400 | 139,400 | 137,800 | 138,900 | -0.07% | 1,295 | - | -0.49% | - | - |
02/27 | 138,000 | 139,400 | 137,800 | 139,000 | +1.24% | 1,074 | - | -0.5% | - | - |
02/26 | 136,800 | 137,800 | 136,800 | 137,300 | +0.37% | 1,129 | - | -1.73% | - | - |
02/22 | 137,600 | 138,100 | 135,800 | 136,800 | -0.87% | 1,446 | - | -2.14% | - | - |
02/21 | 138,500 | 139,100 | 137,100 | 138,000 | -0.14% | 1,105 | - | -1.32% | - | - |
02/20 | 137,000 | 138,200 | 137,000 | 138,200 | +1.02% | 698 | - | -1.21% | - | - |
02/19 | 137,100 | 137,500 | 136,300 | 136,800 | -0.07% | 1,046 | - | -2.23% | - | - |
02/16 | 139,500 | 139,500 | 136,500 | 136,900 | -0.8% | 973 | - | -2.16% | - | - |
02/15 | 139,000 | 139,200 | 137,800 | 138,000 | -0.5% | 861 | - | -1.37% | - | - |
02/14 | 139,600 | 140,000 | 138,700 | 138,700 | -1.28% | 1,063 | - | -0.82% | - | - |
02/13 | 140,400 | 140,500 | 139,500 | 140,500 | +0.21% | 1,297 | - | +0.53% | - | - |
02/09 | 140,500 | 141,300 | 140,200 | 140,200 | -0.36% | 490 | - | +0.41% | - | - |
02/08 | 140,800 | 141,400 | 140,600 | 140,700 | +0.07% | 417 | - | +0.89% | - | - |
02/07 | 141,300 | 141,800 | 140,600 | 140,600 | -0.42% | 601 | - | +0.97% | - | - |
02/06 | 140,700 | 141,900 | 140,700 | 141,200 | +0.14% | 449 | - | +1.55% | - | - |
02/05 | 141,500 | 141,900 | 141,000 | 141,000 | -0.35% | 853 | - | +1.64% | - | - |
02/02 | 141,800 | 141,800 | 141,000 | 141,500 | +0.71% | 591 | - | +2.25% | - | - |
02/01 | 142,200 | 142,200 | 140,500 | 140,500 | -1.2% | 904 | - | +1.79% | - | - |
01/31 | 141,400 | 142,200 | 141,300 | 142,200 | +0.78% | 1,298 | - | +3.18% | - | - |
01/30 | 140,900 | 141,500 | 140,900 | 141,100 | +0.07% | 444 | - | +2.62% | - | - |
01/29 | 140,300 | 141,300 | 140,300 | 141,000 | +0.5% | 637 | - | +2.72% | - | - |
01/26 | 140,000 | 140,500 | 139,900 | 140,300 | +0.21% | 483 | - | +2.42% | - | - |
01/25 | 140,100 | 140,300 | 139,600 | 140,000 | -0.07% | 610 | - | +2.4% | - | - |
01/24 | 140,500 | 140,700 | 140,000 | 140,100 | -0.07% | 446 | - | +2.69% | - | - |
01/23 | 141,100 | 141,200 | 140,200 | 140,200 | -0.92% | 802 | - | +2.99% | - | - |
01/22 | 140,000 | 141,500 | 140,000 | 141,500 | +1.36% | 1,339 | - | +4.15% | - | - |
01/19 | 139,100 | 139,800 | 139,000 | 139,600 | +0.36% | 775 | - | +2.97% | - | - |
01/18 | 138,400 | 139,200 | 138,300 | 139,100 | +0.51% | 933 | - | +2.76% | - | - |
01/17 | 139,100 | 139,100 | 138,300 | 138,400 | -0.5% | 527 | - | +2.41% | - | - |
01/16 | 138,600 | 139,500 | 138,600 | 139,100 | +0.22% | 452 | - | +3.06% | - | - |
01/15 | 137,000 | 139,100 | 137,000 | 138,800 | +1.39% | 1,128 | - | +2.98% | - | - |
01/12 | 136,700 | 137,200 | 136,600 | 136,900 | +0.22% | 677 | - | +1.7% | - | - |
01/11 | 137,100 | 137,100 | 136,600 | 136,600 | +0.07% | 554 | - | +1.54% | - | - |
01/10 | 136,500 | 137,200 | 136,500 | 136,500 | 0% | 887 | - | +1.57% | - | - |
01/09 | 137,200 | 137,200 | 135,900 | 136,500 | -0.51% | 1,278 | - | +1.63% | - | - |
01/05 | 136,000 | 137,400 | 136,000 | 137,200 | +1.03% | 1,557 | - | +2.19% | - | - |
01/04 | 135,500 | 136,200 | 135,300 | 135,800 | +0.07% | 685 | - | +1.21% | - | - |
2023 | ||||||||||
12/29 | 135,300 | 136,300 | 135,200 | 135,700 | +0.37% | 765 | - | +1.13% | - | - |
12/28 | 133,700 | 135,300 | 133,700 | 135,200 | +1.43% | 1,155 | - | +0.76% | - | - |
12/27 | 132,600 | 133,300 | 132,400 | 133,300 | +0.53% | 952 | - | -0.66% | - | - |
12/26 | 132,800 | 133,100 | 131,900 | 132,600 | -0.08% | 1,060 | - | -1.25% | - | - |
12/25 | 134,400 | 135,000 | 132,700 | 132,700 | -1.78% | 1,385 | - | -1.26% | - | - |
12/22 | 134,200 | 135,100 | 133,900 | 135,100 | +0.67% | 567 | - | +0.42% | - | - |
12/21 | 134,800 | 135,300 | 133,800 | 134,200 | -0.74% | 616 | - | -0.29% | - | - |
12/20 | 134,000 | 135,200 | 133,500 | 135,200 | +0.82% | 1,041 | - | +0.4% | - | - |
12/19 | 133,900 | 134,100 | 133,100 | 134,100 | +0.37% | 1,009 | - | -0.45% | - | - |
12/18 | 132,800 | 133,600 | 132,600 | 133,600 | +0.68% | 725 | - | -0.87% | - | - |
12/15 | 132,700 | 133,200 | 132,200 | 132,700 | 0% | 1,211 | - | -1.6% | - | - |
12/14 | 133,500 | 133,800 | 132,700 | 132,700 | -0.67% | 810 | - | -1.65% | - | - |
12/13 | 133,900 | 134,100 | 133,500 | 133,600 | -0.3% | 576 | - | -1.05% | - | - |
12/12 | 134,800 | 134,800 | 133,600 | 134,000 | -0.37% | 663 | - | -0.84% | - | - |
12/11 | 134,000 | 134,500 | 133,500 | 134,500 | +0.6% | 628 | - | -0.55% | - | - |
12/08 | 133,900 | 134,000 | 133,300 | 133,700 | -0.3% | 934 | - | -1.2% | - | - |
12/07 | 134,500 | 134,600 | 133,800 | 134,100 | -0.22% | 376 | - | -0.99% | - | - |
12/06 | 134,400 | 134,500 | 133,900 | 134,400 | 0% | 421 | - | -0.83% | - | - |
12/05 | 134,600 | 134,600 | 133,700 | 134,400 | -0.3% | 534 | - | -0.85% | - | - |
12/04 | 133,400 | 134,900 | 133,400 | 134,800 | +1.2% | 928 | - | -0.77% | - | - |
12/01 | 134,500 | 134,700 | 133,200 | 133,200 | -0.97% | 1,372 | - | -2.13% | - | - |
11/30 | 134,700 | 134,800 | 133,600 | 134,500 | -0.44% | 1,111 | - | -1.39% | - | - |
11/29 | 135,300 | 135,500 | 134,800 | 135,100 | -0.15% | 577 | - | -1.1% | - | - |
11/28 | 135,400 | 135,700 | 135,200 | 135,300 | -0.37% | 393 | - | -1.11% | - | - |
11/27 | 135,600 | 135,800 | 135,300 | 135,800 | +0.15% | 384 | - | -0.91% | - | - |
11/24 | 135,300 | 135,600 | 134,800 | 135,600 | +0.22% | 642 | - | -1.23% | - | - |
11/22 | 135,400 | 135,600 | 134,700 | 135,300 | -0.44% | 492 | - | -1.64% | - | - |
11/21 | 135,400 | 136,200 | 135,400 | 135,900 | +0.3% | 704 | - | -1.39% | - | - |
11/20 | 135,600 | 136,100 | 135,400 | 135,500 | -0.44% | 574 | - | -1.8% | - | - |
11/17 | 135,800 | 136,800 | 135,500 | 136,100 | -0.22% | 680 | - | -1.56% | - | - |
11/16 | 136,000 | 136,400 | 135,300 | 136,400 | +0.15% | 570 | - | -1.48% | - | - |
11/15 | 136,600 | 136,900 | 135,900 | 136,200 | -0.07% | 560 | - | -1.76% | - | - |
11/14 | 135,600 | 136,400 | 135,300 | 136,300 | +0.52% | 516 | - | -1.82% | - | - |
11/13 | 135,900 | 136,600 | 135,600 | 135,600 | -0.22% | 458 | - | -2.43% | - | - |
11/10 | 134,000 | 135,900 | 134,000 | 135,900 | +1.34% | 750 | - | -2.33% | - | - |
11/09 | 134,700 | 135,000 | 133,700 | 134,100 | -0.67% | 1,029 | - | -3.67% | - | - |
11/08 | 135,900 | 136,400 | 135,000 | 135,000 | -1.32% | 1,027 | - | -3.17% | - | - |
11/07 | 136,100 | 137,100 | 135,500 | 136,800 | +0.07% | 1,068 | - | -2.04% | - | - |
11/06 | 137,000 | 137,500 | 136,700 | 136,700 | +0.22% | 1,068 | - | -2.22% | - | - |
11/02 | 136,600 | 137,100 | 135,900 | 136,400 | -0.07% | 986 | - | -2.54% | - | - |
11/01 | 136,300 | 137,500 | 136,100 | 136,500 | +0.15% | 1,419 | - | -2.61% | - | - |
10/31 | 135,000 | 136,300 | 134,500 | 136,300 | +0.96% | 1,360 | - | -2.86% | - | - |
10/30 | 136,500 | 137,400 | 134,000 | 135,000 | -4.8% | 3,677 | - | -3.9% | - | - |
10/27 | 141,200 | 142,300 | 141,000 | 141,800 | +0.57% | 2,117 | - | +0.78% | - | - |
10/26 | 140,800 | 141,300 | 139,600 | 141,000 | +0.14% | 1,599 | - | +0.23% | - | - |
10/25 | 140,000 | 140,800 | 139,900 | 140,800 | +0.93% | 892 | - | +0.1% | - | - |
10/24 | 140,600 | 140,800 | 139,300 | 139,500 | -0.78% | 1,283 | - | -0.82% | - | - |
10/23 | 141,100 | 141,600 | 140,100 | 140,600 | -0.35% | 1,068 | - | -0.07% | - | - |
10/20 | 142,100 | 142,200 | 141,100 | 141,100 | -0.42% | 916 | - | +0.3% | - | - |
10/19 | 141,900 | 142,700 | 141,600 | 141,700 | -0.49% | 1,001 | - | +0.77% | - | - |
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 | ||
2015年 4月期 | 148,700 1/21 | 106,200 11/28 | 46,063 11/27 | 142億7520万 | 101億9520万 | |
2016年 4月期 | 126,000 3/30 | 102,700 2/12 | 12,006 11/17 | 202億8600万 | 165億3470万 | |
2017年 4月期 | 111,900 10/11 10/10 | 99,000 11/9 | 5,037 4/26 | 205億8万 | 181億3680万 | |
2018年 4月期 | 116,100 10/11 | 104,400 11/9 | 11,231 11/2 | 272億1384万 | 244億7136万 | |
2019年 4月期 | 147,500 10/9 | 103,200 12/25 | 11,035 11/2 | 417億4471万 | 292億714万 | |
2020年 4月期 | 140,800 11/1 | 74,900 3/19 | 17,360 11/5 | 398億4851万 | 252億422万 | |
2021年 4月期 | 144,400 7/12 | 101,300 11/2 | 5,517 7/29 | 491億6892万 | 344億9315万 | |
最新 | 137,600 2024/3/18 | 2,486 | 497億4308万 |