時価総額
2023/06/06～2023/10/27
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2023 | ||||||||||
| 10/27 | 282,500 | 289,200 | 268,000 | 268,000 | -5.73% | 31,317 | - | -6.67% | - | - |
| 10/26 | 288,100 | 288,100 | 281,500 | 284,300 | -1.25% | 3,134 | - | -1.24% | - | - |
| 10/25 | 287,000 | 288,800 | 284,300 | 287,900 | +1.09% | 4,994 | - | -0.03% | - | - |
| 10/24 | 280,900 | 286,800 | 280,000 | 284,800 | +1.71% | 5,029 | - | -1.1% | - | - |
| 10/23 | 280,500 | 282,400 | 279,800 | 280,000 | -0.5% | 1,843 | - | -2.8% | - | - |
| 10/20 | 283,000 | 284,000 | 279,400 | 281,400 | -0.64% | 2,057 | - | -2.4% | - | - |
| 10/19 | 290,000 | 292,000 | 283,200 | 283,200 | -1.39% | 2,953 | - | -1.83% | - | - |
| 10/18 | 289,500 | 295,000 | 287,200 | 287,200 | -1.61% | 3,168 | - | -0.52% | - | - |
| 10/17 | 288,100 | 293,400 | 287,000 | 291,900 | +0.76% | 2,332 | - | +1.11% | - | - |
| 10/16 | 292,900 | 294,200 | 288,700 | 289,700 | -1.09% | 2,570 | - | +0.36% | - | - |
| 10/13 | 293,400 | 294,400 | 291,300 | 292,900 | -0.17% | 3,515 | - | +1.45% | - | - |
| 10/12 | 294,100 | 295,300 | 292,600 | 293,400 | +0.17% | 1,977 | - | +1.64% | - | - |
| 10/11 | 293,100 | 294,600 | 292,000 | 292,900 | -0.31% | 1,918 | - | +1.46% | - | - |
| 10/10 | 290,500 | 294,800 | 290,500 | 293,800 | +1.14% | 2,798 | - | +1.78% | - | - |
| 10/06 | 290,500 | 291,700 | 290,000 | 290,500 | -0.41% | 2,600 | - | +0.67% | - | - |
| 10/05 | 288,800 | 293,000 | 288,700 | 291,700 | +1.92% | 3,775 | - | +1.12% | - | - |
| 10/04 | 287,400 | 290,100 | 283,900 | 286,200 | -1.51% | 3,016 | - | -0.76% | - | - |
| 10/03 | 290,600 | 292,300 | 289,200 | 290,600 | +0.41% | 2,593 | - | +0.73% | - | - |
| 10/02 | 289,000 | 293,300 | 288,900 | 289,400 | +0.1% | 1,264 | - | +0.38% | - | - |
| 09/29 | 289,500 | 292,300 | 287,600 | 289,100 | +1.01% | 2,550 | - | +0.32% | - | - |
| 09/28 | 289,000 | 290,000 | 286,200 | 286,200 | -1.11% | 4,253 | - | -0.59% | - | - |
| 09/27 | 286,600 | 290,400 | 286,000 | 289,400 | +1.37% | 2,336 | - | +0.57% | - | - |
| 09/26 | 285,700 | 286,600 | 284,700 | 285,500 | -0.04% | 2,083 | - | -0.68% | - | - |
| 09/25 | 283,000 | 287,300 | 282,800 | 285,600 | +0.71% | 2,100 | - | -0.57% | - | - |
| 09/22 | 285,500 | 285,500 | 281,100 | 283,600 | -0.7% | 1,285 | - | -1.25% | - | - |
| 09/21 | 286,800 | 286,800 | 282,500 | 285,600 | -0.49% | 1,239 | - | -0.55% | - | - |
| 09/20 | 286,100 | 288,000 | 285,500 | 287,000 | -0.14% | 1,279 | - | -0.03% | - | - |
| 09/19 | 287,400 | 288,500 | 284,600 | 287,400 | +0.07% | 835 | - | +0.16% | - | - |
| 09/15 | 287,000 | 288,100 | 285,400 | 287,200 | +0.21% | 2,542 | - | +0.17% | - | - |
| 09/14 | 285,500 | 287,900 | 283,600 | 286,600 | +0.35% | 1,318 | - | +0.04% | - | - |
| 09/13 | 288,300 | 289,500 | 284,000 | 285,600 | -0.9% | 2,007 | - | -0.22% | - | - |
| 09/12 | 287,500 | 288,200 | 285,800 | 288,200 | +0.24% | 1,014 | - | +0.72% | - | - |
| 09/11 | 291,100 | 291,100 | 285,200 | 287,500 | -1.07% | 1,154 | - | +0.52% | - | - |
| 09/08 | 290,300 | 292,200 | 289,100 | 290,600 | -0.21% | 2,159 | - | +1.71% | - | - |
| 09/07 | 292,300 | 293,200 | 291,100 | 291,200 | -0.31% | 1,482 | - | +2.07% | - | - |
| 09/06 | 294,600 | 294,900 | 292,100 | 292,100 | -0.58% | 2,105 | - | +2.55% | - | - |
| 09/05 | 292,400 | 294,800 | 290,400 | 293,800 | +0.48% | 2,175 | - | +3.32% | - | - |
| 09/04 | 290,800 | 292,600 | 290,300 | 292,400 | +0.48% | 1,903 | - | +3.05% | - | - |
| 09/01 | 288,800 | 291,400 | 287,300 | 291,000 | +0.97% | 1,248 | - | +2.68% | - | - |
| 08/31 | 289,900 | 291,000 | 286,500 | 288,200 | -0.59% | 3,221 | - | +1.82% | - | - |
| 08/30 | 288,500 | 290,000 | 287,200 | 289,900 | +0.49% | 962 | - | +2.5% | - | - |
| 08/29 | 286,000 | 288,600 | 285,300 | 288,500 | +0.87% | 1,343 | - | +2.14% | - | - |
| 08/28 | 285,500 | 286,500 | 284,200 | 286,000 | -0.07% | 1,153 | - | +1.34% | - | - |
| 08/25 | 281,900 | 286,200 | 281,500 | 286,200 | +1.42% | 1,106 | - | +1.51% | - | - |
| 08/24 | 283,000 | 283,400 | 281,900 | 282,200 | -0.11% | 619 | - | +0.17% | - | - |
| 08/23 | 281,800 | 283,000 | 280,500 | 282,500 | +0.25% | 1,003 | - | +0.3% | - | - |
| 08/22 | 280,800 | 283,000 | 278,600 | 281,800 | +0.61% | 1,275 | - | +0.11% | - | - |
| 08/21 | 283,800 | 283,800 | 280,100 | 280,100 | -1.48% | 1,723 | - | -0.4% | - | - |
| 08/18 | 281,300 | 284,300 | 280,000 | 284,300 | +0.28% | 1,254 | - | +1.08% | - | - |
| 08/17 | 284,000 | 284,000 | 280,900 | 283,500 | 0% | 1,227 | - | +0.73% | - | - |
| 08/16 | 280,600 | 283,500 | 279,000 | 283,500 | 0% | 2,150 | - | +0.63% | - | - |
| 08/15 | 282,400 | 284,000 | 278,600 | 283,500 | +0.71% | 2,863 | - | +0.51% | - | - |
| 08/14 | 282,600 | 284,200 | 280,900 | 281,500 | +0.04% | 2,008 | - | -0.3% | - | - |
| 08/10 | 280,200 | 283,300 | 279,400 | 281,400 | +0.43% | 1,298 | - | -0.56% | - | - |
| 08/09 | 280,100 | 282,700 | 278,000 | 280,200 | -1.13% | 1,675 | - | -1.2% | - | - |
| 08/08 | 284,000 | 285,900 | 282,400 | 283,400 | -0.56% | 1,997 | - | -0.26% | - | - |
| 08/07 | 280,000 | 285,000 | 279,600 | 285,000 | +1.79% | 1,486 | - | +0.15% | - | - |
| 08/04 | 278,100 | 280,200 | 277,500 | 280,000 | +0.04% | 2,002 | - | -1.68% | - | - |
| 08/03 | 278,800 | 279,900 | 277,200 | 279,900 | -0.04% | 820 | - | -1.82% | - | - |
| 08/02 | 280,000 | 280,600 | 278,800 | 280,000 | -0.07% | 1,277 | - | -1.91% | - | - |
| 08/01 | 281,400 | 282,300 | 279,400 | 280,200 | +0.68% | 2,695 | - | -1.88% | - | - |
| 07/31 | 282,700 | 283,800 | 278,300 | 278,300 | -2.01% | 2,344 | - | -2.49% | - | - |
| 07/28 | 280,600 | 285,000 | 276,600 | 284,000 | +0.67% | 3,570 | - | -0.41% | - | - |
| 07/27 | 283,300 | 283,900 | 281,200 | 282,100 | -0.18% | 1,848 | - | -0.86% | - | - |
| 07/26 | 280,800 | 282,800 | 278,900 | 282,600 | +0.71% | 1,748 | - | -0.46% | - | - |
| 07/25 | 282,500 | 284,400 | 280,500 | 280,600 | -0.67% | 1,741 | - | -0.95% | - | - |
| 07/24 | 280,500 | 283,300 | 279,500 | 282,500 | +1.25% | 1,755 | - | -0.1% | - | - |
| 07/21 | 281,000 | 282,400 | 278,900 | 279,000 | -0.57% | 1,327 | - | -1.15% | - | - |
| 07/20 | 278,800 | 283,500 | 278,800 | 280,600 | 0% | 2,553 | - | -0.47% | - | - |
| 07/19 | 278,400 | 280,900 | 278,300 | 280,600 | +0.79% | 1,959 | - | -0.33% | - | - |
| 07/18 | 275,300 | 278,400 | 272,400 | 278,400 | +1.13% | 2,588 | - | -0.68% | - | - |
| 07/14 | 280,100 | 281,500 | 274,200 | 275,300 | -2.06% | 4,971 | - | -1.43% | - | - |
| 07/13 | 286,600 | 286,600 | 278,100 | 281,100 | -2.73% | 5,980 | - | +0.98% | - | - |
| 07/12 | 289,400 | 293,500 | 288,200 | 289,000 | -0.58% | 5,465 | - | +4.27% | - | - |
| 07/11 | 291,500 | 291,500 | 288,500 | 290,700 | -0.27% | 3,664 | - | +5.45% | - | - |
| 07/10 | 290,400 | 292,100 | 287,000 | 291,500 | +0.17% | 2,613 | - | +6.33% | - | - |
| 07/07 | 295,800 | 296,300 | 290,500 | 291,000 | -2.02% | 3,820 | - | +6.77% | - | - |
| 07/06 | 297,300 | 298,800 | 295,000 | 297,000 | -0.1% | 3,691 | - | +9.63% | - | - |
| 07/05 | 294,100 | 299,000 | 294,100 | 297,300 | +1.36% | 3,494 | - | +10.55% | - | - |
| 07/04 | 294,900 | 295,700 | 293,300 | 293,300 | -0.27% | 2,612 | - | +9.82% | - | - |
| 07/03 | 290,400 | 295,700 | 290,300 | 294,100 | +1.24% | 3,968 | - | +10.88% | - | - |
| 06/30 | 286,700 | 290,500 | 284,800 | 290,500 | +1.08% | 3,890 | - | +10.32% | - | - |
| 06/29 | 289,300 | 289,800 | 284,600 | 287,400 | -0.66% | 3,640 | - | +9.9% | - | - |
| 06/28 | 282,000 | 290,200 | 280,300 | 289,300 | +2.19% | 5,263 | - | +11.37% | - | - |
| 06/27 | 275,600 | 283,100 | 275,500 | 283,100 | +2.65% | 4,175 | - | +9.72% | - | - |
| 06/26 | 272,600 | 277,500 | 272,600 | 275,800 | +1.14% | 2,916 | - | +7.49% | - | - |
| 06/23 | 268,300 | 274,300 | 268,300 | 272,700 | +1.79% | 3,934 | - | +6.75% | - | - |
| 06/22 | 265,500 | 269,000 | 265,000 | 267,900 | +0.68% | 3,014 | - | +5.25% | - | - |
| 06/21 | 266,900 | 267,700 | 266,100 | 266,100 | -0.6% | 2,812 | - | +4.89% | - | - |
| 06/20 | 267,500 | 267,800 | 265,300 | 267,700 | -0.07% | 1,854 | - | +5.81% | - | - |
| 06/19 | 269,100 | 269,500 | 267,200 | 267,900 | -0.45% | 2,906 | - | +6.21% | - | - |
| 06/16 | 271,000 | 271,000 | 268,400 | 269,100 | -0.55% | 6,389 | - | +7.01% | - | - |
| 06/15 | 269,700 | 271,900 | 268,100 | 270,600 | -0.04% | 7,648 | - | +8.07% | - | - |
| 06/14 | 265,400 | 276,300 | 264,500 | 270,700 | +8.11% | 15,977 | - | +8.59% | - | - |
| 06/13 | 254,400 | 254,400 | 250,400 | 250,400 | -0.99% | 2,265 | - | +0.9% | - | - |
| 06/12 | 252,600 | 254,400 | 252,400 | 252,900 | +0.2% | 2,028 | - | +2.04% | - | - |
| 06/09 | 253,000 | 253,000 | 251,400 | 252,400 | +0.64% | 2,695 | - | +1.99% | - | - |
| 06/08 | 253,600 | 253,600 | 249,700 | 250,800 | -0.48% | 2,831 | - | +1.49% | - | - |
| 06/07 | 253,300 | 253,600 | 251,700 | 252,000 | -0.12% | 2,739 | - | +2.11% | - | - |
| 06/06 | 252,000 | 252,300 | 250,300 | 252,300 | +0.36% | 1,536 | - | +2.35% | - | - |
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 9月期 | 309,500 5/18 5/15 | 218,000 9/29 | 98,306 2/10 | 807億212万 | 568億4350万 |
| 2016年 3月期 | 298,000 6/7 | 225,000 10/19 | 22,399 4/21 | 1258億9010万 | 786億3750万 |
| 2017年 3月期 | 276,400 12/27 | 228,200 7/12 | 20,816 4/19 | 1167億6518万 | 1158億5714万 |
| 2018年 3月期 | 253,200 1/23 | 222,100 11/9 | 6,761 5/15 | 1285億4964万 | 1127億6017万 |
| 2019年 3月期 | 296,400 9/10 | 235,000 10/25 | 6,973 9/26 | 1504億8228万 | 1193億950万 |
| 2020年 3月期 | 303,500 10/28 | 110,900 3/19 | 20,602 3/19 | 1623億7250万 | 594億6202万 |
| 2021年 3月期 | 307,000 7/7 7/5 | 198,700 10/30 | 15,458 4/20 | 1787億2833万 | 1065億3836万 |
| 2022年 3月期 | 293,500 10/14 | 247,000 1/21 | 9,055 1/21 | 1708億6894万 | - |