時価総額
2024/04/25~2024/09/19
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 | ||||||||||
09/19 | 118,700 | 119,400 | 117,900 | 118,800 | 0% | 345 | - | -1.87% | - | - |
09/18 | 117,500 | 118,800 | 117,300 | 118,800 | +1.19% | 649 | - | -1.99% | - | - |
09/17 | 118,800 | 119,000 | 116,400 | 117,400 | -1.34% | 958 | - | -3.2% | - | - |
09/13 | 119,700 | 119,900 | 118,500 | 119,000 | +0.08% | 986 | - | -1.93% | - | - |
09/12 | 118,500 | 119,800 | 118,400 | 118,900 | +0.68% | 406 | - | -2.04% | - | - |
09/11 | 118,200 | 118,300 | 117,300 | 118,100 | -0.08% | 895 | - | -2.73% | - | - |
09/10 | 118,400 | 119,700 | 118,200 | 118,200 | +0.68% | 548 | - | -2.65% | - | - |
09/09 | 117,400 | 118,400 | 116,600 | 117,400 | -0.84% | 1,213 | - | -3.19% | - | - |
09/06 | 119,900 | 120,400 | 118,400 | 118,400 | -0.75% | 880 | - | -2.45% | - | - |
09/05 | 120,200 | 121,300 | 119,300 | 119,300 | -1% | 783 | - | -1.84% | - | - |
09/04 | 122,100 | 122,500 | 120,500 | 120,500 | -1.87% | 1,416 | - | -1.02% | - | - |
09/03 | 122,800 | 123,100 | 122,100 | 122,800 | +0.49% | 451 | - | +0.8% | - | - |
09/02 | 123,000 | 123,700 | 122,200 | 122,200 | -0.16% | 793 | - | +0.22% | - | - |
08/30 | 122,600 | 123,100 | 121,100 | 122,400 | -0.73% | 1,743 | - | +0.29% | - | - |
08/29 | 124,000 | 124,300 | 122,900 | 123,300 | -0.16% | 514 | - | +0.93% | - | - |
08/28 | 124,500 | 124,500 | 123,400 | 123,500 | -0.96% | 828 | - | +0.99% | - | - |
08/27 | 123,000 | 124,700 | 123,000 | 124,700 | +1.46% | 774 | - | +1.89% | - | - |
08/26 | 122,000 | 123,300 | 121,900 | 122,900 | +0.82% | 934 | - | +0.35% | - | - |
08/23 | 122,800 | 123,200 | 121,700 | 121,900 | -0.33% | 527 | - | -0.63% | - | - |
08/22 | 123,300 | 123,300 | 121,500 | 122,300 | -0.24% | 496 | - | -0.51% | - | - |
08/21 | 123,000 | 123,700 | 122,600 | 122,600 | -0.57% | 366 | - | -0.47% | - | - |
08/20 | 123,300 | 123,900 | 122,200 | 123,300 | +0.08% | 668 | - | -0.09% | - | - |
08/19 | 123,700 | 123,700 | 122,400 | 123,200 | -0.65% | 504 | - | -0.35% | - | - |
08/16 | 123,400 | 124,000 | 123,000 | 124,000 | +1.06% | 728 | - | +0.17% | - | - |
08/15 | 122,000 | 122,700 | 121,300 | 122,700 | +0.16% | 642 | - | -0.97% | - | - |
08/14 | 120,700 | 122,500 | 120,500 | 122,500 | +1.66% | 1,003 | - | -1.27% | - | - |
08/13 | 119,000 | 121,900 | 119,000 | 120,500 | +1.26% | 885 | - | -3.03% | - | - |
08/09 | 119,900 | 121,300 | 118,500 | 119,000 | -0.67% | 1,139 | - | -4.49% | - | - |
08/08 | 119,900 | 122,300 | 119,800 | 119,800 | 0% | 667 | - | -4.15% | - | - |
08/07 | 117,100 | 121,900 | 116,900 | 119,800 | +1.35% | 1,273 | - | -4.42% | - | - |
08/06 | 117,500 | 121,200 | 116,600 | 118,200 | +3.23% | 1,646 | - | -5.97% | - | - |
08/05 | 118,100 | 118,500 | 112,800 | 114,500 | -4.66% | 2,718 | - | -9.2% | - | - |
08/02 | 121,600 | 121,900 | 119,400 | 120,100 | -1.8% | 2,026 | - | -5.2% | - | - |
08/01 | 124,500 | 124,500 | 122,000 | 122,300 | -1.69% | 1,190 | - | -3.74% | - | - |
07/31 | 122,300 | 124,400 | 122,000 | 124,400 | +1.39% | 902 | - | -2.35% | - | - |
07/30 | 123,400 | 124,000 | 122,600 | 122,700 | -2.15% | 2,693 | - | -3.85% | - | - |
07/29 | 125,900 | 126,000 | 124,400 | 125,400 | +0.24% | 5,707 | - | -1.9% | - | - |
07/26 | 125,600 | 125,800 | 125,000 | 125,100 | -0.32% | 959 | - | -2.23% | - | - |
07/25 | 125,700 | 126,100 | 125,200 | 125,500 | -0.63% | 935 | - | -2.02% | - | - |
07/24 | 126,200 | 126,600 | 125,800 | 126,300 | +0.24% | 722 | - | -1.49% | - | - |
07/23 | 126,600 | 126,600 | 125,600 | 126,000 | -0.55% | 1,490 | - | -1.76% | - | - |
07/22 | 128,000 | 128,000 | 126,300 | 126,700 | -1.02% | 1,230 | - | -1.22% | - | - |
07/19 | 128,400 | 128,400 | 127,400 | 128,000 | -0.23% | 618 | - | -0.2% | - | - |
07/18 | 128,400 | 129,200 | 128,200 | 128,300 | -0.16% | 509 | - | +0.09% | - | - |
07/17 | 128,600 | 128,600 | 127,800 | 128,500 | +0.08% | 667 | - | +0.28% | - | - |
07/16 | 128,800 | 129,200 | 128,200 | 128,400 | -0.31% | 394 | - | +0.26% | - | - |
07/12 | 127,200 | 128,800 | 127,200 | 128,800 | +1.26% | 735 | - | +0.58% | - | - |
07/11 | 127,100 | 128,000 | 126,800 | 127,200 | +0.39% | 483 | - | -0.65% | - | - |
07/10 | 127,200 | 127,800 | 126,700 | 126,700 | -0.39% | 516 | - | -1.11% | - | - |
07/09 | 127,300 | 127,700 | 126,400 | 127,200 | -0.08% | 589 | - | -0.75% | - | - |
07/08 | 128,500 | 128,600 | 127,300 | 127,300 | -0.93% | 790 | - | -0.7% | - | - |
07/05 | 128,700 | 128,700 | 128,100 | 128,500 | -0.46% | 480 | - | +0.2% | - | - |
07/04 | 128,900 | 129,100 | 128,200 | 129,100 | +0.47% | 432 | - | +0.67% | - | - |
07/03 | 128,500 | 128,900 | 128,200 | 128,500 | -0.31% | 631 | - | +0.22% | - | - |
07/02 | 128,500 | 128,900 | 128,200 | 128,900 | +0.47% | 576 | - | +0.51% | - | - |
07/01 | 129,200 | 129,400 | 128,200 | 128,300 | -0.47% | 721 | - | -0.02% | - | - |
06/28 | 129,300 | 129,300 | 128,200 | 128,900 | -0.31% | 520 | - | +0.36% | - | - |
06/27 | 130,600 | 130,600 | 128,800 | 129,300 | -1.22% | 639 | - | +0.62% | - | - |
06/26 | 130,000 | 130,900 | 129,300 | 130,900 | +0.77% | 726 | - | +1.83% | - | - |
06/25 | 128,300 | 129,900 | 128,300 | 129,900 | +1.41% | 384 | - | +1.03% | - | - |
06/24 | 128,600 | 128,900 | 128,100 | 128,100 | -0.23% | 290 | - | -0.45% | - | - |
06/21 | 128,600 | 129,400 | 127,900 | 128,400 | -0.16% | 1,125 | - | -0.34% | - | - |
06/20 | 128,900 | 129,400 | 128,400 | 128,600 | +0.08% | 403 | - | -0.29% | - | - |
06/19 | 127,500 | 128,500 | 127,400 | 128,500 | +0.94% | 643 | - | -0.49% | - | - |
06/18 | 126,800 | 127,300 | 126,500 | 127,300 | +0.71% | 443 | - | -1.53% | - | - |
06/17 | 126,900 | 126,900 | 125,700 | 126,400 | 0% | 782 | - | -2.38% | - | - |
06/14 | 126,000 | 126,800 | 126,000 | 126,400 | +0.24% | 1,039 | - | -2.55% | - | - |
06/13 | 127,300 | 127,400 | 126,100 | 126,100 | -0.94% | 1,061 | - | -2.93% | - | - |
06/12 | 126,700 | 127,700 | 126,700 | 127,300 | +0.47% | 343 | - | -2.21% | - | - |
06/11 | 128,100 | 128,500 | 126,700 | 126,700 | -1.09% | 1,085 | - | -2.85% | - | - |
06/10 | 128,600 | 128,600 | 127,500 | 128,100 | -0.16% | 580 | - | -1.99% | - | - |
06/07 | 129,300 | 129,300 | 128,000 | 128,300 | -0.77% | 524 | - | -2% | - | - |
06/06 | 128,100 | 129,300 | 127,100 | 129,300 | +1.25% | 609 | - | -1.37% | - | - |
06/05 | 128,400 | 128,900 | 127,700 | 127,700 | -0.23% | 524 | - | -2.66% | - | - |
06/04 | 128,800 | 129,100 | 128,000 | 128,000 | -0.47% | 672 | - | -2.57% | - | - |
06/03 | 128,800 | 130,000 | 128,600 | 128,600 | +0.16% | 683 | - | -2.19% | - | - |
05/31 | 128,600 | 128,900 | 128,000 | 128,400 | 0% | 680 | - | -2.43% | - | - |
05/30 | 128,800 | 128,800 | 127,900 | 128,400 | -0.62% | 779 | - | -2.51% | - | - |
05/29 | 130,500 | 130,500 | 128,800 | 129,200 | -1.3% | 767 | - | -1.98% | - | - |
05/28 | 131,000 | 131,400 | 129,900 | 130,900 | -0.15% | 593 | - | -0.72% | - | - |
05/27 | 130,100 | 131,100 | 129,300 | 131,100 | +0.31% | 623 | - | -0.54% | - | - |
05/24 | 130,700 | 130,800 | 129,700 | 130,700 | +0.15% | 405 | - | -0.81% | - | - |
05/23 | 131,600 | 131,900 | 130,100 | 130,500 | -0.76% | 527 | - | -0.96% | - | - |
05/22 | 132,200 | 132,200 | 131,200 | 131,500 | -0.75% | 444 | - | -0.2% | - | - |
05/21 | 132,300 | 132,700 | 131,800 | 132,500 | +0.38% | 402 | - | +0.58% | - | - |
05/20 | 132,000 | 132,200 | 131,600 | 132,000 | 0% | 392 | - | +0.16% | - | - |
05/17 | 131,700 | 132,300 | 131,200 | 132,000 | -0.3% | 457 | - | +0.12% | - | - |
05/16 | 132,300 | 132,700 | 131,500 | 132,400 | +0.23% | 540 | - | +0.38% | - | - |
05/15 | 132,300 | 132,300 | 131,600 | 132,100 | -0.15% | 424 | - | +0.13% | - | - |
05/14 | 131,900 | 132,500 | 131,900 | 132,300 | +0.15% | 320 | - | +0.31% | - | - |
05/13 | 131,800 | 132,100 | 131,300 | 132,100 | +0.46% | 341 | - | +0.19% | - | - |
05/10 | 132,800 | 132,800 | 130,700 | 131,500 | -0.98% | 989 | - | -0.25% | - | - |
05/09 | 133,500 | 134,000 | 132,600 | 132,800 | -0.3% | 494 | - | +0.71% | - | - |
05/08 | 133,800 | 134,500 | 133,100 | 133,200 | -0.45% | 465 | - | +0.98% | - | - |
05/07 | 134,300 | 134,700 | 133,100 | 133,800 | +0.15% | 699 | - | +1.4% | - | - |
05/02 | 132,700 | 134,000 | 132,700 | 133,600 | +0.68% | 488 | - | +1.22% | - | - |
05/01 | 132,000 | 132,700 | 132,000 | 132,700 | +0.68% | 461 | - | +0.53% | - | - |
04/30 | 132,400 | 132,600 | 131,800 | 131,800 | -0.3% | 417 | - | -0.18% | - | - |
04/26 | 131,200 | 132,200 | 130,000 | 132,200 | +1.15% | 576 | - | +0.02% | - | - |
04/25 | 131,400 | 131,600 | 130,700 | 130,700 | -0.61% | 572 | - | -1.19% | - | - |
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 7月期 | 172,200 3/19 | 110,600 7/9 | 59,008 3/19 | 186億8370万 | 133億2730万 | |
2016年 1月期 | 121,900 8/3 | 93,600 2/12 | 1,698 12/25 | 146億8895万 | 112億7880万 | |
2017年 1月期 | 110,000 9/16 | 95,800 4/26 | 9,332 2/1 | 132億5500万 | 184億9965万 | |
2018年 1月期 | 115,500 7/30 | 95,500 9/25 9/22 | 3,019 11/13 | 223億385万 | 184億4171万 | |
2019年 1月期 | 136,300 7/12 | 107,300 12/25 | 22,720 2/4 | 423億8943万 | 207億2038万 | |
2020年 1月期 | 143,700 10/9 | 78,400 3/19 | 6,293 3/13 | 446億9084万 | 243億8247万 | |
2021年 1月期 | 158,700 7/28 | 113,400 8/3 | 4,237 7/28 | 493億5585万 | 352億6751万 | |
最新 | 118,800 2024/9/19 | 345 | 369億4691万 |