時価総額
2024/04/24～2024/09/18
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 | ||||||||||
| 09/18 | 432,000 | 432,500 | 424,500 | 432,500 | -0.69% | 2,187 | - | -1.92% | - | - |
| 09/17 | 434,000 | 436,500 | 430,500 | 435,500 | +0.35% | 1,248 | - | -1.33% | - | - |
| 09/13 | 434,500 | 437,500 | 433,000 | 434,000 | -0.23% | 2,429 | - | -1.64% | - | - |
| 09/12 | 434,000 | 435,500 | 432,500 | 435,000 | +1.05% | 1,230 | - | -1.42% | - | - |
| 09/11 | 435,500 | 436,000 | 428,500 | 430,500 | -0.92% | 1,193 | - | -2.39% | - | - |
| 09/10 | 433,500 | 437,500 | 432,500 | 434,500 | +0.81% | 2,181 | - | -1.39% | - | - |
| 09/09 | 431,000 | 434,000 | 429,000 | 431,000 | -0.46% | 1,357 | - | -1.83% | - | - |
| 09/06 | 436,500 | 437,500 | 431,500 | 433,000 | -0.23% | 1,600 | - | -1.23% | - | - |
| 09/05 | 434,500 | 438,000 | 431,000 | 434,000 | 0% | 1,426 | - | -0.9% | - | - |
| 09/04 | 432,000 | 436,000 | 432,000 | 434,000 | -0.34% | 2,281 | - | -0.8% | - | - |
| 09/03 | 438,000 | 438,000 | 434,000 | 435,500 | -0.8% | 1,565 | - | -0.34% | - | - |
| 09/02 | 437,000 | 441,500 | 435,000 | 439,000 | -0.11% | 1,606 | - | +0.58% | - | - |
| 08/30 | 444,500 | 444,500 | 433,000 | 439,500 | -2.01% | 3,191 | - | +0.84% | - | - |
| 08/29 | 451,500 | 454,500 | 444,500 | 448,500 | -0.55% | 2,433 | - | +3.07% | - | - |
| 08/28 | 452,000 | 454,500 | 449,000 | 451,000 | 0% | 2,396 | - | +3.84% | - | - |
| 08/27 | 449,000 | 452,500 | 447,000 | 451,000 | +0.45% | 1,221 | - | +4.07% | - | - |
| 08/26 | 447,500 | 450,000 | 446,000 | 449,000 | +0.9% | 1,108 | - | +3.82% | - | - |
| 08/23 | 446,500 | 449,000 | 444,500 | 445,000 | -0.56% | 970 | - | +3.04% | - | - |
| 08/22 | 451,000 | 451,000 | 444,000 | 447,500 | -0.78% | 1,106 | - | +3.72% | - | - |
| 08/21 | 448,000 | 452,500 | 446,500 | 451,000 | +0.67% | 2,266 | - | +4.64% | - | - |
| 08/20 | 447,500 | 449,000 | 444,000 | 448,000 | +0.22% | 2,471 | - | +4.08% | - | - |
| 08/19 | 445,500 | 447,000 | 443,000 | 447,000 | -0.11% | 1,109 | - | +3.97% | - | - |
| 08/16 | 446,500 | 447,500 | 441,500 | 447,500 | +0.79% | 1,824 | - | +4.27% | - | - |
| 08/15 | 445,500 | 445,500 | 441,500 | 444,000 | -0.56% | 2,373 | - | +3.66% | - | - |
| 08/14 | 446,000 | 448,500 | 440,500 | 446,500 | +0.79% | 2,607 | - | +4.41% | - | - |
| 08/13 | 432,000 | 445,000 | 431,500 | 443,000 | +2.67% | 2,784 | - | +3.78% | - | - |
| 08/09 | 436,000 | 440,000 | 430,000 | 431,500 | -0.92% | 3,290 | - | +1.24% | - | - |
| 08/08 | 429,500 | 439,000 | 429,000 | 435,500 | +1.4% | 3,607 | - | +2.21% | - | - |
| 08/07 | 424,500 | 436,500 | 419,500 | 429,500 | +2.26% | 3,849 | - | +0.86% | - | - |
| 08/06 | 405,500 | 428,000 | 405,000 | 420,000 | +6.6% | 7,773 | - | -1.37% | - | - |
| 08/05 | 409,000 | 411,000 | 393,500 | 394,000 | -5.17% | 3,365 | - | -7.57% | - | - |
| 08/02 | 416,500 | 418,500 | 410,500 | 415,500 | -1.42% | 2,286 | - | -2.88% | - | - |
| 08/01 | 421,000 | 422,000 | 415,500 | 421,500 | -0.24% | 2,052 | - | -1.66% | - | - |
| 07/31 | 420,500 | 425,000 | 419,000 | 422,500 | +0.12% | 1,595 | - | -1.6% | - | - |
| 07/30 | 415,500 | 424,500 | 415,000 | 422,000 | -0.12% | 2,316 | - | -1.86% | - | - |
| 07/29 | 421,500 | 424,000 | 417,500 | 422,500 | 0% | 5,279 | - | -1.86% | - | - |
| 07/26 | 424,000 | 425,000 | 421,500 | 422,500 | -0.12% | 1,335 | - | -1.99% | - | - |
| 07/25 | 425,000 | 427,500 | 422,500 | 423,000 | -1.05% | 1,886 | - | -2% | - | - |
| 07/24 | 429,000 | 429,500 | 425,500 | 427,500 | 0% | 1,212 | - | -1.05% | - | - |
| 07/23 | 428,000 | 429,500 | 426,000 | 427,500 | -0.23% | 1,354 | - | -1.1% | - | - |
| 07/22 | 433,000 | 433,000 | 427,500 | 428,500 | -1.15% | 1,338 | - | -0.9% | - | - |
| 07/19 | 435,500 | 436,000 | 432,000 | 433,500 | -0.34% | 1,436 | - | +0.21% | - | - |
| 07/18 | 437,500 | 438,000 | 434,000 | 435,000 | -0.34% | 1,176 | - | +0.6% | - | - |
| 07/17 | 435,500 | 436,500 | 432,500 | 436,500 | 0% | 1,209 | - | +1.01% | - | - |
| 07/16 | 440,000 | 440,000 | 435,000 | 436,500 | +0.23% | 1,169 | - | +1.09% | - | - |
| 07/12 | 428,500 | 441,000 | 428,500 | 435,500 | +1.75% | 2,160 | - | +0.88% | - | - |
| 07/11 | 425,500 | 429,000 | 424,500 | 428,000 | +0.47% | 1,440 | - | -0.86% | - | - |
| 07/10 | 426,500 | 428,000 | 426,000 | 426,000 | -0.23% | 977 | - | -1.46% | - | - |
| 07/09 | 426,000 | 427,000 | 424,000 | 427,000 | 0% | 1,294 | - | -1.36% | - | - |
| 07/08 | 425,500 | 428,500 | 424,500 | 427,000 | 0% | 1,035 | - | -1.49% | - | - |
| 07/05 | 427,000 | 428,000 | 425,000 | 427,000 | -0.35% | 1,426 | - | -1.63% | - | - |
| 07/04 | 429,500 | 430,000 | 426,000 | 428,500 | -0.12% | 1,109 | - | -1.41% | - | - |
| 07/03 | 428,500 | 432,000 | 427,000 | 429,000 | 0% | 1,608 | - | -1.3% | - | - |
| 07/02 | 433,000 | 433,000 | 426,500 | 429,000 | -0.46% | 1,431 | - | -1.3% | - | - |
| 07/01 | 434,500 | 435,500 | 429,000 | 431,000 | -0.58% | 1,508 | - | -0.9% | - | - |
| 06/28 | 436,500 | 437,500 | 430,500 | 433,500 | -0.34% | 1,038 | - | -0.33% | - | - |
| 06/27 | 439,500 | 439,500 | 432,500 | 435,000 | -1.14% | 1,635 | - | 0% | - | - |
| 06/26 | 438,500 | 440,500 | 435,500 | 440,000 | +0.34% | 1,238 | - | +1.14% | - | - |
| 06/25 | 436,000 | 440,000 | 435,500 | 438,500 | +0.92% | 887 | - | +0.79% | - | - |
| 06/24 | 437,000 | 438,000 | 433,000 | 434,500 | -0.57% | 769 | - | -0.16% | - | - |
| 06/21 | 434,500 | 437,000 | 433,500 | 437,000 | +0.23% | 2,993 | - | +0.29% | - | - |
| 06/20 | 432,500 | 439,500 | 432,500 | 436,000 | +0.69% | 898 | - | -0.1% | - | - |
| 06/19 | 430,500 | 434,500 | 430,000 | 433,000 | 0% | 796 | - | -0.97% | - | - |
| 06/18 | 430,500 | 433,000 | 430,500 | 433,000 | +0.46% | 600 | - | -1.2% | - | - |
| 06/17 | 432,500 | 434,000 | 430,000 | 431,000 | -0.58% | 932 | - | -1.87% | - | - |
| 06/14 | 431,000 | 436,500 | 429,000 | 433,500 | +0.93% | 1,793 | - | -1.51% | - | - |
| 06/13 | 431,500 | 433,000 | 428,500 | 429,500 | +0.35% | 1,401 | - | -2.54% | - | - |
| 06/12 | 429,000 | 430,000 | 426,000 | 428,000 | +0.12% | 934 | - | -3.09% | - | - |
| 06/11 | 435,500 | 436,000 | 427,500 | 427,500 | -1.72% | 1,051 | - | -3.39% | - | - |
| 06/10 | 436,000 | 436,000 | 432,000 | 435,000 | 0% | 948 | - | -1.88% | - | - |
| 06/07 | 442,500 | 442,500 | 435,000 | 435,000 | -1.81% | 1,145 | - | -1.98% | - | - |
| 06/06 | 443,500 | 444,500 | 438,000 | 443,000 | +0.45% | 973 | - | -0.31% | - | - |
| 06/05 | 440,500 | 443,500 | 440,000 | 441,000 | +0.11% | 1,280 | - | -0.85% | - | - |
| 06/04 | 445,500 | 445,500 | 440,000 | 440,500 | -0.45% | 1,436 | - | -1.07% | - | - |
| 06/03 | 444,000 | 447,000 | 441,500 | 442,500 | +0.34% | 1,393 | - | -0.67% | - | - |
| 05/31 | 436,000 | 442,500 | 432,000 | 441,000 | +2.8% | 2,606 | - | -1.05% | - | - |
| 05/30 | 429,500 | 431,500 | 427,500 | 429,000 | -0.12% | 2,020 | - | -3.8% | - | - |
| 05/29 | 437,000 | 437,000 | 428,500 | 429,500 | -1.38% | 1,475 | - | -3.84% | - | - |
| 05/28 | 432,000 | 435,500 | 431,000 | 435,500 | +0.93% | 1,740 | - | -2.61% | - | - |
| 05/27 | 434,000 | 434,500 | 428,500 | 431,500 | -0.8% | 1,561 | - | -3.55% | - | - |
| 05/24 | 435,000 | 436,000 | 432,500 | 435,000 | -0.23% | 1,742 | - | -2.89% | - | - |
| 05/23 | 439,000 | 440,500 | 434,000 | 436,000 | -1.13% | 1,519 | - | -2.71% | - | - |
| 05/22 | 438,500 | 441,500 | 438,000 | 441,000 | -0.11% | 1,886 | - | -1.6% | - | - |
| 05/21 | 448,000 | 449,000 | 441,500 | 441,500 | -1.45% | 1,408 | - | -1.53% | - | - |
| 05/20 | 452,000 | 452,000 | 446,500 | 448,000 | -1.43% | 1,237 | - | -0.2% | - | - |
| 05/17 | 452,500 | 456,500 | 450,500 | 454,500 | -0.33% | 1,648 | - | +1.23% | - | - |
| 05/16 | 457,000 | 459,000 | 453,000 | 456,000 | -0.44% | 1,757 | - | +1.57% | - | - |
| 05/15 | 457,000 | 459,000 | 454,500 | 458,000 | +0.11% | 1,505 | - | +2.08% | - | - |
| 05/14 | 456,500 | 457,500 | 454,000 | 457,500 | +0.66% | 1,475 | - | +2.1% | - | - |
| 05/13 | 447,500 | 455,500 | 447,500 | 454,500 | +1.79% | 1,482 | - | +1.56% | - | - |
| 05/10 | 456,000 | 456,000 | 445,500 | 446,500 | -1.65% | 2,663 | - | -0.07% | - | - |
| 05/09 | 450,000 | 457,000 | 449,000 | 454,000 | +1% | 1,487 | - | +1.62% | - | - |
| 05/08 | 448,500 | 452,500 | 447,000 | 449,500 | +0.33% | 1,290 | - | +0.65% | - | - |
| 05/07 | 445,500 | 450,000 | 445,000 | 448,000 | +0.34% | 1,529 | - | +0.3% | - | - |
| 05/02 | 450,000 | 454,000 | 446,500 | 446,500 | -0.67% | 1,414 | - | -0.09% | - | - |
| 05/01 | 453,000 | 454,500 | 444,500 | 449,500 | -0.77% | 1,398 | - | +0.51% | - | - |
| 04/30 | 453,000 | 455,000 | 450,500 | 453,000 | 0% | 1,493 | - | +1.27% | - | - |
| 04/26 | 446,500 | 453,000 | 446,000 | 453,000 | +1.57% | 1,288 | - | +1.24% | - | - |
| 04/25 | 446,500 | 449,500 | 446,000 | 446,000 | -0.34% | 895 | - | -0.34% | - | - |
| 04/24 | 449,500 | 450,000 | 447,000 | 447,500 | -0.11% | 964 | - | -0.12% | - | - |
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 | ||
| 2017年 1月期 | 344,500 1/30 | 271,000 8/2 | 72,644 8/2 | 771億6800万 | 579億9400万 | |
| 2018年 1月期 | 389,500 1/23 | 306,500 9/6 | 8,781 2/2 | 872億4800万 | 686億5600万 | |
| 2019年 1月期 | 398,500 7/29 | 296,500 12/25 | 33,745 2/4 | 1510億3150万 | 779億1249万 | |
| 2020年 1月期 | 577,000 7/31 | 336,000 3/19 | 14,136 2/3 | 2544億5700万 | 1481億7600万 | |
| 2021年 1月期 | 627,000 7/28 | 464,000 3/9 | 34,537 10/6 | 3398億3400万 | 2514億8800万 | |
| 2022年 1月期 | 656,000 8/31 | 485,000 6/24 | 11,055 1/20 | 3555億5200万 | - | |
| 最新 | 432,500 2024/9/18 | 2,187 | 2344億1500万 | |||