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 | 43,800 | 43,850 | 43,450 | 43,850 | +0.46% | 2,145 | - | -0.72% | - | - |
| 09/17 | 43,450 | 43,700 | 43,250 | 43,650 | 0% | 2,764 | - | -1.17% | - | - |
| 09/13 | 43,700 | 43,750 | 43,400 | 43,650 | +0.81% | 5,928 | - | -1.15% | - | - |
| 09/12 | 43,300 | 43,700 | 43,150 | 43,300 | 0% | 3,175 | - | -1.91% | - | - |
| 09/11 | 43,900 | 43,900 | 43,050 | 43,300 | -1.03% | 3,584 | - | -1.94% | - | - |
| 09/10 | 43,500 | 44,100 | 43,500 | 43,750 | +0.69% | 3,457 | - | -0.87% | - | - |
| 09/09 | 43,500 | 43,800 | 43,400 | 43,450 | -0.34% | 3,593 | - | -1.34% | - | - |
| 09/06 | 44,150 | 44,150 | 43,600 | 43,600 | -0.68% | 3,163 | - | -1.02% | - | - |
| 09/05 | 44,050 | 44,450 | 43,850 | 43,900 | -0.68% | 3,673 | - | -0.43% | - | - |
| 09/04 | 44,400 | 44,500 | 44,050 | 44,200 | -0.67% | 3,391 | - | +0.18% | - | - |
| 09/03 | 44,750 | 44,750 | 44,400 | 44,500 | -0.11% | 2,440 | - | +0.84% | - | - |
| 09/02 | 44,750 | 44,900 | 44,500 | 44,550 | -0.22% | 2,339 | - | +0.95% | - | - |
| 08/30 | 44,550 | 44,900 | 44,450 | 44,650 | 0% | 5,795 | - | +1.2% | - | - |
| 08/29 | 44,600 | 45,000 | 44,550 | 44,650 | -0.22% | 3,011 | - | +1.24% | - | - |
| 08/28 | 44,850 | 44,950 | 44,600 | 44,750 | +0.22% | 5,661 | - | +1.48% | - | - |
| 08/27 | 44,300 | 44,800 | 44,300 | 44,650 | +0.79% | 3,417 | - | +1.27% | - | - |
| 08/26 | 44,100 | 44,300 | 44,050 | 44,300 | +0.45% | 2,854 | - | +0.51% | - | - |
| 08/23 | 44,250 | 44,400 | 44,050 | 44,100 | -0.45% | 1,811 | - | +0.02% | - | - |
| 08/22 | 44,450 | 44,450 | 43,950 | 44,300 | 0% | 2,291 | - | +0.37% | - | - |
| 08/21 | 44,400 | 44,750 | 44,050 | 44,300 | -0.89% | 4,285 | - | +0.31% | - | - |
| 08/20 | 44,750 | 44,750 | 44,400 | 44,700 | +0.34% | 1,698 | - | +1.16% | - | - |
| 08/19 | 44,700 | 44,700 | 44,300 | 44,550 | -0.45% | 2,276 | - | +0.82% | - | - |
| 08/16 | 44,650 | 44,750 | 44,250 | 44,750 | +0.45% | 3,162 | - | +1.32% | - | - |
| 08/15 | 43,850 | 44,550 | 43,600 | 44,550 | +0.56% | 3,352 | - | +0.93% | - | - |
| 08/14 | 43,800 | 44,300 | 43,600 | 44,300 | +1.26% | 4,185 | - | +0.39% | - | - |
| 08/13 | 43,800 | 44,000 | 43,350 | 43,750 | +0.81% | 4,548 | - | -0.86% | - | - |
| 08/09 | 43,450 | 43,750 | 43,050 | 43,400 | +0.23% | 6,349 | - | -1.7% | - | - |
| 08/08 | 43,400 | 44,200 | 43,250 | 43,300 | -0.8% | 3,784 | - | -2.01% | - | - |
| 08/07 | 42,500 | 44,200 | 42,350 | 43,650 | +2.22% | 7,697 | - | -1.3% | - | - |
| 08/06 | 42,100 | 43,750 | 41,750 | 42,700 | +3.14% | 10,119 | - | -3.51% | - | - |
| 08/05 | 42,900 | 43,250 | 41,000 | 41,400 | -5.37% | 13,672 | - | -6.57% | - | - |
| 08/02 | 44,200 | 44,300 | 43,350 | 43,750 | -1.91% | 9,427 | - | -1.57% | - | - |
| 08/01 | 44,600 | 44,750 | 44,250 | 44,600 | -0.22% | 7,958 | - | +0.21% | - | - |
| 07/31 | 44,350 | 45,000 | 44,350 | 44,700 | +0.79% | 5,435 | - | +0.33% | - | - |
| 07/30 | 44,650 | 44,750 | 44,300 | 44,350 | -0.45% | 3,948 | - | -0.52% | - | - |
| 07/29 | 44,350 | 44,550 | 44,150 | 44,550 | +0.45% | 3,381 | - | -0.15% | - | - |
| 07/26 | 44,400 | 44,500 | 44,200 | 44,350 | +0.34% | 1,815 | - | -0.67% | - | - |
| 07/25 | 44,300 | 44,450 | 44,200 | 44,200 | -0.67% | 2,600 | - | -1.11% | - | - |
| 07/24 | 44,350 | 44,600 | 44,350 | 44,500 | 0% | 2,479 | - | -0.55% | - | - |
| 07/23 | 44,650 | 44,650 | 44,250 | 44,500 | +0.45% | 2,563 | - | -0.59% | - | - |
| 07/22 | 44,700 | 44,900 | 44,250 | 44,300 | -1.01% | 3,277 | - | -1.04% | - | - |
| 07/19 | 45,100 | 45,150 | 44,600 | 44,750 | -1.1% | 2,410 | - | -0.05% | - | - |
| 07/18 | 45,000 | 45,300 | 45,000 | 45,250 | +0.67% | 3,067 | - | +1.09% | - | - |
| 07/17 | 44,900 | 44,950 | 44,650 | 44,950 | +0.22% | 2,196 | - | +0.48% | - | - |
| 07/16 | 44,900 | 44,900 | 44,600 | 44,850 | +0.34% | 2,122 | - | +0.29% | - | - |
| 07/12 | 44,150 | 44,700 | 44,150 | 44,700 | +1.48% | 4,013 | - | -0.07% | - | - |
| 07/11 | 44,200 | 44,300 | 44,050 | 44,050 | 0% | 2,504 | - | -1.52% | - | - |
| 07/10 | 44,250 | 44,350 | 44,050 | 44,050 | -0.45% | 3,267 | - | -1.61% | - | - |
| 07/09 | 44,350 | 44,450 | 44,100 | 44,250 | -0.23% | 3,112 | - | -1.24% | - | - |
| 07/08 | 44,300 | 44,600 | 44,300 | 44,350 | 0% | 2,910 | - | -1.05% | - | - |
| 07/05 | 44,350 | 44,400 | 44,050 | 44,350 | +0.23% | 2,748 | - | -1.09% | - | - |
| 07/04 | 44,500 | 44,500 | 44,150 | 44,250 | 0% | 1,575 | - | -1.38% | - | - |
| 07/03 | 44,450 | 44,450 | 44,100 | 44,250 | -0.23% | 2,991 | - | -1.45% | - | - |
| 07/02 | 44,250 | 44,400 | 44,050 | 44,350 | +0.34% | 3,931 | - | -1.33% | - | - |
| 07/01 | 44,850 | 44,850 | 44,200 | 44,200 | -1.45% | 4,362 | - | -1.77% | - | - |
| 06/28 | 45,200 | 45,300 | 44,550 | 44,850 | -0.77% | 5,433 | - | -0.44% | - | - |
| 06/27 | 45,550 | 45,600 | 45,000 | 45,200 | -1.09% | 4,412 | - | +0.3% | - | - |
| 06/26 | 45,550 | 45,700 | 45,450 | 45,700 | +0.44% | 3,233 | - | +1.38% | - | - |
| 06/25 | 45,350 | 45,600 | 45,250 | 45,500 | +0.66% | 1,823 | - | +0.93% | - | - |
| 06/24 | 45,500 | 45,500 | 45,100 | 45,200 | -0.33% | 1,916 | - | +0.24% | - | - |
| 06/21 | 45,450 | 45,650 | 45,250 | 45,350 | -0.44% | 3,822 | - | +0.54% | - | - |
| 06/20 | 45,350 | 45,650 | 45,200 | 45,550 | +0.33% | 3,212 | - | +0.93% | - | - |
| 06/19 | 45,000 | 45,500 | 44,900 | 45,400 | +0.89% | 3,484 | - | +0.57% | - | - |
| 06/18 | 44,600 | 45,000 | 44,500 | 45,000 | +1.24% | 3,040 | - | -0.37% | - | - |
| 06/17 | 44,600 | 44,600 | 44,250 | 44,450 | -0.11% | 2,752 | - | -1.67% | - | - |
| 06/14 | 44,500 | 44,850 | 44,450 | 44,500 | -0.11% | 5,633 | - | -1.71% | - | - |
| 06/13 | 44,500 | 44,600 | 44,350 | 44,550 | 0% | 3,854 | - | -1.74% | - | - |
| 06/12 | 44,500 | 44,700 | 44,500 | 44,550 | -0.11% | 3,357 | - | -1.88% | - | - |
| 06/11 | 45,100 | 45,250 | 44,600 | 44,600 | -1% | 3,669 | - | -1.92% | - | - |
| 06/10 | 44,750 | 45,050 | 44,600 | 45,050 | +0.67% | 3,672 | - | -1.09% | - | - |
| 06/07 | 44,950 | 45,100 | 44,500 | 44,750 | -0.67% | 4,913 | - | -1.85% | - | - |
| 06/06 | 44,850 | 45,050 | 44,550 | 45,050 | +0.33% | 2,894 | - | -1.29% | - | - |
| 06/05 | 44,700 | 45,150 | 44,700 | 44,900 | +0.56% | 3,015 | - | -1.63% | - | - |
| 06/04 | 45,000 | 45,100 | 44,600 | 44,650 | -0.22% | 4,262 | - | -2.19% | - | - |
| 06/03 | 45,100 | 45,100 | 44,750 | 44,750 | -0.78% | 5,184 | - | -2.08% | - | - |
| 05/31 | 45,050 | 45,100 | 44,550 | 45,100 | +0.11% | 10,154 | - | -1.45% | - | - |
| 05/30 | 45,400 | 45,450 | 44,750 | 45,050 | -0.77% | 5,579 | - | -1.65% | - | - |
| 05/29 | 45,600 | 45,650 | 45,250 | 45,400 | -0.44% | 3,970 | - | -0.97% | - | - |
| 05/28 | 45,400 | 45,750 | 45,300 | 45,600 | +0.33% | 3,286 | - | -0.58% | - | - |
| 05/27 | 45,400 | 45,500 | 45,000 | 45,450 | +0.22% | 3,835 | - | -0.92% | - | - |
| 05/24 | 45,350 | 45,550 | 45,200 | 45,350 | -0.33% | 3,524 | - | -1.15% | - | - |
| 05/23 | 45,750 | 45,800 | 45,350 | 45,500 | -0.55% | 3,740 | - | -0.84% | - | - |
| 05/22 | 45,650 | 45,800 | 45,500 | 45,750 | 0% | 3,069 | - | -0.33% | - | - |
| 05/21 | 45,650 | 45,850 | 45,550 | 45,750 | +0.22% | 4,136 | - | -0.35% | - | - |
| 05/20 | 46,000 | 46,000 | 45,500 | 45,650 | -0.65% | 3,944 | - | -0.64% | - | - |
| 05/17 | 45,600 | 46,000 | 45,600 | 45,950 | +0.33% | 4,888 | - | -0.01% | - | - |
| 05/16 | 46,100 | 46,250 | 45,600 | 45,800 | -0.43% | 3,764 | - | -0.35% | - | - |
| 05/15 | 46,000 | 46,050 | 45,600 | 46,000 | 0% | 3,370 | - | +0.1% | - | - |
| 05/14 | 46,100 | 46,150 | 45,900 | 46,000 | -0.22% | 2,108 | - | +0.17% | - | - |
| 05/13 | 46,050 | 46,200 | 45,800 | 46,100 | -0.11% | 2,834 | - | +0.45% | - | - |
| 05/10 | 46,350 | 46,350 | 45,700 | 46,150 | 0% | 6,229 | - | +0.64% | - | - |
| 05/09 | 46,450 | 46,600 | 46,150 | 46,150 | -0.32% | 3,652 | - | +0.68% | - | - |
| 05/08 | 46,500 | 46,650 | 46,150 | 46,300 | -0.43% | 5,712 | - | +1.02% | - | - |
| 05/07 | 46,150 | 46,500 | 46,050 | 46,500 | +0.76% | 7,653 | - | +1.49% | - | - |
| 05/02 | 45,900 | 46,250 | 45,850 | 46,150 | +0.54% | 8,172 | - | +0.77% | - | - |
| 05/01 | 45,150 | 45,900 | 45,100 | 45,900 | +1.55% | 8,641 | - | +0.27% | - | - |
| 04/30 | 45,200 | 45,300 | 44,850 | 45,200 | +0.33% | 8,549 | - | -1.23% | - | - |
| 04/26 | 44,500 | 45,150 | 44,500 | 45,050 | -1.85% | 16,960 | - | -1.6% | - | - |
| 04/25 | 46,200 | 46,250 | 45,800 | 45,900 | -0.86% | 31,931 | - | +0.23% | - | - |
| 04/24 | 46,500 | 46,500 | 46,100 | 46,300 | +0.33% | 8,050 | - | +1.16% | - | - |
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 | ||
| 2018年 4月期 | 49,925 199,700 8/1 | 41,375 165,500 11/10 | 78,344 19,586 5/24 | 677億4023万 | - | |
| 2019年 4月期 | 67,200 10/9 | 43,825 175,300 12/25 | 115,232 28,808 11/2 | 1062億8620万 | 693億1537万 | |
| 2020年 4月期 | 64,200 11/1 | 28,000 3/19 | 59,400 3/10 | 1015億4128万 | 465億4272万 | |
| 2021年 4月期 | 58,500 7/29 | 35,850 11/2 | 26,650 4/5 | 972億4104万 | 595億9130万 | |
| 2022年 4月期 | 56,200 11/25 | 45,050 1/21 | 86,113 12/17 | 934億1788万 | - | |
| 最新 | 43,850 2024/9/18 | 2,145 | 774億4962万 | |||