時価総額
2024/04/08～2024/08/30
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 | ||||||||||
| 08/30 | 384,500 | 384,500 | 377,500 | 378,000 | -1.69% | 3,204 | - | -0.38% | - | - |
| 08/29 | 379,000 | 386,000 | 378,000 | 384,500 | -1.28% | 2,171 | - | +1.35% | - | - |
| 08/28 | 390,000 | 392,500 | 388,500 | 389,500 | -0.13% | 5,417 | - | +2.73% | - | - |
| 08/27 | 389,000 | 391,500 | 387,500 | 390,000 | +0.26% | 1,315 | - | +2.96% | - | - |
| 08/26 | 384,500 | 389,000 | 384,500 | 389,000 | +1.3% | 1,185 | - | +2.81% | - | - |
| 08/23 | 385,000 | 386,500 | 382,500 | 384,000 | -0.65% | 927 | - | +1.57% | - | - |
| 08/22 | 385,000 | 386,500 | 382,000 | 386,500 | +0.26% | 1,002 | - | +2.22% | - | - |
| 08/21 | 383,500 | 388,500 | 382,500 | 385,500 | +0.39% | 1,467 | - | +2.02% | - | - |
| 08/20 | 385,500 | 386,500 | 381,500 | 384,000 | +0.26% | 1,428 | - | +1.67% | - | - |
| 08/19 | 386,000 | 387,000 | 381,000 | 383,000 | -0.52% | 1,720 | - | +1.42% | - | - |
| 08/16 | 383,500 | 385,000 | 380,500 | 385,000 | +0.52% | 1,407 | - | +1.99% | - | - |
| 08/15 | 381,000 | 383,000 | 378,000 | 383,000 | +0.13% | 1,491 | - | +1.57% | - | - |
| 08/14 | 380,000 | 382,500 | 376,000 | 382,500 | +1.32% | 2,175 | - | +1.53% | - | - |
| 08/13 | 371,500 | 378,000 | 371,500 | 377,500 | +1.62% | 1,788 | - | +0.33% | - | - |
| 08/09 | 375,000 | 375,500 | 369,000 | 371,500 | -0.13% | 2,293 | - | -1.2% | - | - |
| 08/08 | 370,000 | 378,500 | 370,000 | 372,000 | +0.54% | 1,318 | - | -1.11% | - | - |
| 08/07 | 365,000 | 376,500 | 362,000 | 370,000 | +1.23% | 2,761 | - | -1.66% | - | - |
| 08/06 | 359,000 | 374,500 | 358,000 | 365,500 | +2.81% | 3,403 | - | -2.93% | - | - |
| 08/05 | 366,500 | 369,500 | 355,500 | 355,500 | -4.82% | 4,100 | - | -5.69% | - | - |
| 08/02 | 373,000 | 377,500 | 370,500 | 373,500 | -1.19% | 2,831 | - | -1.19% | - | - |
| 08/01 | 378,500 | 380,000 | 374,500 | 378,000 | -0.13% | 2,475 | - | -0.06% | - | - |
| 07/31 | 380,000 | 382,500 | 376,500 | 378,500 | -0.39% | 1,613 | - | +0.02% | - | - |
| 07/30 | 379,500 | 382,000 | 379,000 | 380,000 | -0.13% | 1,858 | - | +0.38% | - | - |
| 07/29 | 381,500 | 382,000 | 377,000 | 380,500 | +0.4% | 1,362 | - | +0.53% | - | - |
| 07/26 | 377,500 | 381,000 | 376,500 | 379,000 | +0.8% | 1,387 | - | +0.17% | - | - |
| 07/25 | 377,500 | 379,000 | 376,000 | 376,000 | -0.92% | 1,238 | - | -0.62% | - | - |
| 07/24 | 381,000 | 382,000 | 378,000 | 379,500 | -0.13% | 911 | - | +0.26% | - | - |
| 07/23 | 380,000 | 382,000 | 379,000 | 380,000 | +0.13% | 857 | - | +0.41% | - | - |
| 07/22 | 382,000 | 382,500 | 379,000 | 379,500 | -0.65% | 869 | - | +0.33% | - | - |
| 07/19 | 384,000 | 384,500 | 380,500 | 382,000 | -0.78% | 1,090 | - | +0.99% | - | - |
| 07/18 | 382,500 | 387,000 | 381,500 | 385,000 | +1.32% | 1,403 | - | +1.82% | - | - |
| 07/17 | 382,000 | 382,500 | 378,500 | 380,000 | -0.39% | 1,094 | - | +0.53% | - | - |
| 07/16 | 382,500 | 383,000 | 380,500 | 381,500 | -0.26% | 747 | - | +0.92% | - | - |
| 07/12 | 378,000 | 384,500 | 378,000 | 382,500 | +0.92% | 1,771 | - | +1.16% | - | - |
| 07/11 | 376,500 | 379,500 | 376,000 | 379,000 | +1.07% | 1,117 | - | +0.24% | - | - |
| 07/10 | 373,500 | 376,500 | 373,500 | 375,000 | +0.27% | 1,105 | - | -0.9% | - | - |
| 07/09 | 370,000 | 374,000 | 368,000 | 374,000 | +0.94% | 1,393 | - | -1.3% | - | - |
| 07/08 | 372,000 | 374,500 | 370,500 | 370,500 | -0.4% | 1,298 | - | -2.34% | - | - |
| 07/05 | 374,000 | 375,000 | 371,500 | 372,000 | -0.93% | 1,285 | - | -2.1% | - | - |
| 07/04 | 375,000 | 375,500 | 373,500 | 375,500 | +0.4% | 789 | - | -1.29% | - | - |
| 07/03 | 376,000 | 376,000 | 373,500 | 374,000 | -0.8% | 1,690 | - | -1.77% | - | - |
| 07/02 | 377,000 | 377,500 | 374,500 | 377,000 | +0.27% | 1,229 | - | -1.08% | - | - |
| 07/01 | 382,500 | 382,500 | 376,000 | 376,000 | -1.31% | 1,688 | - | -1.47% | - | - |
| 06/28 | 382,000 | 382,000 | 377,500 | 381,000 | +0.4% | 740 | - | -0.31% | - | - |
| 06/27 | 383,000 | 383,000 | 377,500 | 379,500 | -0.91% | 1,300 | - | -0.78% | - | - |
| 06/26 | 384,500 | 384,500 | 380,500 | 383,000 | +0.26% | 1,182 | - | +0.01% | - | - |
| 06/25 | 378,000 | 382,500 | 378,000 | 382,000 | +0.92% | 595 | - | -0.34% | - | - |
| 06/24 | 378,000 | 379,000 | 376,000 | 378,500 | +0.4% | 778 | - | -1.37% | - | - |
| 06/21 | 378,500 | 380,500 | 376,000 | 377,000 | -0.4% | 1,610 | - | -1.96% | - | - |
| 06/20 | 380,000 | 383,500 | 378,000 | 378,500 | -0.39% | 720 | - | -1.79% | - | - |
| 06/19 | 376,500 | 380,000 | 376,000 | 380,000 | +0.53% | 888 | - | -1.65% | - | - |
| 06/18 | 378,000 | 378,000 | 375,000 | 378,000 | +0.67% | 643 | - | -2.36% | - | - |
| 06/17 | 379,000 | 379,500 | 374,500 | 375,500 | -0.92% | 1,122 | - | -3.24% | - | - |
| 06/14 | 378,500 | 382,500 | 378,500 | 379,000 | 0% | 1,202 | - | -2.6% | - | - |
| 06/13 | 383,500 | 383,500 | 379,000 | 379,000 | -0.79% | 1,287 | - | -2.81% | - | - |
| 06/12 | 380,500 | 382,000 | 380,000 | 382,000 | +0.39% | 473 | - | -2.27% | - | - |
| 06/11 | 385,000 | 386,000 | 380,500 | 380,500 | -0.78% | 877 | - | -2.86% | - | - |
| 06/10 | 381,000 | 384,500 | 380,500 | 383,500 | +0.26% | 869 | - | -2.35% | - | - |
| 06/07 | 385,500 | 386,500 | 380,500 | 382,500 | -1.16% | 1,294 | - | -2.83% | - | - |
| 06/06 | 390,000 | 390,000 | 384,000 | 387,000 | -0.13% | 818 | - | -1.94% | - | - |
| 06/05 | 385,500 | 390,000 | 385,500 | 387,500 | +0.52% | 1,024 | - | -1.98% | - | - |
| 06/04 | 388,000 | 389,000 | 384,500 | 385,500 | 0% | 1,260 | - | -2.66% | - | - |
| 06/03 | 386,000 | 388,000 | 384,500 | 385,500 | +0.65% | 1,064 | - | -2.77% | - | - |
| 05/31 | 386,500 | 386,500 | 382,500 | 383,000 | 0% | 1,825 | - | -3.51% | - | - |
| 05/30 | 382,000 | 385,000 | 380,000 | 383,000 | -0.13% | 1,488 | - | -3.63% | - | - |
| 05/29 | 389,500 | 389,500 | 382,500 | 383,500 | -1.67% | 1,609 | - | -3.6% | - | - |
| 05/28 | 390,000 | 391,500 | 388,000 | 390,000 | 0% | 839 | - | -2.06% | - | - |
| 05/27 | 389,000 | 390,500 | 386,000 | 390,000 | +0.26% | 865 | - | -2.08% | - | - |
| 05/24 | 389,000 | 392,000 | 387,500 | 389,000 | -0.51% | 1,081 | - | -2.37% | - | - |
| 05/23 | 390,500 | 393,000 | 389,500 | 391,000 | -0.26% | 1,113 | - | -1.9% | - | - |
| 05/22 | 393,000 | 394,000 | 389,000 | 392,000 | -0.25% | 922 | - | -1.56% | - | - |
| 05/21 | 396,000 | 398,000 | 392,000 | 393,000 | -1.13% | 1,119 | - | -1.26% | - | - |
| 05/20 | 398,500 | 398,500 | 395,500 | 397,500 | -0.25% | 965 | - | -0.1% | - | - |
| 05/17 | 400,500 | 400,500 | 396,500 | 398,500 | -1.12% | 1,326 | - | +0.26% | - | - |
| 05/16 | 400,500 | 403,000 | 400,000 | 403,000 | +0.88% | 1,001 | - | +1.45% | - | - |
| 05/15 | 402,500 | 402,500 | 398,000 | 399,500 | -0.5% | 939 | - | +0.72% | - | - |
| 05/14 | 401,500 | 403,000 | 400,500 | 401,500 | 0% | 867 | - | +1.39% | - | - |
| 05/13 | 398,000 | 402,000 | 398,000 | 401,500 | +0.37% | 829 | - | +1.59% | - | - |
| 05/10 | 401,000 | 403,000 | 396,000 | 400,000 | -0.37% | 2,657 | - | +1.44% | - | - |
| 05/09 | 402,500 | 404,000 | 400,000 | 401,500 | -0.37% | 1,104 | - | +1.97% | - | - |
| 05/08 | 405,000 | 406,500 | 402,000 | 403,000 | -0.86% | 1,287 | - | +2.52% | - | - |
| 05/07 | 408,500 | 409,500 | 405,000 | 406,500 | +0.12% | 1,526 | - | +3.62% | - | - |
| 05/02 | 407,500 | 409,000 | 405,500 | 406,000 | -0.37% | 2,322 | - | +3.72% | - | - |
| 05/01 | 404,000 | 407,500 | 404,000 | 407,500 | +0.74% | 1,152 | - | +4.32% | - | - |
| 04/30 | 405,500 | 406,000 | 402,500 | 404,500 | -0.12% | 1,795 | - | +3.77% | - | - |
| 04/26 | 400,500 | 405,500 | 399,000 | 405,000 | +2.14% | 2,020 | - | +4.03% | - | - |
| 04/25 | 396,500 | 400,500 | 396,000 | 396,500 | 0% | 1,354 | - | +2.02% | - | - |
| 04/24 | 398,000 | 398,000 | 393,000 | 396,500 | +0.25% | 1,215 | - | +2.13% | - | - |
| 04/23 | 396,500 | 401,000 | 394,500 | 395,500 | +0.64% | 2,181 | - | +2.04% | - | - |
| 04/22 | 394,000 | 396,500 | 393,000 | 393,000 | -0.13% | 1,425 | - | +1.69% | - | - |
| 04/19 | 390,500 | 394,000 | 387,500 | 393,500 | +0.51% | 1,600 | - | +2.13% | - | - |
| 04/18 | 395,000 | 396,000 | 390,500 | 391,500 | -0.76% | 1,357 | - | +1.97% | - | - |
| 04/17 | 392,000 | 397,500 | 390,000 | 394,500 | +0.64% | 1,814 | - | +3.12% | - | - |
| 04/16 | 390,000 | 395,500 | 389,000 | 392,000 | +2.62% | 2,977 | - | +2.85% | - | - |
| 04/15 | 385,500 | 389,000 | 382,000 | 382,000 | -1.29% | 1,611 | - | +0.58% | - | - |
| 04/12 | 390,000 | 390,000 | 383,000 | 387,000 | -0.77% | 1,563 | - | +2.15% | - | - |
| 04/11 | 386,000 | 391,500 | 383,500 | 390,000 | +0.78% | 2,177 | - | +3.2% | - | - |
| 04/10 | 394,500 | 396,000 | 387,000 | 387,000 | -1.4% | 2,088 | - | +2.64% | - | - |
| 04/09 | 388,500 | 394,000 | 387,500 | 392,500 | +1.16% | 1,897 | - | +4.45% | - | - |
| 04/08 | 385,500 | 390,000 | 384,000 | 388,000 | +1.31% | 2,320 | - | +3.7% | - | - |
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 2月期 | 283,700 10/4 | 253,000 8/31 | 66,491 9/14 | 584億4220万 | 541億4200万 | |
| 2019年 2月期 | 333,000 8/27 | 233,100 12/25 | 11,084 7/30 | 818億5639万 | 572億9947万 | |
| 2020年 2月期 | 499,000 8/3 | 250,600 3/19 | 23,977 10/8 | 1526億168万 | 766億3723万 | |
| 2021年 2月期 | 525,000 8/27 8/6 | 384,500 11/25 | 12,896 3/5 | 2053億4587万 | 1338億9712万 | |
| 2022年 2月期 | 530,000 12/29 | 419,000 1/21 | 17,615 3/2 | 2073億155万 | - | |
| 最新 | 378,000 2024/8/30 | 3,204 | 1478億4903万 | |||