時価総額
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 101,500 | 101,900 | 100,900 | 101,200 | -0.3% | 1,376 | - | +0.43% | - | - |
| 04/17 | 101,800 | 102,400 | 101,300 | 101,500 | +0.2% | 2,802 | - | +0.97% | - | - |
| 04/16 | 101,400 | 102,600 | 101,000 | 101,300 | -0.1% | 3,332 | - | +0.99% | - | - |
| 04/15 | 101,000 | 101,800 | 100,900 | 101,400 | +0.7% | 2,537 | - | +1.27% | - | - |
| 04/12 | 101,100 | 101,100 | 100,100 | 100,700 | -0.69% | 2,239 | - | +0.76% | - | - |
| 04/11 | 100,700 | 101,400 | 100,100 | 101,400 | +0.9% | 2,953 | - | +1.59% | - | - |
| 04/10 | 102,200 | 102,500 | 100,500 | 100,500 | -1.18% | 3,096 | - | +0.87% | - | - |
| 04/09 | 101,500 | 102,300 | 101,200 | 101,700 | +0.3% | 2,942 | - | +2.28% | - | - |
| 04/08 | 100,700 | 101,700 | 100,400 | 101,400 | +0.7% | 2,404 | - | +2.3% | - | - |
| 04/05 | 100,600 | 101,000 | 100,200 | 100,700 | -0.4% | 3,026 | - | +1.88% | - | - |
| 04/04 | 101,300 | 101,500 | 100,600 | 101,100 | +0.2% | 2,000 | - | +2.5% | - | - |
| 04/03 | 102,300 | 102,300 | 100,300 | 100,900 | -1.37% | 3,783 | - | +2.58% | - | - |
| 04/02 | 102,500 | 102,900 | 101,700 | 102,300 | +0.29% | 3,779 | - | +4.16% | - | - |
| 04/01 | 101,700 | 102,700 | 101,300 | 102,000 | +0.39% | 2,578 | - | +4.06% | - | - |
| 03/29 | 101,900 | 101,900 | 100,500 | 101,600 | 0% | 3,595 | - | +3.89% | - | - |
| 03/28 | 102,000 | 102,000 | 101,000 | 101,600 | +0.2% | 2,871 | - | +4.04% | - | - |
| 03/27 | 102,100 | 102,300 | 101,100 | 101,400 | -0.29% | 4,225 | - | +3.88% | - | - |
| 03/26 | 101,500 | 102,000 | 100,900 | 101,700 | +0.3% | 2,728 | - | +4.26% | - | - |
| 03/25 | 101,400 | 101,800 | 101,000 | 101,400 | 0% | 3,048 | - | +4.04% | - | - |
| 03/22 | 100,800 | 101,400 | 100,100 | 101,400 | +0.9% | 4,726 | - | +4.11% | - | - |
| 03/21 | 100,000 | 100,500 | 99,000 | 100,500 | +1.21% | 4,477 | - | +3.09% | - | - |
| 03/19 | 98,000 | 100,000 | 97,900 | 99,300 | +1.53% | 6,159 | - | +1.69% | - | - |
| 03/18 | 97,900 | 98,100 | 97,100 | 97,800 | +0.51% | 3,604 | - | -0.07% | - | - |
| 03/15 | 97,200 | 98,400 | 97,100 | 97,300 | +0.31% | 7,125 | - | -0.85% | - | - |
| 03/14 | 95,400 | 97,000 | 95,200 | 97,000 | +1.78% | 3,653 | - | -1.41% | - | - |
| 03/13 | 96,200 | 96,200 | 94,600 | 95,300 | -0.73% | 4,656 | - | -3.43% | - | - |
| 03/12 | 96,400 | 96,500 | 94,900 | 96,000 | -0.83% | 6,183 | - | -3.07% | - | - |
| 03/11 | 97,000 | 97,600 | 96,100 | 96,800 | 0% | 5,325 | - | -2.59% | - | - |
| 03/08 | 96,800 | 97,500 | 96,200 | 96,800 | -0.72% | 5,169 | - | -2.84% | - | - |
| 03/07 | 96,900 | 97,700 | 96,600 | 97,500 | +0.72% | 6,674 | - | -2.45% | - | - |
| 03/06 | 95,900 | 97,100 | 95,600 | 96,800 | +1.26% | 7,064 | - | -3.45% | - | - |
| 03/05 | 94,400 | 95,700 | 94,200 | 95,600 | +1.81% | 9,297 | - | -4.95% | - | - |
| 03/04 | 94,200 | 95,200 | 93,900 | 93,900 | -0.42% | 37,418 | - | -6.99% | - | - |
| 03/01 | 95,000 | 95,200 | 94,100 | 94,300 | -1.26% | 23,350 | - | -6.97% | - | - |
| 02/29 | 94,500 | 95,700 | 93,800 | 95,500 | +1.17% | 22,284 | - | -6.17% | - | - |
| 02/28 | 94,200 | 94,900 | 93,900 | 94,400 | -2.88% | 13,412 | - | -7.59% | - | - |
| 02/27 | 97,800 | 97,800 | 96,700 | 97,200 | -0.31% | 10,003 | - | -5.27% | - | - |
| 02/26 | 97,000 | 97,600 | 96,700 | 97,500 | +1.14% | 8,568 | - | -5.22% | - | - |
| 02/22 | 96,700 | 97,300 | 96,200 | 96,400 | -1.63% | 31,482 | - | -6.46% | - | - |
| 02/21 | 100,600 | 100,600 | 97,900 | 98,000 | -2.39% | 20,546 | - | -5.14% | - | - |
| 02/20 | 100,200 | 101,000 | 100,000 | 100,400 | +0.7% | 5,952 | - | -3.03% | - | - |
| 02/19 | 99,900 | 100,200 | 99,500 | 99,700 | 0% | 5,337 | - | -3.84% | - | - |
| 02/16 | 99,900 | 100,600 | 99,100 | 99,700 | -0.2% | 9,419 | - | -3.95% | - | - |
| 02/15 | 100,500 | 101,700 | 99,500 | 99,900 | -3.48% | 20,294 | - | -3.84% | - | - |
| 02/14 | 104,600 | 104,700 | 103,400 | 103,500 | -1.05% | 3,620 | - | -0.46% | - | - |
| 02/13 | 104,500 | 105,000 | 104,200 | 104,600 | -0.1% | 3,018 | - | +0.64% | - | - |
| 02/09 | 104,600 | 105,300 | 104,400 | 104,700 | +0.19% | 2,396 | - | +0.84% | - | - |
| 02/08 | 104,400 | 104,900 | 104,300 | 104,500 | +0.67% | 1,611 | - | +0.82% | - | - |
| 02/07 | 104,500 | 104,800 | 103,800 | 103,800 | -0.57% | 1,702 | - | +0.29% | - | - |
| 02/06 | 104,100 | 104,600 | 103,800 | 104,400 | +0.38% | 1,300 | - | +1.01% | - | - |
| 02/05 | 104,500 | 105,000 | 104,000 | 104,000 | -0.48% | 1,569 | - | +0.88% | - | - |
| 02/02 | 103,500 | 104,600 | 103,500 | 104,500 | +1.36% | 1,468 | - | +1.65% | - | - |
| 02/01 | 104,900 | 104,900 | 103,100 | 103,100 | -1.72% | 4,279 | - | +0.6% | - | - |
| 01/31 | 104,900 | 105,300 | 104,600 | 104,900 | -0.38% | 4,458 | - | +2.57% | - | - |
| 01/30 | 104,700 | 105,400 | 104,500 | 105,300 | +0.57% | 1,703 | - | +3.28% | - | - |
| 01/29 | 104,700 | 105,200 | 104,300 | 104,700 | -0.29% | 1,700 | - | +2.97% | - | - |
| 01/26 | 103,900 | 105,000 | 103,900 | 105,000 | +0.77% | 1,321 | - | +3.52% | - | - |
| 01/25 | 104,600 | 104,600 | 103,600 | 104,200 | -0.48% | 2,162 | - | +2.96% | - | - |
| 01/24 | 105,200 | 105,400 | 104,400 | 104,700 | 0% | 1,508 | - | +3.67% | - | - |
| 01/23 | 105,700 | 105,800 | 104,700 | 104,700 | -0.95% | 2,252 | - | +3.89% | - | - |
| 01/22 | 103,900 | 105,700 | 103,900 | 105,700 | +1.83% | 2,779 | - | +5.09% | - | - |
| 01/19 | 102,800 | 104,000 | 102,700 | 103,800 | +1.47% | 1,410 | - | +3.45% | - | - |
| 01/18 | 102,900 | 103,200 | 102,300 | 102,300 | -0.29% | 2,149 | - | +2.11% | - | - |
| 01/17 | 103,700 | 103,800 | 102,500 | 102,600 | -1.06% | 2,734 | - | +2.52% | - | - |
| 01/16 | 104,400 | 104,700 | 103,700 | 103,700 | -0.38% | 2,162 | - | +3.76% | - | - |
| 01/15 | 102,600 | 104,300 | 102,600 | 104,100 | +1.46% | 2,674 | - | +4.32% | - | - |
| 01/12 | 102,100 | 102,700 | 102,000 | 102,600 | +0.59% | 2,320 | - | +3.03% | - | - |
| 01/11 | 102,000 | 102,500 | 101,900 | 102,000 | 0% | 1,870 | - | +2.55% | - | - |
| 01/10 | 102,500 | 103,100 | 102,000 | 102,000 | -0.49% | 4,264 | - | +2.66% | - | - |
| 01/09 | 102,000 | 102,600 | 101,700 | 102,500 | +0.69% | 7,028 | - | +3.18% | - | - |
| 01/05 | 100,400 | 101,800 | 100,300 | 101,800 | +1.39% | 3,829 | - | +2.53% | - | - |
| 01/04 | 100,600 | 100,600 | 100,000 | 100,400 | -0.4% | 1,389 | - | +1.15% | - | - |
| 2023 | ||||||||||
| 12/29 | 100,000 | 100,800 | 100,000 | 100,800 | +0.8% | 2,835 | - | +1.53% | - | - |
| 12/28 | 98,400 | 100,000 | 98,400 | 100,000 | +2.15% | 2,357 | - | +0.74% | - | - |
| 12/27 | 96,800 | 97,900 | 96,700 | 97,900 | +1.24% | 2,852 | - | -1.42% | - | - |
| 12/26 | 96,600 | 96,800 | 95,900 | 96,700 | 0% | 3,205 | - | -2.74% | - | - |
| 12/25 | 97,800 | 97,900 | 96,700 | 96,700 | -1.12% | 2,756 | - | -2.77% | - | - |
| 12/22 | 96,800 | 97,800 | 96,800 | 97,800 | +1.03% | 2,268 | - | -1.74% | - | - |
| 12/21 | 98,100 | 98,300 | 96,800 | 96,800 | -1.83% | 3,223 | - | -2.74% | - | - |
| 12/20 | 98,300 | 98,900 | 97,900 | 98,600 | +0.31% | 2,623 | - | -0.98% | - | - |
| 12/19 | 99,100 | 99,200 | 97,800 | 98,300 | -1.21% | 2,955 | - | -1.22% | - | - |
| 12/18 | 98,800 | 99,500 | 98,600 | 99,500 | +0.71% | 1,916 | - | +0.04% | - | - |
| 12/15 | 99,700 | 99,700 | 98,600 | 98,800 | -0.6% | 3,044 | - | -0.59% | - | - |
| 12/14 | 99,800 | 99,800 | 99,100 | 99,400 | -0.2% | 1,810 | - | +0.1% | - | - |
| 12/13 | 99,800 | 100,000 | 99,400 | 99,600 | -0.1% | 1,063 | - | +0.41% | - | - |
| 12/12 | 99,800 | 99,900 | 99,200 | 99,700 | -0.3% | 1,395 | - | +0.56% | - | - |
| 12/11 | 100,000 | 100,100 | 99,400 | 100,000 | +0.4% | 1,433 | - | +0.94% | - | - |
| 12/08 | 99,000 | 99,800 | 98,900 | 99,600 | +0.4% | 2,515 | - | +0.56% | - | - |
| 12/07 | 99,400 | 99,500 | 98,800 | 99,200 | -0.7% | 1,853 | - | +0.19% | - | - |
| 12/06 | 99,300 | 99,900 | 98,900 | 99,900 | +0.91% | 1,328 | - | +0.91% | - | - |
| 12/05 | 99,500 | 99,500 | 98,800 | 99,000 | -0.6% | 1,589 | - | +0.05% | - | - |
| 12/04 | 99,400 | 99,900 | 99,100 | 99,600 | +0.2% | 2,034 | - | +0.66% | - | - |
| 12/01 | 101,200 | 101,200 | 99,400 | 99,400 | -2.07% | 2,870 | - | +0.54% | - | - |
| 11/30 | 101,000 | 101,500 | 99,900 | 101,500 | +0.2% | 5,952 | - | +2.72% | - | - |
| 11/29 | 100,700 | 101,400 | 100,600 | 101,300 | +0.4% | 2,442 | - | +2.68% | - | - |
| 11/28 | 101,000 | 101,000 | 100,400 | 100,900 | -0.1% | 2,330 | - | +2.44% | - | - |
| 11/27 | 100,300 | 101,100 | 100,300 | 101,000 | +0.5% | 1,193 | - | +2.67% | - | - |
| 11/24 | 100,800 | 101,400 | 100,500 | 100,500 | -0.59% | 1,851 | - | +2.26% | - | - |
| 11/22 | 100,100 | 101,200 | 100,000 | 101,100 | +0.5% | 3,510 | - | +2.94% | - | - |
| 11/21 | 98,600 | 100,700 | 98,000 | 100,600 | +2.97% | 7,563 | - | +2.57% | - | - |
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 8月期 | 93,700 7/27 | 89,600 7/27 | 80,486 7/27 | 323億7335万 | 309億5680万 | |
| 2019年 2月期 | 134,000 8/7 | 82,600 12/25 | 21,199 7/18 | 462億9700万 | 285億3830万 | |
| 2020年 2月期 | 133,300 2/13 | 59,700 3/19 | 28,245 9/3 | 616億5125万 | 276億1125万 | |
| 2021年 2月期 | 132,400 7/7 | 82,700 10/30 | 27,430 8/24 | 612億3500万 | 382億4875万 | |
| 2022年 2月期 | 124,500 4/4 | 105,300 10/5 | 28,928 9/2 | - | 605億4750万 | |
| 最新 | 101,200 2024/4/18 | 1,376 | 581億9000万 | |||