時価総額
- 2018年5月31日
- 2513億4583万
- 2019年5月20日
- 2348億2293万
- 2020年5月20日
- 2575億7976万
- 2021年5月20日
- 2471億8180万
- 2022年5月20日
- 1743億4096万
- 2023年5月31日
- 2182億3314万
- 2024年5月20日
- 2975億9847万
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 | 3,221 | 3,288 | 3,188 | 3,217 | -0.06% | 261,600 | 3043億2073万 | -0.37% | 16.81 | 2.75 |
| 09/17 | 3,211 | 3,229 | 3,171 | 3,219 | +1.26% | 305,800 | 3045億993万 | -0.06% | 16.82 | 2.75 |
| 09/13 | 3,187 | 3,220 | 3,171 | 3,179 | -1.24% | 273,200 | 3007億2602万 | -1.03% | 16.61 | 2.72 |
| 09/12 | 3,200 | 3,219 | 3,167 | 3,219 | -0.71% | 235,900 | 3045億993万 | +0.47% | 16.82 | 2.75 |
| 09/11 | 3,280 | 3,280 | 3,207 | 3,242 | -2.58% | 248,000 | 3066億8567万 | +1.53% | 16.94 | 2.77 |
| 09/10 | 3,328 | 3,373 | 3,315 | 3,328 | -0.98% | 189,800 | 3148億2107万 | +4.62% | 17.39 | 2.85 |
| 09/09 | 3,285 | 3,377 | 3,222 | 3,361 | +0.78% | 226,200 | 3179億4280万 | +6.39% | 17.56 | 2.88 |
| 09/06 | 3,364 | 3,395 | 3,315 | 3,335 | -1.07% | 270,000 | 3154億8326万 | +6.08% | 17.42 | 2.85 |
| 09/05 | 3,414 | 3,417 | 3,346 | 3,371 | -1.09% | 324,600 | 3188億8877万 | +7.53% | 17.61 | 2.88 |
| 09/04 | 3,349 | 3,467 | 3,348 | 3,408 | +0.65% | 472,600 | 3223億8889万 | +9.06% | 17.8 | 2.92 |
| 09/03 | 3,295 | 3,386 | 3,293 | 3,386 | +2.39% | 227,900 | 3203億774万 | +8.84% | 17.69 | 2.9 |
| 09/02 | 3,323 | 3,323 | 3,270 | 3,307 | -0.96% | 292,400 | 3128億3452万 | +6.68% | 17.28 | 2.83 |
| 08/30 | 3,329 | 3,380 | 3,325 | 3,339 | +0.15% | 420,800 | 3158億6165万 | +8.09% | 17.44 | 2.86 |
| 08/29 | 3,347 | 3,392 | 3,308 | 3,334 | +0.36% | 377,100 | 3153億8866万 | +8.39% | 17.42 | 2.85 |
| 08/28 | 3,310 | 3,342 | 3,243 | 3,322 | -0.54% | 317,200 | 3142億5349万 | +8.49% | 17.36 | 2.84 |
| 08/27 | 3,288 | 3,374 | 3,267 | 3,340 | +2.93% | 621,800 | 3159億5625万 | +9.51% | 17.45 | 2.86 |
| 08/26 | 3,114 | 3,257 | 3,114 | 3,245 | +4.95% | 424,200 | 3069億6947万 | +6.71% | 16.95 | 2.78 |
| 08/23 | 3,085 | 3,114 | 3,075 | 3,092 | -1.02% | 165,800 | 2924億9602万 | +1.95% | 16.15 | 2.65 |
| 08/22 | 3,130 | 3,137 | 3,066 | 3,124 | +0.06% | 138,700 | 2955億2315万 | +3.03% | 16.32 | 2.67 |
| 08/21 | 3,111 | 3,144 | 3,094 | 3,122 | +0.1% | 181,600 | 2953億3395万 | +3.04% | 16.31 | 2.67 |
| 08/20 | 3,100 | 3,160 | 3,100 | 3,119 | +1.04% | 150,400 | 2950億5016万 | +3.04% | 16.29 | 2.67 |
| 08/19 | 3,078 | 3,125 | 3,056 | 3,087 | +0.26% | 280,500 | 2920億2303万 | +1.98% | 16.13 | 2.64 |
| 08/16 | 3,049 | 3,104 | 3,001 | 3,079 | +3.05% | 247,400 | 2912億6625万 | +1.85% | 16.09 | 2.63 |
| 08/15 | 2,937 | 3,015 | 2,937 | 2,988 | +0.88% | 108,000 | 2826億5786万 | -0.86% | 15.61 | 2.56 |
| 08/14 | 2,971 | 2,995 | 2,938 | 2,962 | -1.5% | 145,000 | 2801億9832万 | -1.59% | 15.47 | 2.53 |
| 08/13 | 2,997 | 3,033 | 2,980 | 3,007 | +0.4% | 158,100 | 2844億5522万 | 0% | 15.71 | 2.57 |
| 08/09 | 3,029 | 3,029 | 2,943 | 2,995 | +0.34% | 218,900 | 2833億2005万 | -0.27% | 15.65 | 2.56 |
| 08/08 | 2,907 | 3,011 | 2,901 | 2,985 | +0.95% | 171,900 | 2823億7407万 | -0.47% | 15.59 | 2.55 |
| 08/07 | 2,884 | 3,009 | 2,884 | 2,957 | +0.51% | 182,200 | 2797億2533万 | -1.4% | 15.45 | 2.53 |
| 08/06 | 2,942 | 3,016 | 2,874 | 2,942 | +6.21% | 294,100 | 2783億637万 | -2% | 15.37 | 2.52 |
| 08/05 | 2,907 | 2,970 | 2,746 | 2,770 | -6.86% | 457,900 | 2620億3557万 | -7.85% | 14.47 | 2.37 |
| 08/02 | 3,094 | 3,094 | 2,961 | 2,974 | -4.86% | 359,900 | 2813億3350万 | -1.43% | 15.54 | 2.54 |
| 08/01 | 3,086 | 3,145 | 3,045 | 3,126 | +0.16% | 313,200 | 2957億1234万 | +3.58% | 16.33 | 2.67 |
| 07/31 | 3,059 | 3,127 | 3,032 | 3,121 | +2.03% | 236,200 | 2952億3935万 | +3.55% | 16.3 | 2.67 |
| 07/30 | 3,066 | 3,080 | 3,031 | 3,059 | -1.64% | 189,100 | 2893億7430万 | +1.49% | 15.98 | 2.62 |
| 07/29 | 3,041 | 3,110 | 3,009 | 3,110 | +2.78% | 213,700 | 2941億9878万 | +3.08% | 16.25 | 2.66 |
| 07/26 | 3,025 | 3,047 | 2,973 | 3,026 | +0.2% | 229,000 | 2862億5257万 | +0.36% | 15.81 | 2.59 |
| 07/25 | 2,986 | 3,038 | 2,950 | 3,020 | +1.14% | 234,100 | 2856億8499万 | +0.17% | 15.78 | 2.58 |
| 07/24 | 2,996 | 3,027 | 2,960 | 2,986 | -0.76% | 329,900 | 2824億6867万 | -1.03% | 15.6 | 2.55 |
| 07/23 | 3,106 | 3,118 | 3,001 | 3,009 | -3.43% | 286,800 | 2846億4441万 | -0.36% | 15.72 | 2.57 |
| 07/22 | 3,057 | 3,134 | 3,029 | 3,116 | +2.43% | 250,800 | 2947億6637万 | +3.04% | 16.28 | 2.67 |
| 07/19 | 3,070 | 3,070 | 3,009 | 3,042 | -0.94% | 183,600 | 2877億6614万 | +0.6% | 15.89 | 2.6 |
| 07/18 | 3,070 | 3,100 | 3,052 | 3,071 | +0.13% | 274,400 | 2905億947万 | +1.55% | 16.04 | 2.63 |
| 07/17 | 3,086 | 3,091 | 3,044 | 3,067 | +0.16% | 198,000 | 2901億3108万 | +1.35% | 16.02 | 2.62 |
| 07/16 | 3,099 | 3,105 | 3,038 | 3,062 | -1.67% | 380,400 | 2896億5809万 | +1.16% | 16 | 2.62 |
| 07/12 | 2,970 | 3,149 | 2,916 | 3,114 | +4.6% | 696,500 | 2945億7717万 | +2.67% | 16.27 | 2.66 |
| 07/11 | 2,882 | 2,985 | 2,879 | 2,977 | +4.05% | 398,100 | 2816億1729万 | -1.88% | 15.55 | 2.55 |
| 07/10 | 2,890 | 2,890 | 2,832 | 2,861 | -1.38% | 402,300 | 2706億4396万 | -5.89% | 14.95 | 2.45 |
| 07/09 | 2,863 | 2,912 | 2,832 | 2,901 | +0.83% | 323,300 | 2744億2786万 | -4.98% | 15.16 | 2.48 |
| 07/08 | 2,877 | 2,905 | 2,842 | 2,877 | -1% | 443,900 | 2721億5752万 | -6.1% | 15.03 | 2.46 |
| 07/05 | 3,040 | 3,045 | 2,884 | 2,906 | 0% | 1,156,300 | 2749億85万 | -5.56% | 15.18 | 2.49 |
| 07/04 | 2,993 | 3,000 | 2,900 | 2,906 | -2.42% | 520,700 | 2749億85万 | -5.86% | 15.18 | 2.49 |
| 07/03 | 2,979 | 3,013 | 2,950 | 2,978 | -1.29% | 459,400 | 2817億1189万 | -3.78% | 15.56 | 2.55 |
| 07/02 | 3,083 | 3,111 | 3,000 | 3,017 | -1.44% | 385,500 | 2854億120万 | -2.65% | 15.76 | 2.58 |
| 07/01 | 3,062 | 3,104 | 3,048 | 3,061 | +0.69% | 320,200 | 2895億6349万 | -1.32% | 15.99 | 2.62 |
| 06/28 | 3,011 | 3,048 | 2,981 | 3,040 | +1.47% | 243,800 | 2875億7694万 | -2.09% | 15.88 | 2.6 |
| 06/27 | 3,022 | 3,042 | 2,992 | 2,996 | -0.7% | 250,700 | 2834億1464万 | -3.6% | 15.65 | 2.56 |
| 06/26 | 3,108 | 3,108 | 3,011 | 3,017 | -4.01% | 344,200 | 2854億120万 | -3.08% | 15.76 | 2.58 |
| 06/25 | 3,127 | 3,154 | 3,111 | 3,143 | +1.03% | 165,500 | 2973億2050万 | +0.8% | 16.42 | 2.69 |
| 06/24 | 3,107 | 3,140 | 3,070 | 3,111 | +1.63% | 178,800 | 2942億9338万 | -0.19% | 16.25 | 2.66 |
| 06/21 | 3,049 | 3,114 | 3,043 | 3,061 | +0.79% | 172,800 | 2895億6349万 | -1.83% | 15.99 | 2.62 |
| 06/20 | 3,048 | 3,089 | 3,026 | 3,037 | -0.98% | 122,400 | 2872億9315万 | -2.66% | 15.87 | 2.6 |
| 06/19 | 3,050 | 3,079 | 3,037 | 3,067 | +0.03% | 112,300 | 2901億3108万 | -1.67% | 16.02 | 2.62 |
| 06/18 | 3,150 | 3,150 | 3,062 | 3,066 | -0.94% | 125,500 | 2900億3648万 | -1.57% | 16.02 | 2.62 |
| 06/17 | 3,071 | 3,097 | 3,050 | 3,095 | -0.71% | 129,700 | 2927億7981万 | -0.45% | 16.17 | 2.65 |
| 06/14 | 3,058 | 3,134 | 3,047 | 3,117 | +2.3% | 295,600 | 2948億6096万 | +0.45% | 16.28 | 2.67 |
| 06/13 | 3,115 | 3,115 | 3,038 | 3,047 | -2.18% | 125,200 | 2882億3913万 | -1.55% | 15.92 | 2.61 |
| 06/12 | 3,132 | 3,142 | 3,082 | 3,115 | +0.1% | 131,800 | 2946億7177万 | +0.81% | 16.27 | 2.67 |
| 06/11 | 3,191 | 3,192 | 3,105 | 3,112 | -2.48% | 124,400 | 2943億8798万 | +1.01% | 16.26 | 2.66 |
| 06/10 | 3,174 | 3,192 | 3,145 | 3,191 | +1.59% | 119,900 | 3018億6119万 | +3.84% | 16.67 | 2.73 |
| 06/07 | 3,107 | 3,145 | 3,100 | 3,141 | +0.32% | 234,400 | 2971億3131万 | +2.61% | 16.41 | 2.69 |
| 06/06 | 3,200 | 3,207 | 3,093 | 3,131 | -1.79% | 253,100 | 2961億8533万 | +2.69% | 16.36 | 2.68 |
| 06/05 | 3,180 | 3,199 | 3,165 | 3,188 | -0.03% | 117,000 | 3015億7740万 | +4.8% | 16.65 | 2.73 |
| 06/04 | 3,151 | 3,189 | 3,126 | 3,189 | +0.25% | 129,200 | 3016億7200万 | +5.21% | 16.66 | 2.73 |
| 06/03 | 3,180 | 3,197 | 3,157 | 3,181 | +0.03% | 265,100 | 3009億1522万 | +5.4% | 16.62 | 2.72 |
| 05/31 | 3,109 | 3,180 | 3,102 | 3,180 | +2.48% | 254,000 | 3008億2062万 | +5.79% | 24.44 | 2.72 |
| 05/30 | 3,064 | 3,138 | 3,064 | 3,103 | +1.41% | 318,100 | 2935億3660万 | +3.64% | 23.85 | 2.66 |
| 05/29 | 3,062 | 3,098 | 3,044 | 3,060 | -1.23% | 217,100 | 2894億6890万 | +2.58% | 23.52 | 2.62 |
| 05/28 | 3,132 | 3,145 | 3,078 | 3,098 | -1.02% | 161,100 | 2930億6361万 | +4.31% | 23.81 | 2.65 |
| 05/27 | 3,118 | 3,130 | 3,082 | 3,130 | +0.38% | 155,200 | 2960億9073万 | +5.74% | 24.06 | 2.68 |
| 05/24 | 3,124 | 3,151 | 3,105 | 3,118 | -0.42% | 201,700 | 2949億5556万 | +5.87% | 23.97 | 2.67 |
| 05/23 | 3,120 | 3,161 | 3,113 | 3,131 | -0.57% | 344,100 | 2961億8533万 | +6.9% | 24.07 | 2.68 |
| 05/22 | 3,165 | 3,210 | 3,122 | 3,149 | +1.61% | 675,700 | 2978億8809万 | +8.03% | 24.2 | 2.69 |
| 05/21 | 3,216 | 3,225 | 3,091 | 3,099 | -1.49% | 483,200 | 2931億5821万 | +6.79% | 23.82 | 2.65 |
| 05/20 | 3,187 | 3,202 | 3,126 | 3,146 | +0.93% | 704,700 | 2976億430万 | +8.78% | 24.18 | 2.69 |
| 05/17 | 3,028 | 3,162 | 3,015 | 3,117 | +3.93% | 1,854,900 | 2948億6096万 | +8.23% | 23.96 | 2.67 |
| 05/16 | 2,967 | 3,011 | 2,949 | 2,999 | +1.21% | 1,480,300 | 2836億9844万 | +4.49% | 23.05 | 2.57 |
| 05/15 | 2,965 | 2,989 | 2,948 | 2,963 | +0.89% | 472,200 | 2802億9292万 | +3.35% | 22.77 | 2.54 |
| 05/14 | 2,921 | 2,959 | 2,919 | 2,937 | -0.17% | 445,000 | 2778億3338万 | +2.44% | 22.57 | 2.51 |
| 05/13 | 2,916 | 2,945 | 2,905 | 2,942 | +1.27% | 457,900 | 2783億637万 | +2.4% | 22.61 | 2.52 |
| 05/10 | 2,939 | 2,939 | 2,895 | 2,905 | -0.55% | 520,600 | 2748億626万 | +0.94% | 22.33 | 2.49 |
| 05/09 | 2,905 | 2,938 | 2,873 | 2,921 | +1.35% | 646,900 | 2763億1982万 | +1.28% | 22.45 | 2.5 |
| 05/08 | 2,945 | 2,985 | 2,878 | 2,882 | -1.3% | 673,800 | 2726億3051万 | -0.31% | 22.15 | 2.47 |
| 05/07 | 2,896 | 2,931 | 2,880 | 2,920 | +1.04% | 931,000 | 2762億2522万 | +0.59% | 22.44 | 2.5 |
| 05/02 | 2,877 | 2,915 | 2,852 | 2,890 | +1.23% | 600,900 | 2733億8729万 | -0.72% | 22.21 | 2.47 |
| 05/01 | 2,950 | 2,950 | 2,844 | 2,855 | -3.29% | 770,700 | 2700億7637万 | -2.29% | 21.94 | 2.44 |
| 04/30 | 2,911 | 2,966 | 2,896 | 2,952 | +1.44% | 570,600 | 2792億5235万 | +0.61% | 22.69 | 2.53 |
| 04/26 | 2,870 | 2,913 | 2,840 | 2,910 | +1.64% | 478,100 | 2752億7924万 | -1.09% | 22.37 | 2.49 |
| 04/25 | 2,896 | 2,900 | 2,843 | 2,863 | -0.83% | 448,800 | 2708億3315万 | -3.05% | 22.01 | 2.45 |
| 04/24 | 2,868 | 2,897 | 2,841 | 2,887 | +0.17% | 379,100 | 2731億350万 | -2.73% | 22.19 | 2.47 |
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 | 期末 | |
| 2017年 5月期 | 1,830 5,490 5/18 5,490 12/21 | 1,478 4,435 2/9 | 1,634,700 544,900 12/16 | 1727億1847万 | 1394億7436万 | - |
| 2018年 5月期 | 2,700 8,100 5/29 8,100 5/28 | 1,743 5,230 6/22 | 2,350,200 783,400 3/15 | 2551億2213万 | 1646億3286万 | 2513億4583万 5/31 |
| 2019年 5月期 | 3,183 9,550 9/27 | 2,170 6,510 12/26 | 2,535,600 845,200 8/29 | 3008億9624万 | 2052億2097万 | 2348億2293万 5/20 |
| 2020年 5月期 | 3,060 9,180 4/16 9,180 4/7 | 2,077 6,230 3/17 | 2,790,300 930,100 12/13 | 2894億5972万 | 1964億4161万 | 2575億7976万 5/20 |
| 2021年 5月期 | 3,407 10,220 7/13 | 2,493 7,480 4/28 | 3,307,800 1,102,600 7/3 | 3222億5254万 | 2358億6354万 | 2471億8180万 5/20 |
| 2022年 5月期 | 2,887 8,660 6/23 | 1,747 5,240 5/27 | 1,756,800 585,600 5/18 | 2730億7196万 | 1652億3061万 | 1743億4096万 5/20 |
| 2023年 5月期 | 2,890 8,670 12/27 | 1,683 5,050 6/17 | 2,724,300 908,100 5/18 | 2733億8729万 | 1592億3942万 | 2182億3314万 5/31 |
| 2024年 5月期 | 3,627 12/12 | 2,307 6,920 6/1 | 3,961,200 1,320,400 10/4 | 3431億578万 | 2182億531万 | 2975億9847万 5/20 |
| 最新 | 3,217 2024/9/18 | 261,600 | 3043億2073万 | |||