時価総額
- 2018年6月29日
- 6137億6563万
- 2019年6月28日
- 4308億5877万
- 2020年6月30日
- 5199億8070万
- 2021年6月30日
- 9310億6331万
- 2022年6月30日
- 3135億8703万
- 2023年6月30日
- 5457億2159万
- 2024年6月28日
- 3274億5104万
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 | 2,526 | 2,637 | 2,500 | 2,552 | +2.16% | 22,053,600 | 4183億9773万 | +10.14% | 31.08 | 5.82 |
09/17 | 2,407 | 2,498 | 2,350 | 2,498 | +4.43% | 15,207,600 | 4095億4448万 | +8.51% | 30.42 | 5.7 |
09/13 | 2,422 | 2,510 | 2,383 | 2,392 | -0.75% | 16,921,200 | 3921億6589万 | +4.64% | 29.13 | 5.46 |
09/12 | 2,440 | 2,504 | 2,383 | 2,410 | +1.82% | 16,946,500 | 3951億1697万 | +5.98% | 29.35 | 5.5 |
09/11 | 2,484 | 2,523 | 2,349 | 2,367 | -3.98% | 17,933,900 | 3880億6717万 | +4.83% | 28.83 | 5.4 |
09/10 | 2,514 | 2,589 | 2,410 | 2,465 | -1.24% | 20,048,500 | 4041億3417万 | +9.9% | 30.02 | 5.63 |
09/09 | 2,302 | 2,499 | 2,294 | 2,496 | +5.14% | 22,135,200 | 4092億1658万 | +12.58% | 30.4 | 5.7 |
09/06 | 2,420 | 2,433 | 2,322 | 2,374 | -2.67% | 18,352,900 | 3892億1481万 | +8.11% | 28.91 | 5.42 |
09/05 | 2,293 | 2,454 | 2,285 | 2,439 | +4.1% | 14,856,800 | 3998億7149万 | +11.47% | 29.71 | 5.57 |
09/04 | 2,406 | 2,438 | 2,312 | 2,343 | -6.5% | 19,616,300 | 3841億3239万 | +7.53% | 28.54 | 5.35 |
09/03 | 2,359 | 2,550 | 2,356 | 2,506 | +6.23% | 19,418,100 | 4108億5607万 | +15.11% | 30.52 | 5.72 |
09/02 | 2,362 | 2,384 | 2,320 | 2,359 | -0.63% | 7,950,800 | 3867億5558万 | +8.71% | 28.73 | 5.38 |
08/30 | 2,283 | 2,380 | 2,256 | 2,374 | +4.31% | 13,772,300 | 3892億1481万 | +9.75% | 28.91 | 5.42 |
08/29 | 2,212 | 2,297 | 2,192 | 2,276 | +2.06% | 10,203,100 | 3731億4781万 | +5.61% | 27.72 | 5.19 |
08/28 | 2,203 | 2,245 | 2,155 | 2,230 | +0.04% | 11,329,600 | 3656億616万 | +3.43% | 27.16 | 5.09 |
08/27 | 2,320 | 2,339 | 2,223 | 2,229 | -3.04% | 14,222,300 | 3654億4221万 | +3.29% | 27.15 | 5.09 |
08/26 | 2,336 | 2,354 | 2,215 | 2,299 | -1.75% | 13,619,500 | 3769億1864万 | +6.48% | 28 | 5.25 |
08/23 | 2,330 | 2,389 | 2,301 | 2,340 | -1.56% | 13,672,200 | 3836億4055万 | +8.28% | 28.5 | 5.34 |
08/22 | 2,224 | 2,400 | 2,209 | 2,377 | +7.56% | 19,675,500 | 3897億666万 | +10% | 28.95 | 5.42 |
08/21 | 2,174 | 2,289 | 2,163 | 2,210 | +1.14% | 13,465,500 | 3623億2718万 | +2.13% | 26.92 | 5.04 |
08/20 | 2,035 | 2,188 | 2,022 | 2,185 | +8.65% | 19,469,500 | 3582億2846万 | +0.64% | 26.61 | 4.99 |
08/19 | 2,050 | 2,059 | 1,981 | 2,011 | -2.94% | 7,955,300 | 3297億134万 | -7.71% | 24.49 | 4.59 |
08/16 | 2,138 | 2,156 | 2,054 | 2,072 | -1.15% | 9,073,200 | 3395億7927万 | -5.47% | 25.24 | 4.73 |
08/15 | 2,021 | 2,104 | 1,968 | 2,096 | +3.71% | 11,817,200 | 3435億1262万 | -4.94% | 25.53 | 4.78 |
08/14 | 2,175 | 2,190 | 1,941 | 2,021 | -7.08% | 21,056,500 | 3312億2090万 | -8.92% | 24.61 | 4.61 |
08/13 | 2,150 | 2,202 | 2,126 | 2,175 | +3.57% | 5,414,500 | 3564億5990万 | -2.73% | 26.49 | 4.96 |
08/09 | 2,091 | 2,156 | 2,073 | 2,100 | +0.67% | 6,059,900 | 3441億6818万 | -6.5% | 25.58 | 4.79 |
08/08 | 2,006 | 2,115 | 1,984 | 2,086 | +3.63% | 6,104,500 | 3418億7372万 | -7.45% | 25.41 | 4.76 |
08/07 | 1,950 | 2,068 | 1,950 | 2,013 | +0.65% | 6,125,400 | 3299億978万 | -10.93% | 24.52 | 4.59 |
08/06 | 2,000 | 2,025 | 1,928 | 2,000 | +10.8% | 6,865,000 | 3277億7922万 | -11.86% | 24.36 | 4.56 |
08/05 | 1,898 | 1,972 | 1,780 | 1,805 | -8.75% | 10,000,500 | 2958億2074万 | -20.59% | 21.98 | 4.12 |
08/02 | 2,056 | 2,066 | 1,978 | 1,978 | -8.6% | 7,769,000 | 3241億7364万 | -13.28% | 24.09 | 4.51 |
08/01 | 2,222 | 2,243 | 2,140 | 2,164 | -3.18% | 4,358,000 | 3546億5711万 | -5.17% | 26.36 | 4.94 |
07/31 | 2,287 | 2,296 | 2,175 | 2,235 | -1.97% | 6,190,500 | 3662億9327万 | -1.72% | 27.22 | 5.1 |
07/30 | 2,323 | 2,324 | 2,239 | 2,280 | -1.85% | 5,294,500 | 3736億6831万 | +0.75% | 27.77 | 5.2 |
07/29 | 2,210 | 2,355 | 2,210 | 2,323 | +6.07% | 7,251,500 | 3807億1556万 | +3.34% | 28.29 | 5.3 |
07/26 | 2,194 | 2,220 | 2,163 | 2,190 | -0.05% | 4,968,400 | 3589億1824万 | -2.06% | 26.67 | 5 |
07/25 | 2,245 | 2,277 | 2,187 | 2,191 | -4.2% | 7,949,400 | 3590億8213万 | -1.66% | 26.69 | 5 |
07/24 | 2,262 | 2,323 | 2,261 | 2,287 | +0.48% | 5,816,000 | 3748億1553万 | +2.97% | 27.85 | 5.22 |
07/23 | 2,285 | 2,310 | 2,259 | 2,276 | +0.44% | 3,480,400 | 3730億1275万 | +2.99% | 27.72 | 5.19 |
07/22 | 2,359 | 2,361 | 2,264 | 2,266 | -3.16% | 4,747,000 | 3711億7071万 | +2.86% | 27.6 | 5.17 |
07/19 | 2,332 | 2,370 | 2,317 | 2,340 | -0.21% | 3,939,400 | 3832億9191万 | +6.41% | 28.5 | 5.34 |
07/18 | 2,462 | 2,514 | 2,345 | 2,345 | -4.79% | 10,916,600 | 3841億1091万 | +6.98% | 28.56 | 5.35 |
07/17 | 2,398 | 2,467 | 2,388 | 2,463 | +3.57% | 6,850,600 | 4034億3931万 | +12.77% | 30 | 5.62 |
07/16 | 2,417 | 2,426 | 2,365 | 2,378 | -0.46% | 5,269,700 | 3895億1631万 | +9.43% | 28.96 | 5.43 |
07/12 | 2,319 | 2,402 | 2,271 | 2,389 | +2.8% | 11,616,900 | 3913億1811万 | +10.45% | 29.1 | 5.45 |
07/11 | 2,375 | 2,383 | 2,230 | 2,324 | -3.05% | 14,528,300 | 3806億7111万 | +7.89% | 28.31 | 5.3 |
07/10 | 2,425 | 2,446 | 2,377 | 2,397 | -2.04% | 8,238,600 | 3926億2851万 | +11.8% | 29.19 | 5.47 |
07/09 | 2,423 | 2,511 | 2,394 | 2,447 | -0.29% | 14,908,300 | 4008億1851万 | +14.77% | 29.8 | 5.58 |
07/08 | 2,380 | 2,458 | 2,371 | 2,454 | +1.91% | 7,065,400 | 4019億6511万 | +15.86% | 29.89 | 5.6 |
07/05 | 2,300 | 2,433 | 2,300 | 2,408 | +4.33% | 13,492,700 | 3944億3031万 | +14.56% | 29.33 | 5.5 |
07/04 | 2,250 | 2,327 | 2,248 | 2,308 | +2.94% | 8,524,500 | 3780億5031万 | +11.01% | 28.11 | 5.27 |
07/03 | 2,208 | 2,252 | 2,176 | 2,242 | +0.63% | 9,912,900 | 3672億3951万 | +8.99% | 27.31 | 5.12 |
07/02 | 2,096 | 2,232 | 2,093 | 2,228 | +5.94% | 13,451,500 | 3649億4631万 | +9.27% | 27.14 | 5.08 |
07/01 | 2,038 | 2,114 | 2,033 | 2,103 | +5.26% | 8,096,200 | 3444億7132万 | +3.9% | 25.61 | 4.8 |
06/28 | 2,041 | 2,082 | 1,995 | 1,998 | -0.55% | 6,361,600 | 3272億7232万 | -0.79% | 24.31 | 4.56 |
06/27 | 1,945 | 2,009 | 1,945 | 2,009 | +2.6% | 4,850,800 | 3290億7412万 | 0% | 24.45 | 4.58 |
06/26 | 1,970 | 1,990 | 1,953 | 1,958 | -0.46% | 4,983,700 | 3207億2032万 | -2.25% | 23.83 | 4.46 |
06/25 | 1,922 | 1,983 | 1,909 | 1,967 | +2.66% | 5,747,100 | 3221億9452万 | -1.65% | 23.94 | 4.49 |
06/24 | 1,986 | 1,988 | 1,906 | 1,916 | -4.72% | 10,018,300 | 3138億4073万 | -3.96% | 23.31 | 4.37 |
06/21 | 1,984 | 2,041 | 1,983 | 2,011 | +1.41% | 5,644,400 | 3293億5595万 | +0.75% | 24.47 | 4.58 |
06/20 | 2,023 | 2,047 | 1,983 | 1,983 | -2.03% | 4,234,900 | 3247億7019万 | -0.4% | 24.13 | 4.52 |
06/19 | 2,015 | 2,032 | 1,987 | 2,024 | -0.2% | 4,116,000 | 3314億8506万 | +1.91% | 24.63 | 4.61 |
06/18 | 2,080 | 2,090 | 1,968 | 2,028 | -3.15% | 9,220,200 | 3321億4016万 | +2.32% | 24.67 | 4.62 |
06/17 | 2,167 | 2,178 | 2,084 | 2,094 | -3.41% | 4,678,200 | 3429億4946万 | +5.7% | 25.48 | 4.77 |
06/14 | 2,144 | 2,182 | 2,114 | 2,168 | +0.88% | 7,065,900 | 3550億6897万 | +9.94% | 26.38 | 4.94 |
06/13 | 2,175 | 2,192 | 2,141 | 2,149 | -0.42% | 5,197,900 | 3519億5721万 | +9.53% | 26.15 | 4.9 |
06/12 | 2,211 | 2,221 | 2,143 | 2,158 | -1.55% | 7,917,000 | 3534億3120万 | +10.84% | 26.26 | 4.92 |
06/11 | 2,121 | 2,192 | 2,105 | 2,192 | +3.25% | 7,857,500 | 3589億9963万 | +13.46% | 26.67 | 5 |
06/10 | 2,118 | 2,172 | 2,107 | 2,123 | -1.3% | 7,095,800 | 3476億9900万 | +10.8% | 25.83 | 4.84 |
06/07 | 2,130 | 2,182 | 2,122 | 2,151 | +2.92% | 10,901,300 | 3522億8476万 | +13.09% | 26.17 | 4.9 |
06/06 | 2,131 | 2,133 | 2,019 | 2,090 | -0.38% | 8,551,200 | 3422億9435万 | +10.7% | 25.43 | 4.76 |
06/05 | 2,090 | 2,117 | 2,051 | 2,098 | +0.33% | 7,536,900 | 3436億457万 | +11.71% | 25.53 | 4.78 |
06/04 | 2,015 | 2,115 | 2,002 | 2,091 | +2.1% | 12,725,000 | 3424億5813万 | +12.12% | 25.44 | 4.77 |
06/03 | 1,869 | 2,068 | 1,866 | 2,048 | +11.73% | 20,246,100 | 3354億1571万 | +10.52% | 24.92 | 4.67 |
05/31 | 1,765 | 1,840 | 1,762 | 1,833 | +3.85% | 3,785,300 | 3002億361万 | -0.6% | 22.3 | 4.18 |
05/30 | 1,750 | 1,781 | 1,748 | 1,765 | -0.79% | 3,081,300 | 2890億6676万 | -4.08% | 21.47 | 4.02 |
05/29 | 1,859 | 1,860 | 1,779 | 1,779 | -4.35% | 4,588,100 | 2913億5964万 | -3.37% | 21.64 | 4.06 |
05/28 | 1,865 | 1,896 | 1,817 | 1,860 | -0.43% | 4,696,800 | 3046億2559万 | +1.14% | 22.63 | 4.24 |
05/27 | 1,852 | 1,883 | 1,846 | 1,868 | +0.59% | 2,890,400 | 3059億3581万 | +1.85% | 22.73 | 4.26 |
05/24 | 1,834 | 1,879 | 1,794 | 1,857 | -0.91% | 4,939,000 | 3041億3426万 | +1.53% | 22.59 | 4.23 |
05/23 | 1,880 | 1,904 | 1,841 | 1,874 | +0.32% | 4,036,300 | 3069億1848万 | +2.63% | 22.8 | 4.27 |
05/22 | 1,823 | 1,874 | 1,816 | 1,868 | +0.81% | 3,004,300 | 3059億3581万 | +2.58% | 22.73 | 4.26 |
05/21 | 1,900 | 1,922 | 1,849 | 1,853 | -4.09% | 4,026,500 | 3034億7054万 | +1.93% | 22.54 | 4.22 |
05/20 | 1,894 | 1,947 | 1,877 | 1,932 | +2.77% | 4,165,500 | 3164億857万 | +6.39% | 23.51 | 4.4 |
05/17 | 1,862 | 1,903 | 1,858 | 1,880 | +0.43% | 2,863,000 | 3078億9240万 | +3.7% | 22.87 | 4.29 |
05/16 | 1,928 | 1,933 | 1,838 | 1,872 | -2.95% | 5,930,400 | 3063億8555万 | +3.25% | 22.76 | 4.27 |
05/15 | 1,995 | 2,020 | 1,926 | 1,929 | -3.55% | 5,069,500 | 3157億1460万 | +6.46% | 23.45 | 4.39 |
05/14 | 1,908 | 2,080 | 1,901 | 2,000 | +7.07% | 14,522,400 | 3273億3499万 | +10.62% | 24.32 | 4.56 |
05/13 | 1,914 | 1,914 | 1,854 | 1,868 | -2.61% | 4,988,100 | 3057億3088万 | +3.72% | 22.71 | 4.26 |
05/10 | 1,838 | 1,930 | 1,817 | 1,918 | +9.1% | 12,625,800 | 3139億1425万 | +6.5% | 23.32 | 4.37 |
05/09 | 1,767 | 1,780 | 1,726 | 1,758 | -1.4% | 4,777,700 | 2877億2745万 | -2.33% | 21.37 | 4.01 |
05/08 | 1,796 | 1,801 | 1,772 | 1,783 | -1.11% | 3,533,900 | 2918億1914万 | -1.27% | 21.68 | 4.06 |
05/07 | 1,799 | 1,830 | 1,790 | 1,803 | +2.04% | 4,062,500 | 2950億9249万 | -0.61% | 21.92 | 4.11 |
05/02 | 1,805 | 1,812 | 1,765 | 1,767 | -2.21% | 3,453,900 | 2892億46万 | -2.86% | 21.48 | 4.03 |
05/01 | 1,820 | 1,826 | 1,769 | 1,807 | -1.95% | 4,613,800 | 2957億4716万 | -1.04% | 21.97 | 4.12 |
04/30 | 1,800 | 1,843 | 1,794 | 1,843 | +3.54% | 3,577,600 | 3016億3919万 | +0.55% | 22.41 | 4.2 |
04/26 | 1,783 | 1,796 | 1,762 | 1,780 | -0.22% | 2,659,800 | 2913億2814万 | -3.1% | 21.64 | 4.06 |
04/25 | 1,808 | 1,808 | 1,766 | 1,784 | -1.38% | 3,222,900 | 2919億8281万 | -3.36% | 21.69 | 4.06 |
04/24 | 1,772 | 1,815 | 1,756 | 1,809 | +3.37% | 4,061,500 | 2960億7450万 | -2.43% | 21.99 | 4.12 |
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 | 期末 | |
2018年 6月期 | 6,000 6/19 | 4,165 6/26 | 36,447,300 6/19 | 8119億8793万 | 5636億5495万 | 6137億6563万 6/29 |
2019年 6月期 | 4,975 7/23 | 1,704 12/26 | 7,072,200 5/28 | 6874億481万 | 2450億8254万 | 4308億5877万 6/28 |
2020年 6月期 | 3,530 6/30 | 1,557 3/19 | 10,594,700 11/8 | 5510億3304万 | 2400億6848万 | 5199億8070万 6/30 |
2021年 6月期 | 6,400 2/16 | 3,370 7/1 | 6,060,000 8/7 | 1兆50億 | 5260億5704万 | 9310億6331万 6/30 |
2022年 6月期 | 7,390 11/22 | 1,850 6/23 | 25,170,800 6/1 | 1兆1802億 | 2971億2525万 | 3135億8703万 6/30 |
2023年 6月期 | 3,519 6/21 | 1,885 10/3 | 41,432,500 11/1 | 5693億3431万 | 3032億4139万 | 5457億2159万 6/30 |
2024年 6月期 | 3,755 8/2 | 1,701 4/19 | 28,928,700 9/29 | 6100億5832万 | 2777億3250万 | 3274億5104万 6/28 |
最新 | 2,552 2024/9/18 | 22,053,600 | 4183億9773万 |