時価総額
- 2020年5月29日
- 1697億6902万
- 2021年5月31日
- 2575億7657万
- 2022年5月31日
- 1274億6211万
- 2023年5月31日
- 2143億2519万
- 2024年5月31日
- 2033億4862万
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 | 2,289 | 2,338 | 2,221 | 2,242 | -1.54% | 586,400 | 2824億5732万 | +0.85% | 296.39 | 20.17 |
| 09/17 | 2,304 | 2,305 | 2,233 | 2,277 | -1.13% | 627,600 | 2868億6678万 | +2.85% | 301.01 | 20.48 |
| 09/13 | 2,294 | 2,308 | 2,263 | 2,303 | -0.65% | 532,300 | 2901億4238万 | +4.49% | 304.45 | 20.72 |
| 09/12 | 2,350 | 2,355 | 2,288 | 2,318 | +0.35% | 588,300 | 2920億3215万 | +5.75% | 306.43 | 20.85 |
| 09/11 | 2,375 | 2,389 | 2,289 | 2,310 | -1.53% | 811,600 | 2910億2427万 | +6.01% | 305.37 | 20.78 |
| 09/10 | 2,377 | 2,391 | 2,299 | 2,346 | +0.56% | 908,300 | 2955億5972万 | +8.26% | 310.13 | 21.1 |
| 09/09 | 2,247 | 2,333 | 2,241 | 2,333 | +1.57% | 1,006,200 | 2939億2192万 | +8.61% | 308.42 | 20.99 |
| 09/06 | 2,344 | 2,350 | 2,275 | 2,297 | -0.04% | 1,010,700 | 2893億8647万 | +7.74% | 303.66 | 20.66 |
| 09/05 | 2,200 | 2,305 | 2,182 | 2,298 | +5.36% | 1,287,800 | 2895億1246万 | +8.04% | 303.79 | 20.67 |
| 09/04 | 2,105 | 2,190 | 2,102 | 2,181 | +0.32% | 1,017,000 | 2747億7227万 | +2.64% | 288.32 | 19.62 |
| 09/03 | 2,233 | 2,256 | 2,152 | 2,174 | -2.38% | 795,300 | 2738億9038万 | +2.16% | 287.4 | 19.56 |
| 09/02 | 2,239 | 2,257 | 2,196 | 2,227 | +1.69% | 659,200 | 2805億6756万 | +4.41% | 294.4 | 20.03 |
| 08/30 | 2,200 | 2,235 | 2,165 | 2,190 | -1.62% | 1,016,500 | 2759億613万 | +2.58% | 289.51 | 19.7 |
| 08/29 | 2,308 | 2,323 | 2,163 | 2,226 | -4.75% | 1,841,600 | 2804億4157万 | +4.16% | 294.27 | 20.02 |
| 08/28 | 2,405 | 2,454 | 2,332 | 2,337 | -3.71% | 1,239,400 | 2944億2586万 | +9.15% | 308.94 | 21.02 |
| 08/27 | 2,405 | 2,452 | 2,372 | 2,427 | -1.1% | 1,184,900 | 3057億6446万 | +13.41% | 320.84 | 21.83 |
| 08/26 | 2,350 | 2,488 | 2,304 | 2,454 | +8.54% | 2,417,500 | 3091億6605万 | +14.94% | 324.41 | 22.08 |
| 08/23 | 2,180 | 2,264 | 2,164 | 2,261 | +5.46% | 1,076,400 | 2848億5103万 | +6.25% | 298.9 | 20.34 |
| 08/22 | 2,052 | 2,157 | 2,052 | 2,144 | +3.62% | 932,700 | 2701億1084万 | +0.8% | 283.43 | 19.29 |
| 08/21 | 2,072 | 2,120 | 2,057 | 2,069 | -0.39% | 493,500 | 2603億5347万 | -3.14% | 273.52 | 18.61 |
| 08/20 | 2,049 | 2,095 | 2,030 | 2,077 | +3.95% | 543,200 | 2613億6015万 | -3.17% | 274.57 | 18.68 |
| 08/19 | 2,014 | 2,045 | 1,992 | 1,998 | -1.28% | 369,300 | 2514億1916万 | -6.98% | 264.13 | 17.97 |
| 08/16 | 2,055 | 2,068 | 2,017 | 2,024 | +0.55% | 498,900 | 2546億9088万 | -5.29% | 267.57 | 18.21 |
| 08/15 | 2,018 | 2,046 | 2,004 | 2,013 | -1.32% | 594,800 | 2533億669万 | -5.36% | 266.11 | 18.11 |
| 08/14 | 2,004 | 2,071 | 1,990 | 2,040 | +1.04% | 943,600 | 2567億424万 | -3.68% | 269.68 | 18.35 |
| 08/13 | 2,048 | 2,066 | 2,019 | 2,019 | -0.25% | 634,800 | 2540億6170万 | -4.22% | 266.91 | 18.16 |
| 08/09 | 2,068 | 2,086 | 1,989 | 2,024 | +0.2% | 553,400 | 2546億9088万 | -3.57% | 267.57 | 18.21 |
| 08/08 | 1,940 | 2,060 | 1,935 | 2,020 | +2.02% | 704,100 | 2541億8754万 | -3.21% | 267.04 | 18.17 |
| 08/07 | 1,969 | 2,049 | 1,951 | 1,980 | -1.93% | 748,000 | 2491億5412万 | -4.62% | 261.75 | 17.81 |
| 08/06 | 2,000 | 2,045 | 1,953 | 2,019 | +8.67% | 1,227,100 | 2540億6170万 | -2.27% | 266.91 | 18.16 |
| 08/05 | 1,878 | 2,027 | 1,850 | 1,858 | -4.86% | 1,536,600 | 2338億220万 | -9.5% | 245.62 | 16.71 |
| 08/02 | 2,058 | 2,059 | 1,936 | 1,953 | -9.5% | 1,361,400 | 2457億5656万 | -4.64% | 258.18 | 17.57 |
| 08/01 | 2,206 | 2,224 | 2,122 | 2,158 | -4.34% | 1,536,300 | 2715億5282万 | +5.84% | 285.28 | 19.41 |
| 07/31 | 2,216 | 2,267 | 2,181 | 2,256 | +0.22% | 705,100 | 2838億8469万 | +11.57% | 298.24 | 20.29 |
| 07/30 | 2,310 | 2,317 | 2,208 | 2,251 | -2.47% | 881,100 | 2832億5552万 | +12.49% | 297.58 | 20.25 |
| 07/29 | 2,239 | 2,316 | 2,218 | 2,308 | +2.26% | 900,600 | 2904億2814万 | +16.62% | 305.11 | 20.76 |
| 07/26 | 2,278 | 2,316 | 2,257 | 2,257 | +0.45% | 948,300 | 2840億1053万 | +15.51% | 298.37 | 20.3 |
| 07/25 | 2,250 | 2,272 | 2,215 | 2,247 | -3.56% | 1,130,100 | 2827億5217万 | +16.36% | 297.05 | 20.21 |
| 07/24 | 2,290 | 2,348 | 2,278 | 2,330 | +0.6% | 945,400 | 2931億9651万 | +22.12% | 308.02 | 20.96 |
| 07/23 | 2,304 | 2,343 | 2,286 | 2,316 | +0.56% | 1,131,100 | 2914億3482万 | +23.06% | 306.17 | 20.83 |
| 07/22 | 2,299 | 2,324 | 2,268 | 2,303 | +1.45% | 1,198,800 | 2897億9896万 | +24.02% | 304.45 | 20.72 |
| 07/19 | 2,233 | 2,286 | 2,201 | 2,270 | +1.25% | 1,109,500 | 2856億4639万 | +23.91% | 300.09 | 20.42 |
| 07/18 | 2,317 | 2,349 | 2,225 | 2,242 | -4.88% | 2,534,300 | 2821億2300万 | +24% | 296.39 | 20.17 |
| 07/17 | 2,317 | 2,368 | 2,243 | 2,357 | +1.73% | 2,987,600 | 2965億9407万 | +32.12% | 311.59 | 21.2 |
| 07/16 | 2,150 | 2,341 | 2,142 | 2,317 | +8.78% | 6,725,900 | 2915億6065万 | +32.1% | 306.3 | 20.84 |
| 07/12 | 2,130 | 2,130 | 2,130 | 2,130 | +23.12% | 507,400 | 2680億2943万 | +23.41% | 281.58 | 19.16 |
| 07/11 | 1,749 | 1,776 | 1,689 | 1,730 | -2.97% | 1,581,900 | 2176億9526万 | +1.35% | 228.7 | 15.56 |
| 07/10 | 1,793 | 1,816 | 1,751 | 1,783 | -0.56% | 1,250,800 | 2243億6454万 | +4.7% | 235.71 | 16.04 |
| 07/09 | 1,793 | 1,833 | 1,778 | 1,793 | +0.22% | 1,332,800 | 2256億2290万 | +5.66% | 237.03 | 16.13 |
| 07/08 | 1,797 | 1,807 | 1,774 | 1,789 | +0.62% | 713,400 | 2251億1955万 | +5.8% | 236.5 | 16.09 |
| 07/05 | 1,730 | 1,808 | 1,730 | 1,778 | +2.54% | 532,600 | 2237億3536万 | +5.58% | 235.05 | 15.99 |
| 07/04 | 1,730 | 1,747 | 1,720 | 1,734 | +0.23% | 617,500 | 2181億9861万 | +3.4% | 229.23 | 15.6 |
| 07/03 | 1,725 | 1,754 | 1,718 | 1,730 | 0% | 583,600 | 2176億9526万 | +3.35% | 228.7 | 15.56 |
| 07/02 | 1,698 | 1,732 | 1,682 | 1,730 | +1.94% | 806,900 | 2176億9526万 | +3.72% | 228.7 | 15.56 |
| 07/01 | 1,728 | 1,741 | 1,686 | 1,697 | -1.91% | 575,300 | 2135億4270万 | +1.98% | 224.34 | 15.27 |
| 06/28 | 1,750 | 1,759 | 1,727 | 1,730 | +0.06% | 398,800 | 2176億9526万 | +4.15% | 228.7 | 15.56 |
| 06/27 | 1,740 | 1,751 | 1,721 | 1,729 | -0.63% | 467,100 | 2175億6943万 | +4.41% | 228.57 | 15.55 |
| 06/26 | 1,755 | 1,767 | 1,736 | 1,740 | -0.06% | 384,800 | 2189億5362万 | +5.45% | 230.02 | 15.65 |
| 06/25 | 1,696 | 1,741 | 1,690 | 1,741 | +2.53% | 412,000 | 2190億7945万 | +5.96% | 230.15 | 15.66 |
| 06/24 | 1,700 | 1,731 | 1,676 | 1,698 | +1.13% | 473,800 | 2136億6853万 | +3.73% | 224.47 | 15.27 |
| 06/21 | 1,700 | 1,723 | 1,679 | 1,679 | -0.71% | 519,300 | 2112億1562万 | +2.88% | 221.96 | 15.1 |
| 06/20 | 1,670 | 1,697 | 1,669 | 1,691 | +1.26% | 304,400 | 2127億2520万 | +3.93% | 223.54 | 15.21 |
| 06/19 | 1,675 | 1,681 | 1,655 | 1,670 | -0.3% | 715,000 | 2100億8344万 | +2.9% | 220.77 | 15.02 |
| 06/18 | 1,694 | 1,697 | 1,655 | 1,675 | -0.48% | 454,600 | 2107億1243万 | +3.4% | 221.43 | 15.07 |
| 06/17 | 1,651 | 1,692 | 1,639 | 1,683 | +0.3% | 553,800 | 2117億1882万 | +4.15% | 222.49 | 15.14 |
| 06/14 | 1,645 | 1,682 | 1,645 | 1,678 | -0.12% | 905,700 | 2110億8982万 | +4.22% | 221.83 | 15.09 |
| 06/13 | 1,652 | 1,718 | 1,647 | 1,680 | +3.19% | 743,100 | 2113億4142万 | +4.93% | 222.09 | 15.11 |
| 06/12 | 1,630 | 1,657 | 1,626 | 1,628 | 0% | 440,200 | 2047億9990万 | +2.13% | 215.22 | 14.64 |
| 06/11 | 1,609 | 1,639 | 1,593 | 1,628 | +1.56% | 725,000 | 2047億9990万 | +2.26% | 215.22 | 14.64 |
| 06/10 | 1,662 | 1,663 | 1,579 | 1,603 | -2.73% | 1,010,500 | 2016億5494万 | +0.88% | 211.91 | 14.42 |
| 06/07 | 1,570 | 1,654 | 1,566 | 1,648 | +1.17% | 1,095,200 | 2073億1587万 | +3.97% | 217.86 | 14.82 |
| 06/06 | 1,670 | 1,678 | 1,629 | 1,629 | -0.37% | 720,600 | 2049億2570万 | +3.3% | 215.35 | 14.65 |
| 06/05 | 1,654 | 1,686 | 1,624 | 1,635 | -1.15% | 401,100 | 2056億8049万 | +4.07% | 216.14 | 14.71 |
| 06/04 | 1,598 | 1,684 | 1,593 | 1,654 | +3.18% | 603,800 | 2080億7066万 | +5.69% | 218.65 | 14.88 |
| 06/03 | 1,616 | 1,636 | 1,587 | 1,603 | -0.8% | 776,600 | 2016億5494万 | +3.02% | 211.91 | 14.42 |
| 05/31 | 1,611 | 1,647 | 1,598 | 1,616 | -1.7% | 1,390,600 | 2032億9032万 | +4.19% | 213.31 | 14.52 |
| 05/30 | 1,568 | 1,653 | 1,565 | 1,644 | +2.56% | 908,700 | 2068億1268万 | +6.61% | 217.01 | 14.77 |
| 05/29 | 1,620 | 1,638 | 1,595 | 1,603 | -1.66% | 752,700 | 2016億5494万 | +4.57% | 211.6 | 14.4 |
| 05/28 | 1,615 | 1,642 | 1,599 | 1,630 | +0.93% | 622,000 | 2050億5150万 | +6.96% | 215.16 | 14.64 |
| 05/27 | 1,604 | 1,622 | 1,579 | 1,615 | +1.51% | 666,300 | 2031億6452万 | +6.67% | 213.18 | 14.51 |
| 05/24 | 1,540 | 1,597 | 1,537 | 1,591 | +0.7% | 471,000 | 2001億4536万 | +5.71% | 210.01 | 14.29 |
| 05/23 | 1,576 | 1,589 | 1,541 | 1,580 | +0.64% | 658,100 | 1987億6157万 | +5.4% | 208.56 | 14.19 |
| 05/22 | 1,593 | 1,602 | 1,568 | 1,570 | -1.44% | 559,900 | 1975億359万 | +5.23% | 207.24 | 14.1 |
| 05/21 | 1,588 | 1,603 | 1,577 | 1,593 | +1.46% | 546,100 | 2003億7379万 | +6.84% | 210.25 | 14.31 |
| 05/20 | 1,550 | 1,585 | 1,530 | 1,570 | +0.51% | 473,100 | 1974億8076万 | +5.02% | 207.22 | 14.1 |
| 05/17 | 1,580 | 1,597 | 1,535 | 1,562 | -2.31% | 800,800 | 1964億7449万 | +4.06% | 206.16 | 14.03 |
| 05/16 | 1,604 | 1,607 | 1,561 | 1,599 | +0.57% | 528,000 | 2011億2850万 | +5.89% | 211.05 | 14.36 |
| 05/15 | 1,575 | 1,617 | 1,568 | 1,590 | +1.4% | 1,034,100 | 1999億9644万 | +4.95% | 209.86 | 14.28 |
| 05/14 | 1,544 | 1,571 | 1,527 | 1,568 | +2.82% | 1,181,900 | 1972億2919万 | +3.16% | 206.95 | 14.08 |
| 05/13 | 1,464 | 1,526 | 1,464 | 1,525 | +4.24% | 878,300 | 1918億2049万 | -0.13% | 201.28 | 13.7 |
| 05/10 | 1,517 | 1,529 | 1,441 | 1,463 | -3.3% | 1,362,800 | 1840億2188万 | -4.5% | 193.1 | 13.14 |
| 05/09 | 1,565 | 1,565 | 1,509 | 1,513 | -3.38% | 750,700 | 1903億1108万 | -1.82% | 199.7 | 13.59 |
| 05/08 | 1,566 | 1,594 | 1,556 | 1,566 | +0.19% | 506,000 | 1969億7763万 | +1.03% | 206.69 | 14.06 |
| 05/07 | 1,530 | 1,563 | 1,507 | 1,563 | +5.32% | 1,123,600 | 1966億27万 | +0.39% | 206.29 | 14.04 |
| 05/02 | 1,488 | 1,488 | 1,464 | 1,484 | +0.88% | 473,200 | 1866億6334万 | -5.12% | 195.87 | 13.33 |
| 05/01 | 1,460 | 1,478 | 1,438 | 1,471 | -0.07% | 709,700 | 1850億2815万 | -6.54% | 194.15 | 13.21 |
| 04/30 | 1,490 | 1,491 | 1,446 | 1,472 | 0% | 871,600 | 1851億5394万 | -7.13% | 194.28 | 13.22 |
| 04/26 | 1,454 | 1,484 | 1,446 | 1,472 | +1.73% | 810,400 | 1851億5394万 | -7.77% | 194.28 | 13.22 |
| 04/25 | 1,445 | 1,456 | 1,423 | 1,447 | -1.36% | 840,000 | 1820億934万 | -10.07% | 190.98 | 13 |
| 04/24 | 1,430 | 1,493 | 1,419 | 1,467 | +4.79% | 1,085,100 | 1845億2502万 | -9.56% | 193.62 | 13.18 |
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 | |
| 2020年 5月期 | 1,635 6,540 1/22 | 859 3,435 3/13 | 28,142,000 7,035,500 6/19 | 2036億4809万 | 1069億6196万 | 1697億6902万 5/29 |
| 2021年 5月期 | 2,575 10,300 4/9 | 1,005 4,020 6/30 | 7,326,400 1,831,600 2/25 | 3210億191万 | 1251億7818万 | 2575億7657万 5/31 |
| 2022年 5月期 | 12,800 11/26 | 876 2/24 | 9,834,000 4/14 | 3994億5143万 | 1093億8291万 | 1274億6211万 5/31 |
| 2023年 5月期 | 1,970 4/19 | 804 6/20 | 13,685,200 7/15 | 2469億2582万 | 1004億5769万 | 2143億2519万 5/31 |
| 2024年 5月期 | 1,985 6/19 | 1,071 10/24 | 6,250,100 7/14 | 2488億7365万 | 1344億4311万 | 2033億4862万 5/31 |
| 最新 | 2,242 2024/9/18 | 586,400 | 2824億5732万 | |||