時価総額
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 | 100,300 | 100,800 | 98,700 | 99,600 | -1.68% | 18,598 | - | +4.29% | - | - |
| 09/17 | 99,800 | 101,300 | 99,400 | 101,300 | +1.71% | 20,539 | - | +6.42% | - | - |
| 09/13 | 99,900 | 100,500 | 99,100 | 99,600 | +0.3% | 31,260 | - | +5.13% | - | - |
| 09/12 | 98,700 | 99,700 | 98,700 | 99,300 | +1.02% | 18,842 | - | +5.16% | - | - |
| 09/11 | 99,700 | 100,100 | 98,300 | 98,300 | -1.31% | 31,373 | - | +4.45% | - | - |
| 09/10 | 101,000 | 101,300 | 99,500 | 99,600 | -0.8% | 34,130 | - | +6.2% | - | - |
| 09/09 | 99,500 | 101,000 | 99,100 | 100,400 | +0.8% | 43,099 | - | +7.61% | - | - |
| 09/06 | 99,000 | 99,900 | 98,300 | 99,600 | +1.01% | 33,319 | - | +7.17% | - | - |
| 09/05 | 95,300 | 99,400 | 95,200 | 98,600 | +3.9% | 45,159 | - | +6.42% | - | - |
| 09/04 | 94,200 | 95,700 | 94,100 | 94,900 | +0.53% | 30,605 | - | +2.64% | - | - |
| 09/03 | 94,200 | 94,600 | 93,600 | 94,400 | +0.43% | 13,271 | - | +2.24% | - | - |
| 09/02 | 92,300 | 94,500 | 92,300 | 94,000 | +1.73% | 27,127 | - | +2% | - | - |
| 08/30 | 92,000 | 92,400 | 91,200 | 92,400 | -0.11% | 23,998 | - | +0.46% | - | - |
| 08/29 | 93,600 | 94,500 | 92,100 | 92,500 | -3.44% | 24,363 | - | +0.71% | - | - |
| 08/28 | 95,500 | 96,400 | 95,300 | 95,800 | +0.52% | 40,828 | - | +4.48% | - | - |
| 08/27 | 93,700 | 95,400 | 93,200 | 95,300 | +1.93% | 15,378 | - | +4.21% | - | - |
| 08/26 | 93,000 | 93,500 | 92,600 | 93,500 | +1.19% | 15,333 | - | +2.49% | - | - |
| 08/23 | 92,700 | 93,100 | 91,900 | 92,400 | -0.22% | 12,721 | - | +1.45% | - | - |
| 08/22 | 92,100 | 92,600 | 91,000 | 92,600 | +0.87% | 18,733 | - | +1.75% | - | - |
| 08/21 | 92,700 | 92,900 | 91,700 | 91,800 | -0.97% | 13,454 | - | +0.91% | - | - |
| 08/20 | 92,300 | 92,700 | 92,000 | 92,700 | +0.76% | 15,906 | - | +1.94% | - | - |
| 08/19 | 92,100 | 92,300 | 91,200 | 92,000 | -0.54% | 16,093 | - | +1.27% | - | - |
| 08/16 | 92,400 | 92,900 | 92,000 | 92,500 | +0.22% | 18,234 | - | +1.9% | - | - |
| 08/15 | 91,600 | 92,300 | 90,800 | 92,300 | +0.11% | 18,692 | - | +1.8% | - | - |
| 08/14 | 91,700 | 92,200 | 91,000 | 92,200 | +0.44% | 23,693 | - | +1.79% | - | - |
| 08/13 | 90,600 | 92,400 | 90,600 | 91,800 | +1.89% | 22,497 | - | +1.43% | - | - |
| 08/09 | 91,800 | 92,400 | 90,100 | 90,100 | -1.64% | 26,521 | - | -0.4% | - | - |
| 08/08 | 91,400 | 92,900 | 91,100 | 91,600 | 0% | 23,926 | - | +1.22% | - | - |
| 08/07 | 88,800 | 93,000 | 88,600 | 91,600 | +1.66% | 31,671 | - | +1.3% | - | - |
| 08/06 | 88,900 | 92,700 | 88,300 | 90,100 | +3.09% | 43,459 | - | -0.27% | - | - |
| 08/05 | 86,800 | 90,300 | 86,800 | 87,400 | -4.27% | 45,179 | - | -3.23% | - | - |
| 08/02 | 92,400 | 92,500 | 90,900 | 91,300 | -1.4% | 28,141 | - | +0.95% | - | - |
| 08/01 | 93,100 | 93,400 | 90,600 | 92,600 | -1.07% | 35,418 | - | +2.38% | - | - |
| 07/31 | 92,200 | 94,600 | 92,200 | 93,600 | +1.96% | 30,424 | - | +3.51% | - | - |
| 07/30 | 90,400 | 92,600 | 90,100 | 91,800 | +2% | 71,424 | - | +1.6% | - | - |
| 07/29 | 89,600 | 90,000 | 88,700 | 90,000 | +0.56% | 19,780 | - | -0.33% | - | - |
| 07/26 | 89,500 | 89,700 | 89,100 | 89,500 | +0.45% | 15,134 | - | -0.94% | - | - |
| 07/25 | 88,600 | 89,400 | 88,500 | 89,100 | +0.34% | 15,885 | - | -1.44% | - | - |
| 07/24 | 89,100 | 89,600 | 88,300 | 88,800 | -0.89% | 20,604 | - | -1.84% | - | - |
| 07/23 | 89,800 | 90,000 | 89,100 | 89,600 | -0.11% | 13,013 | - | -1.02% | - | - |
| 07/22 | 90,200 | 90,200 | 88,900 | 89,700 | -0.22% | 18,651 | - | -0.92% | - | - |
| 07/19 | 90,600 | 90,700 | 89,400 | 89,900 | -0.77% | 13,291 | - | -0.73% | - | - |
| 07/18 | 91,400 | 91,700 | 90,500 | 90,600 | -1.09% | 18,311 | - | +0.05% | - | - |
| 07/17 | 91,600 | 91,900 | 91,000 | 91,600 | +0.55% | 11,634 | - | +1.19% | - | - |
| 07/16 | 90,300 | 91,200 | 90,200 | 91,100 | +0.89% | 11,084 | - | +0.72% | - | - |
| 07/12 | 90,200 | 91,100 | 90,000 | 90,300 | +0.11% | 23,638 | - | -0.14% | - | - |
| 07/11 | 90,400 | 90,500 | 89,900 | 90,200 | +0.33% | 12,459 | - | -0.21% | - | - |
| 07/10 | 90,200 | 91,300 | 89,900 | 89,900 | -0.22% | 12,460 | - | -0.57% | - | - |
| 07/09 | 90,200 | 90,500 | 89,400 | 90,100 | -0.33% | 8,728 | - | -0.4% | - | - |
| 07/08 | 90,600 | 91,200 | 90,100 | 90,400 | -0.22% | 11,939 | - | -0.16% | - | - |
| 07/05 | 90,200 | 90,900 | 89,900 | 90,600 | -0.33% | 11,207 | - | -0.01% | - | - |
| 07/04 | 90,300 | 90,900 | 89,900 | 90,900 | +1.11% | 8,996 | - | +0.23% | - | - |
| 07/03 | 89,200 | 90,600 | 88,800 | 89,900 | +0.33% | 17,988 | - | -0.86% | - | - |
| 07/02 | 90,000 | 90,000 | 88,500 | 89,600 | +0.11% | 21,565 | - | -1.27% | - | - |
| 07/01 | 91,300 | 91,400 | 89,200 | 89,500 | -1.1% | 23,302 | - | -1.59% | - | - |
| 06/28 | 92,300 | 92,300 | 89,800 | 90,500 | -0.88% | 16,379 | - | -0.64% | - | - |
| 06/27 | 91,200 | 91,500 | 90,500 | 91,300 | -0.87% | 18,857 | - | +0.14% | - | - |
| 06/26 | 92,000 | 92,300 | 91,500 | 92,100 | +0.33% | 11,284 | - | +0.94% | - | - |
| 06/25 | 90,900 | 91,900 | 90,900 | 91,800 | +1.44% | 10,392 | - | +0.56% | - | - |
| 06/24 | 90,900 | 91,100 | 90,200 | 90,500 | -0.88% | 10,492 | - | -0.95% | - | - |
| 06/21 | 90,800 | 91,300 | 90,400 | 91,300 | +0.66% | 36,274 | - | -0.22% | - | - |
| 06/20 | 90,800 | 91,600 | 90,200 | 90,700 | -0.11% | 9,096 | - | -0.96% | - | - |
| 06/19 | 90,000 | 91,000 | 89,800 | 90,800 | +0.67% | 10,514 | - | -0.99% | - | - |
| 06/18 | 90,000 | 90,500 | 89,700 | 90,200 | +0.45% | 10,118 | - | -1.8% | - | - |
| 06/17 | 90,600 | 90,700 | 89,800 | 89,800 | -0.66% | 9,440 | - | -2.43% | - | - |
| 06/14 | 89,900 | 90,900 | 89,500 | 90,400 | +0.78% | 18,883 | - | -1.96% | - | - |
| 06/13 | 90,200 | 90,200 | 89,300 | 89,700 | -0.22% | 18,738 | - | -2.88% | - | - |
| 06/12 | 89,700 | 89,900 | 89,200 | 89,900 | +0.11% | 23,028 | - | -2.87% | - | - |
| 06/11 | 90,500 | 90,800 | 89,700 | 89,800 | -0.66% | 18,430 | - | -3.1% | - | - |
| 06/10 | 89,100 | 90,500 | 88,600 | 90,400 | +1.01% | 27,464 | - | -2.68% | - | - |
| 06/07 | 91,100 | 91,100 | 89,200 | 89,500 | -1.32% | 28,788 | - | -3.9% | - | - |
| 06/06 | 91,000 | 91,100 | 89,500 | 90,700 | -0.44% | 39,427 | - | -2.89% | - | - |
| 06/05 | 92,100 | 92,600 | 90,500 | 91,100 | -1.3% | 55,065 | - | -2.66% | - | - |
| 06/04 | 92,100 | 93,100 | 91,400 | 92,300 | +0.33% | 29,251 | - | -1.52% | - | - |
| 06/03 | 93,300 | 94,300 | 92,000 | 92,000 | -0.54% | 30,947 | - | -1.92% | - | - |
| 05/31 | 89,100 | 93,100 | 89,100 | 92,500 | +2.1% | 491,538 | - | -1.49% | - | - |
| 05/30 | 92,000 | 92,000 | 89,800 | 90,600 | -1.2% | 55,694 | - | -3.63% | - | - |
| 05/29 | 94,000 | 94,200 | 91,000 | 91,700 | -2.96% | 69,501 | - | -2.68% | - | - |
| 05/28 | 93,100 | 94,600 | 92,600 | 94,500 | +1.72% | 38,064 | - | +0.27% | - | - |
| 05/27 | 92,900 | 93,100 | 91,200 | 92,900 | +0.22% | 31,140 | - | -1.34% | - | - |
| 05/24 | 92,500 | 93,100 | 92,000 | 92,700 | -0.43% | 25,089 | - | -1.58% | - | - |
| 05/23 | 92,600 | 93,100 | 91,600 | 93,100 | -0.21% | 36,217 | - | -1.2% | - | - |
| 05/22 | 93,900 | 93,900 | 92,400 | 93,300 | -0.43% | 25,745 | - | -1% | - | - |
| 05/21 | 93,900 | 94,100 | 93,000 | 93,700 | -0.21% | 22,562 | - | -0.53% | - | - |
| 05/20 | 92,900 | 94,200 | 92,900 | 93,900 | +0.64% | 26,266 | - | -0.34% | - | - |
| 05/17 | 93,300 | 94,000 | 92,600 | 93,300 | -0.64% | 36,263 | - | -0.97% | - | - |
| 05/16 | 94,700 | 95,100 | 93,200 | 93,900 | -0.53% | 33,317 | - | -0.41% | - | - |
| 05/15 | 94,800 | 95,100 | 93,500 | 94,400 | -0.32% | 43,830 | - | +0.15% | - | - |
| 05/14 | 94,400 | 95,300 | 94,200 | 94,700 | +0.64% | 28,196 | - | +0.62% | - | - |
| 05/13 | 93,600 | 94,500 | 93,600 | 94,100 | -0.11% | 21,512 | - | +0.09% | - | - |
| 05/10 | 94,400 | 94,700 | 93,100 | 94,200 | -0.42% | 39,391 | - | +0.27% | - | - |
| 05/09 | 93,700 | 95,400 | 93,300 | 94,600 | +1.72% | 27,784 | - | +0.74% | - | - |
| 05/08 | 95,400 | 95,600 | 93,000 | 93,000 | -2.21% | 34,132 | - | -0.97% | - | - |
| 05/07 | 96,000 | 96,600 | 94,500 | 95,100 | -1.55% | 31,930 | - | +1.19% | - | - |
| 05/02 | 96,500 | 97,400 | 96,000 | 96,600 | +0.52% | 28,866 | - | +2.82% | - | - |
| 05/01 | 95,900 | 96,500 | 95,500 | 96,100 | +0.73% | 18,204 | - | +2.36% | - | - |
| 04/30 | 94,500 | 95,500 | 94,100 | 95,400 | +0.95% | 27,889 | - | +1.66% | - | - |
| 04/26 | 94,000 | 94,800 | 93,800 | 94,500 | +0.21% | 19,745 | - | +0.75% | - | - |
| 04/25 | 94,400 | 95,300 | 94,200 | 94,300 | 0% | 20,892 | - | +0.52% | - | - |
| 04/24 | 95,200 | 95,600 | 94,100 | 94,300 | -1.15% | 14,698 | - | +0.52% | - | - |
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 | ||
| 2014年 2月期 | 116,450 232,900 6/20 | 89,500 179,000 9/2 | 74,050 37,025 10/3 | 5375億7931万 | - | |
| 2015年 2月期 | 134,950 269,900 1/16 | 104,650 209,300 9/17 | 54,990 27,495 9/26 | 6559億1044万 | 4831億584万 | |
| 2016年 2月期 | 137,400 274,800 3/23 | 101,850 203,700 9/7 | 57,856 28,928 9/10 | 7013億4401万 | 4950億3133万 | |
| 2017年 2月期 | 125,450 250,900 9/27 | 99,200 198,400 8/30 | 85,626 42,813 5/31 | 6403億4647万 | 5291億7208万 | |
| 2018年 2月期 | 109,700 219,400 1/25 | 97,600 195,200 11/15 | 74,394 37,197 5/31 | 5851億8324万 | 5206億3704万 | |
| 2019年 2月期 | 114,250 228,500 2/25 | 100,250 200,500 9/3 | 76,982 38,491 11/30 | 5982億1688万 | 5249億1240万 | |
| 2020年 2月期 | 126,950 253,900 11/27 | 48,850 97,700 3/19 | 292,358 146,179 5/29 | 6647億1451万 | 2557億8026万 | |
| 2021年 2月期 | 123,400 7/7 | 74,600 149,200 9/11 | 158,548 79,274 2/24 | 8624億5382万 | 3882億9046万 | |
| 2022年 2月期 | 112,600 9/7 | 87,000 1/21 | 55,477 5/31 | 7869億7164万 | - | |
| 最新 | 99,600 2024/9/18 | 18,598 | 6961億1346万 | |||