時価総額
2024/05/14～2024/10/04
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 | ||||||||||
| 10/04 | 152,000 | 153,600 | 152,000 | 152,800 | +0.39% | 5,195 | - | -0.45% | - | - |
| 10/03 | 152,300 | 153,800 | 152,200 | 152,200 | -0.2% | 5,358 | - | -0.95% | - | - |
| 10/02 | 153,000 | 153,400 | 152,100 | 152,500 | -0.65% | 6,050 | - | -0.91% | - | - |
| 10/01 | 155,000 | 155,000 | 153,100 | 153,500 | -0.07% | 5,671 | - | -0.33% | - | - |
| 09/30 | 154,600 | 155,600 | 153,100 | 153,600 | -1.92% | 10,719 | - | -0.29% | - | - |
| 09/27 | 156,400 | 157,500 | 156,300 | 156,600 | +0.26% | 5,661 | - | +1.62% | - | - |
| 09/26 | 155,100 | 156,200 | 154,400 | 156,200 | +0.64% | 4,911 | - | +1.42% | - | - |
| 09/25 | 155,300 | 155,600 | 153,800 | 155,200 | +1.17% | 9,335 | - | +0.76% | - | - |
| 09/24 | 154,500 | 154,900 | 153,400 | 153,400 | -0.26% | 8,020 | - | -0.42% | - | - |
| 09/20 | 154,700 | 156,000 | 153,800 | 153,800 | -0.71% | 14,618 | - | -0.21% | - | - |
| 09/19 | 155,300 | 155,800 | 154,400 | 154,900 | -0.58% | 4,303 | - | +0.46% | - | - |
| 09/18 | 154,200 | 155,900 | 154,100 | 155,800 | +0.26% | 6,857 | - | +1.05% | - | - |
| 09/17 | 154,000 | 155,400 | 153,700 | 155,400 | +0.71% | 5,750 | - | +0.88% | - | - |
| 09/13 | 153,200 | 154,700 | 152,900 | 154,300 | +0.65% | 10,307 | - | +0.31% | - | - |
| 09/12 | 152,700 | 153,600 | 152,300 | 153,300 | +0.26% | 4,777 | - | -0.27% | - | - |
| 09/11 | 153,800 | 154,000 | 152,200 | 152,900 | -0.33% | 8,486 | - | -0.49% | - | - |
| 09/10 | 153,200 | 155,100 | 153,000 | 153,400 | +0.72% | 8,934 | - | -0.05% | - | - |
| 09/09 | 151,800 | 153,100 | 151,300 | 152,300 | +0.13% | 6,316 | - | -0.54% | - | - |
| 09/06 | 151,900 | 152,500 | 151,300 | 152,100 | +0.66% | 6,446 | - | -0.67% | - | - |
| 09/05 | 152,500 | 153,500 | 151,100 | 151,100 | -0.66% | 7,521 | - | -1.39% | - | - |
| 09/04 | 152,100 | 153,700 | 152,100 | 152,100 | -0.2% | 7,652 | - | -0.86% | - | - |
| 09/03 | 151,900 | 152,500 | 151,400 | 152,400 | +0.2% | 3,580 | - | -0.77% | - | - |
| 09/02 | 151,100 | 152,800 | 151,100 | 152,100 | +0.26% | 6,059 | - | -1.07% | - | - |
| 08/30 | 152,900 | 153,100 | 151,000 | 151,700 | -1.17% | 8,639 | - | -1.4% | - | - |
| 08/29 | 153,800 | 155,100 | 153,200 | 153,500 | -2.42% | 10,250 | - | -0.32% | - | - |
| 08/28 | 158,000 | 158,600 | 157,100 | 157,300 | -0.44% | 14,531 | - | +2.06% | - | - |
| 08/27 | 155,700 | 158,400 | 155,600 | 158,000 | +1.67% | 4,580 | - | +2.54% | - | - |
| 08/26 | 155,000 | 155,500 | 154,600 | 155,400 | +0.58% | 4,457 | - | +0.86% | - | - |
| 08/23 | 154,400 | 154,900 | 153,600 | 154,500 | -0.13% | 3,488 | - | +0.19% | - | - |
| 08/22 | 154,200 | 154,900 | 152,700 | 154,700 | +0.13% | 3,958 | - | +0.2% | - | - |
| 08/21 | 155,600 | 156,400 | 154,500 | 154,500 | -1.28% | 3,901 | - | -0.05% | - | - |
| 08/20 | 156,600 | 156,900 | 155,200 | 156,500 | +0.51% | 5,419 | - | +1.14% | - | - |
| 08/19 | 156,300 | 156,300 | 154,500 | 155,700 | +0.13% | 5,307 | - | +0.54% | - | - |
| 08/16 | 155,600 | 156,000 | 154,100 | 155,500 | +0.13% | 4,710 | - | +0.39% | - | - |
| 08/15 | 153,600 | 156,000 | 152,700 | 155,300 | +0.39% | 7,363 | - | +0.23% | - | - |
| 08/14 | 153,100 | 154,700 | 151,800 | 154,700 | +1.58% | 7,380 | - | -0.19% | - | - |
| 08/13 | 151,100 | 153,800 | 151,000 | 152,300 | +1.47% | 7,042 | - | -1.82% | - | - |
| 08/09 | 151,900 | 153,200 | 150,100 | 150,100 | -0.79% | 9,941 | - | -3.36% | - | - |
| 08/08 | 150,700 | 153,800 | 150,100 | 151,300 | -0.39% | 5,816 | - | -2.77% | - | - |
| 08/07 | 147,500 | 153,900 | 147,200 | 151,900 | +2.29% | 15,791 | - | -2.56% | - | - |
| 08/06 | 147,500 | 154,400 | 146,700 | 148,500 | +2.56% | 14,478 | - | -4.9% | - | - |
| 08/05 | 150,500 | 151,200 | 144,600 | 144,800 | -4.8% | 11,101 | - | -7.49% | - | - |
| 08/02 | 153,400 | 154,100 | 151,100 | 152,100 | -1.62% | 8,127 | - | -3.18% | - | - |
| 08/01 | 155,700 | 155,700 | 152,000 | 154,600 | -0.96% | 8,843 | - | -1.77% | - | - |
| 07/31 | 155,700 | 157,000 | 155,700 | 156,100 | +0.13% | 9,197 | - | -0.96% | - | - |
| 07/30 | 156,600 | 157,100 | 155,400 | 155,900 | -0.45% | 7,929 | - | -1.21% | - | - |
| 07/29 | 155,200 | 156,900 | 154,800 | 156,600 | +1.03% | 8,666 | - | -0.85% | - | - |
| 07/26 | 155,300 | 155,600 | 154,600 | 155,000 | -0.13% | 6,415 | - | -1.91% | - | - |
| 07/25 | 156,500 | 157,300 | 155,200 | 155,200 | -0.96% | 5,818 | - | -1.87% | - | - |
| 07/24 | 156,700 | 157,300 | 155,700 | 156,700 | +0.32% | 4,730 | - | -1.01% | - | - |
| 07/23 | 157,300 | 157,300 | 155,300 | 156,200 | -1.08% | 5,201 | - | -1.35% | - | - |
| 07/22 | 158,500 | 158,500 | 156,000 | 157,900 | -0.44% | 5,167 | - | -0.32% | - | - |
| 07/19 | 159,200 | 159,300 | 157,500 | 158,600 | -0.31% | 3,991 | - | +0.12% | - | - |
| 07/18 | 159,200 | 160,100 | 158,000 | 159,100 | -0.06% | 3,380 | - | +0.48% | - | - |
| 07/17 | 158,500 | 159,200 | 157,900 | 159,200 | +0.38% | 4,220 | - | +0.57% | - | - |
| 07/16 | 159,800 | 159,800 | 158,300 | 158,600 | -0.69% | 4,011 | - | +0.26% | - | - |
| 07/12 | 156,100 | 160,200 | 156,100 | 159,700 | +2.04% | 7,427 | - | +0.95% | - | - |
| 07/11 | 156,600 | 156,800 | 155,900 | 156,500 | -0.06% | 4,403 | - | -1.04% | - | - |
| 07/10 | 156,800 | 157,300 | 156,000 | 156,600 | -0.13% | 3,255 | - | -1.06% | - | - |
| 07/09 | 156,400 | 157,100 | 155,600 | 156,800 | -0.63% | 4,802 | - | -1% | - | - |
| 07/08 | 157,600 | 159,400 | 157,100 | 157,800 | +0.51% | 5,540 | - | -0.41% | - | - |
| 07/05 | 157,700 | 157,900 | 156,300 | 157,000 | -0.44% | 4,021 | - | -0.93% | - | - |
| 07/04 | 158,300 | 158,700 | 157,000 | 157,700 | -0.32% | 2,716 | - | -0.55% | - | - |
| 07/03 | 157,500 | 158,400 | 156,700 | 158,200 | -0.13% | 4,754 | - | -0.21% | - | - |
| 07/02 | 157,600 | 158,600 | 157,200 | 158,400 | +0.51% | 3,790 | - | -0.07% | - | - |
| 07/01 | 160,500 | 160,500 | 157,200 | 157,600 | -1.01% | 6,450 | - | -0.66% | - | - |
| 06/28 | 160,600 | 160,600 | 158,200 | 159,200 | -0.13% | 4,225 | - | +0.29% | - | - |
| 06/27 | 159,500 | 159,600 | 157,800 | 159,400 | -0.62% | 6,163 | - | +0.36% | - | - |
| 06/26 | 160,700 | 161,000 | 159,400 | 160,400 | -0.37% | 4,435 | - | +0.92% | - | - |
| 06/25 | 159,200 | 161,100 | 159,200 | 161,000 | +1.19% | 2,473 | - | +1.18% | - | - |
| 06/24 | 159,700 | 159,700 | 158,800 | 159,100 | +0.32% | 1,730 | - | -0.14% | - | - |
| 06/21 | 158,500 | 160,000 | 158,500 | 158,600 | +0.06% | 8,192 | - | -0.66% | - | - |
| 06/20 | 158,200 | 160,200 | 158,000 | 158,500 | 0% | 3,268 | - | -0.94% | - | - |
| 06/19 | 158,000 | 158,700 | 157,500 | 158,500 | +0.32% | 2,757 | - | -1.18% | - | - |
| 06/18 | 157,800 | 158,000 | 156,900 | 158,000 | +0.25% | 2,480 | - | -1.73% | - | - |
| 06/17 | 158,100 | 158,700 | 156,100 | 157,600 | -0.32% | 4,971 | - | -2.24% | - | - |
| 06/14 | 156,900 | 159,000 | 156,500 | 158,100 | +0.76% | 5,913 | - | -2.21% | - | - |
| 06/13 | 159,200 | 159,200 | 156,700 | 156,900 | -0.7% | 5,581 | - | -3.15% | - | - |
| 06/12 | 157,300 | 158,500 | 156,600 | 158,000 | +0.83% | 3,663 | - | -2.75% | - | - |
| 06/11 | 159,200 | 159,500 | 156,700 | 156,700 | -1.2% | 4,482 | - | -3.78% | - | - |
| 06/10 | 158,000 | 159,100 | 157,700 | 158,600 | +0.19% | 3,668 | - | -2.89% | - | - |
| 06/07 | 159,800 | 160,500 | 157,700 | 158,300 | -1% | 3,328 | - | -3.33% | - | - |
| 06/06 | 159,800 | 160,100 | 158,100 | 159,900 | +0.38% | 3,239 | - | -2.55% | - | - |
| 06/05 | 159,300 | 160,300 | 158,600 | 159,300 | +0.44% | 5,311 | - | -3.07% | - | - |
| 06/04 | 159,000 | 159,500 | 157,800 | 158,600 | +0.25% | 9,618 | - | -3.7% | - | - |
| 06/03 | 159,800 | 161,100 | 158,000 | 158,200 | -0.75% | 8,538 | - | -4.14% | - | - |
| 05/31 | 158,000 | 159,500 | 157,500 | 159,400 | +1.72% | 12,787 | - | -3.63% | - | - |
| 05/30 | 157,400 | 157,400 | 155,300 | 156,700 | -0.57% | 8,992 | - | -5.45% | - | - |
| 05/29 | 161,100 | 161,400 | 157,200 | 157,600 | -2.66% | 8,913 | - | -5.17% | - | - |
| 05/28 | 160,900 | 162,000 | 159,900 | 161,900 | +1.19% | 4,872 | - | -2.77% | - | - |
| 05/27 | 161,200 | 161,200 | 159,100 | 160,000 | -0.93% | 6,247 | - | -4.05% | - | - |
| 05/24 | 161,300 | 162,000 | 160,700 | 161,500 | -0.37% | 6,628 | - | -3.27% | - | - |
| 05/23 | 164,300 | 164,700 | 161,800 | 162,100 | -1.7% | 5,292 | - | -3% | - | - |
| 05/22 | 165,300 | 165,600 | 164,300 | 164,900 | -0.72% | 7,124 | - | -1.38% | - | - |
| 05/21 | 166,700 | 167,700 | 165,400 | 166,100 | -0.66% | 6,770 | - | -0.66% | - | - |
| 05/20 | 168,000 | 168,000 | 166,500 | 167,200 | -0.18% | 4,666 | - | -0.02% | - | - |
| 05/17 | 166,000 | 168,500 | 165,600 | 167,500 | -0.53% | 7,661 | - | +0.21% | - | - |
| 05/16 | 167,600 | 168,700 | 166,900 | 168,400 | +0.18% | 7,903 | - | +0.8% | - | - |
| 05/15 | 168,500 | 169,600 | 167,400 | 168,100 | -0.41% | 5,686 | - | +0.72% | - | - |
| 05/14 | 169,700 | 170,800 | 168,500 | 168,800 | -0.12% | 4,878 | - | +1.3% | - | - |
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 | ||
| 2013年 2月期 | 139,700 3/28 | 70,000 350,000 9/13 | 33,045 3/27 | 1986億7714万 | - | |
| 2014年 2月期 | 144,200 7/3 | 104,200 9/2 | 38,553 3/19 | 2835億2229万 | 1481億9011万 | |
| 2015年 2月期 | 183,800 1/19 | 130,900 9/10 | 36,319 3/18 | 3898億1847万 | 2573億7217万 | |
| 2016年 2月期 | 191,500 7/29 | 141,300 9/9 | 39,560 3/17 | 4636億8335万 | 3279億1505万 | |
| 2017年 2月期 | 187,100 12/30 | 158,000 7/19 | 77,601 3/2 | 4723億5696万 | 4234億4000万 | |
| 2018年 2月期 | 179,400 6/27 | 148,300 1/4 | 35,782 3/14 | 4951億4400万 | 3974億4400万 | |
| 2019年 2月期 | 226,900 8/26 | 171,400 10/30 | 17,512 6/21 | 6262億4400万 | 4730億6400万 | |
| 2020年 2月期 | 246,600 11/6 | 99,000 3/23 | 202,814 11/26 | 6806億1600万 | 2732億4000万 | |
| 2021年 2月期 | 217,900 6/23 | 145,800 10/30 | 38,863 9/18 | 6014億400万 | 4024億800万 | |
| 2022年 2月期 | 200,600 9/29 | 154,400 1/21 | 208,799 5/31 | 5536億5600万 | - | |
| 最新 | 152,800 2024/10/4 | 5,195 | 4217億2800万 | |||