時価総額
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 169,700 | 169,900 | 167,400 | 167,800 | -0.06% | 10,291 | - | +1.89% | - | - |
| 04/22 | 166,100 | 169,700 | 166,100 | 167,900 | +1.14% | 7,702 | - | +2.23% | - | - |
| 04/19 | 166,800 | 168,000 | 165,100 | 166,000 | -1.01% | 8,139 | - | +1.31% | - | - |
| 04/18 | 166,900 | 169,000 | 166,200 | 167,700 | +1.45% | 9,733 | - | +2.57% | - | - |
| 04/17 | 164,700 | 166,300 | 164,000 | 165,300 | 0% | 5,755 | - | +1.43% | - | - |
| 04/16 | 164,400 | 166,100 | 163,700 | 165,300 | +0.61% | 7,380 | - | +1.71% | - | - |
| 04/15 | 165,000 | 165,300 | 164,000 | 164,300 | -0.42% | 5,747 | - | +1.38% | - | - |
| 04/12 | 166,800 | 166,800 | 164,200 | 165,000 | -1.08% | 8,007 | - | +2.14% | - | - |
| 04/11 | 164,300 | 167,000 | 163,500 | 166,800 | +1.15% | 8,238 | - | +3.6% | - | - |
| 04/10 | 166,000 | 167,500 | 164,900 | 164,900 | -0.24% | 9,361 | - | +2.74% | - | - |
| 04/09 | 164,900 | 166,200 | 163,800 | 165,300 | +0.49% | 7,948 | - | +3.23% | - | - |
| 04/08 | 162,500 | 164,800 | 161,500 | 164,500 | +1.92% | 7,315 | - | +2.94% | - | - |
| 04/05 | 161,300 | 161,800 | 160,200 | 161,400 | +0.12% | 8,174 | - | +1.21% | - | - |
| 04/04 | 160,500 | 161,800 | 159,900 | 161,200 | +0.37% | 7,103 | - | +1.17% | - | - |
| 04/03 | 160,200 | 161,300 | 159,000 | 160,600 | -0.62% | 8,451 | - | +0.87% | - | - |
| 04/02 | 163,600 | 163,800 | 160,600 | 161,600 | -1.22% | 6,120 | - | +1.49% | - | - |
| 04/01 | 165,000 | 165,600 | 162,700 | 163,600 | -0.49% | 3,651 | - | +2.73% | - | - |
| 03/29 | 165,000 | 165,200 | 163,700 | 164,400 | -0.12% | 5,648 | - | +3.27% | - | - |
| 03/28 | 166,700 | 167,200 | 164,200 | 164,600 | -1.02% | 7,430 | - | +3.45% | - | - |
| 03/27 | 166,000 | 167,200 | 165,800 | 166,300 | +0.3% | 8,291 | - | +4.6% | - | - |
| 03/26 | 166,300 | 167,100 | 165,600 | 165,800 | -0.72% | 6,774 | - | +4.41% | - | - |
| 03/25 | 165,900 | 167,900 | 165,400 | 167,000 | +0.18% | 5,571 | - | +5.27% | - | - |
| 03/22 | 164,000 | 167,000 | 163,300 | 166,700 | +2.02% | 10,054 | - | +5.2% | - | - |
| 03/21 | 161,000 | 163,900 | 159,000 | 163,400 | +2.38% | 11,088 | - | +3.16% | - | - |
| 03/19 | 157,400 | 160,200 | 156,700 | 159,600 | +1.92% | 15,859 | - | +0.67% | - | - |
| 03/18 | 158,500 | 158,800 | 155,200 | 156,600 | -1.2% | 9,265 | - | -1.37% | - | - |
| 03/15 | 157,500 | 160,400 | 157,000 | 158,500 | +1.02% | 21,470 | - | -0.42% | - | - |
| 03/14 | 155,000 | 157,200 | 155,000 | 156,900 | +1.49% | 10,594 | - | -1.6% | - | - |
| 03/13 | 155,400 | 155,400 | 152,600 | 154,600 | +0.39% | 9,250 | - | -3.31% | - | - |
| 03/12 | 154,300 | 155,400 | 153,500 | 154,000 | 0% | 12,128 | - | -4.05% | - | - |
| 03/11 | 151,000 | 154,200 | 151,000 | 154,000 | +1.78% | 9,449 | - | -4.46% | - | - |
| 03/08 | 151,200 | 152,200 | 150,500 | 151,300 | -0.07% | 15,429 | - | -6.48% | - | - |
| 03/07 | 154,800 | 155,300 | 151,300 | 151,400 | -2.01% | 11,448 | - | -6.86% | - | - |
| 03/06 | 155,500 | 156,400 | 154,500 | 154,500 | -0.58% | 7,245 | - | -5.44% | - | - |
| 03/05 | 157,800 | 158,300 | 154,500 | 155,400 | -1.02% | 9,259 | - | -5.29% | - | - |
| 03/04 | 157,400 | 159,100 | 156,500 | 157,000 | +0.38% | 9,190 | - | -4.67% | - | - |
| 03/01 | 158,700 | 158,700 | 156,000 | 156,400 | -1.08% | 8,399 | - | -5.31% | - | - |
| 02/29 | 158,900 | 159,500 | 155,700 | 158,100 | +0.13% | 16,255 | - | -4.59% | - | - |
| 02/28 | 157,900 | 158,600 | 157,100 | 157,900 | -1.86% | 10,857 | - | -4.98% | - | - |
| 02/27 | 163,400 | 163,400 | 160,700 | 160,900 | -0.98% | 20,440 | - | -3.49% | - | - |
| 02/26 | 163,500 | 164,000 | 162,400 | 162,500 | +0.37% | 8,708 | - | -2.71% | - | - |
| 02/22 | 160,600 | 162,200 | 159,600 | 161,900 | -0.43% | 8,089 | - | -3.19% | - | - |
| 02/21 | 162,500 | 162,600 | 160,600 | 162,600 | +0.81% | 6,945 | - | -2.93% | - | - |
| 02/20 | 162,800 | 163,400 | 161,300 | 161,300 | -0.31% | 5,540 | - | -3.9% | - | - |
| 02/19 | 162,200 | 162,500 | 160,500 | 161,800 | +0.12% | 5,559 | - | -3.83% | - | - |
| 02/16 | 163,100 | 163,500 | 160,800 | 161,600 | -0.55% | 7,977 | - | -4.11% | - | - |
| 02/15 | 165,100 | 165,500 | 162,300 | 162,500 | -1.52% | 9,559 | - | -3.73% | - | - |
| 02/14 | 166,300 | 166,900 | 165,000 | 165,000 | -1.26% | 7,047 | - | -2.37% | - | - |
| 02/13 | 166,500 | 167,400 | 166,100 | 167,100 | +0.84% | 5,322 | - | -1.19% | - | - |
| 02/09 | 166,700 | 167,600 | 165,600 | 165,700 | -0.3% | 5,487 | - | -2.06% | - | - |
| 02/08 | 166,700 | 167,500 | 166,200 | 166,200 | +0.24% | 6,822 | - | -1.76% | - | - |
| 02/07 | 168,500 | 168,800 | 165,500 | 165,800 | -1.19% | 7,202 | - | -2.01% | - | - |
| 02/06 | 169,100 | 169,500 | 167,800 | 167,800 | -1.12% | 6,762 | - | -0.83% | - | - |
| 02/05 | 171,000 | 173,300 | 169,600 | 169,700 | -0.93% | 6,813 | - | +0.36% | - | - |
| 02/02 | 169,500 | 171,300 | 168,800 | 171,300 | +1.54% | 6,475 | - | +1.44% | - | - |
| 02/01 | 169,000 | 169,700 | 167,600 | 168,700 | -1.11% | 11,835 | - | +0.06% | - | - |
| 01/31 | 170,900 | 171,800 | 169,600 | 170,600 | -1.1% | 8,572 | - | +1.25% | - | - |
| 01/30 | 172,300 | 172,600 | 170,900 | 172,500 | +0.58% | 6,432 | - | +2.53% | - | - |
| 01/29 | 170,900 | 172,400 | 170,700 | 171,500 | +0.47% | 5,554 | - | +2.09% | - | - |
| 01/26 | 169,600 | 171,400 | 169,100 | 170,700 | +1.01% | 5,383 | - | +1.79% | - | - |
| 01/25 | 169,200 | 169,800 | 167,700 | 169,000 | -0.59% | 6,093 | - | +0.88% | - | - |
| 01/24 | 170,300 | 171,500 | 169,900 | 170,000 | 0% | 5,440 | - | +1.53% | - | - |
| 01/23 | 171,300 | 171,600 | 169,900 | 170,000 | -0.82% | 4,592 | - | +1.58% | - | - |
| 01/22 | 168,900 | 171,400 | 168,900 | 171,400 | +1.72% | 5,888 | - | +2.48% | - | - |
| 01/19 | 168,800 | 168,900 | 167,600 | 168,500 | +0.6% | 3,420 | - | +0.77% | - | - |
| 01/18 | 169,600 | 169,600 | 167,400 | 167,500 | -0.89% | 6,533 | - | +0.06% | - | - |
| 01/17 | 170,700 | 171,100 | 168,800 | 169,000 | -1.17% | 7,088 | - | +0.83% | - | - |
| 01/16 | 171,800 | 171,900 | 170,500 | 171,000 | -0.23% | 6,916 | - | +1.96% | - | - |
| 01/15 | 169,500 | 172,000 | 169,000 | 171,400 | +1.54% | 10,106 | - | +2.15% | - | - |
| 01/12 | 169,000 | 169,700 | 168,500 | 168,800 | +0.36% | 5,693 | - | +0.57% | - | - |
| 01/11 | 167,900 | 168,900 | 167,700 | 168,200 | +0.18% | 4,974 | - | +0.12% | - | - |
| 01/10 | 166,900 | 168,200 | 166,900 | 167,900 | +0.12% | 7,256 | - | -0.1% | - | - |
| 01/09 | 168,700 | 169,400 | 166,900 | 167,700 | -0.59% | 6,421 | - | -0.37% | - | - |
| 01/05 | 166,500 | 169,200 | 166,200 | 168,700 | +1.81% | 8,387 | - | +0.11% | - | - |
| 01/04 | 167,400 | 167,400 | 165,700 | 165,700 | -0.48% | 6,284 | - | -1.74% | - | - |
| 2023 | ||||||||||
| 12/29 | 165,800 | 166,900 | 165,400 | 166,500 | +0.42% | 3,667 | - | -1.39% | - | - |
| 12/28 | 165,300 | 166,400 | 164,200 | 165,800 | +0.36% | 5,158 | - | -1.91% | - | - |
| 12/27 | 164,400 | 165,300 | 164,000 | 165,200 | +0.73% | 5,463 | - | -2.4% | - | - |
| 12/26 | 164,200 | 164,600 | 163,300 | 164,000 | -0.3% | 3,806 | - | -3.23% | - | - |
| 12/25 | 166,000 | 166,000 | 163,600 | 164,500 | -1.14% | 3,628 | - | -3.1% | - | - |
| 12/22 | 164,800 | 166,500 | 164,600 | 166,400 | +1.28% | 4,068 | - | -2.16% | - | - |
| 12/21 | 165,500 | 166,100 | 163,900 | 164,300 | -1.08% | 3,564 | - | -3.55% | - | - |
| 12/20 | 164,700 | 166,800 | 164,200 | 166,100 | +1.22% | 6,937 | - | -2.72% | - | - |
| 12/19 | 166,000 | 166,200 | 163,200 | 164,100 | -1.38% | 8,132 | - | -4.02% | - | - |
| 12/18 | 165,900 | 167,100 | 165,200 | 166,400 | -0.18% | 6,773 | - | -2.8% | - | - |
| 12/15 | 168,300 | 169,200 | 165,600 | 166,700 | -0.71% | 20,198 | - | -2.73% | - | - |
| 12/14 | 167,400 | 168,500 | 167,100 | 167,900 | +0.06% | 10,120 | - | -2.1% | - | - |
| 12/13 | 170,500 | 170,600 | 167,000 | 167,800 | -1.53% | 8,393 | - | -2.21% | - | - |
| 12/12 | 172,600 | 172,800 | 169,700 | 170,400 | -1.5% | 7,862 | - | -0.83% | - | - |
| 12/11 | 173,900 | 174,400 | 172,400 | 173,000 | +0.06% | 6,738 | - | +0.53% | - | - |
| 12/08 | 171,600 | 172,900 | 171,000 | 172,900 | +0.88% | 9,295 | - | +0.4% | - | - |
| 12/07 | 172,700 | 173,000 | 171,000 | 171,400 | -0.98% | 4,369 | - | -0.55% | - | - |
| 12/06 | 172,700 | 173,300 | 171,700 | 173,100 | +0.23% | 2,513 | - | +0.38% | - | - |
| 12/05 | 172,400 | 172,900 | 171,800 | 172,700 | +0.17% | 2,912 | - | +0.17% | - | - |
| 12/04 | 170,100 | 172,500 | 169,500 | 172,400 | +1.41% | 6,295 | - | -0.12% | - | - |
| 12/01 | 173,100 | 173,400 | 170,000 | 170,000 | -2.52% | 8,865 | - | -1.53% | - | - |
| 11/30 | 171,700 | 174,400 | 170,100 | 174,400 | +1.22% | 13,353 | - | +0.94% | - | - |
| 11/29 | 171,400 | 172,800 | 171,400 | 172,300 | +0.29% | 4,484 | - | -0.3% | - | - |
| 11/28 | 171,700 | 172,800 | 171,500 | 171,800 | +0.35% | 4,738 | - | -0.75% | - | - |
| 11/27 | 171,000 | 171,900 | 171,000 | 171,200 | +0.06% | 5,096 | - | -1.25% | - | - |
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 | 167,800 2024/4/23 | 10,291 | 4631億2800万 | |||