時価総額
2024/03/04～2024/07/26
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 | ||||||||||
| 07/26 | 115,500 | 116,500 | 115,400 | 115,900 | +0.26% | 1,814 | - | +0.24% | - | - |
| 07/25 | 115,000 | 116,100 | 114,900 | 115,600 | +0.17% | 1,814 | - | -0.03% | - | - |
| 07/24 | 115,100 | 115,900 | 114,900 | 115,400 | +0.26% | 1,962 | - | -0.22% | - | - |
| 07/23 | 114,700 | 115,700 | 114,300 | 115,100 | +0.17% | 3,256 | - | -0.44% | - | - |
| 07/22 | 116,400 | 116,400 | 114,800 | 114,900 | -1.46% | 2,442 | - | -0.64% | - | - |
| 07/19 | 117,700 | 117,800 | 116,400 | 116,600 | -0.51% | 1,809 | - | +0.77% | - | - |
| 07/18 | 117,700 | 118,300 | 117,200 | 117,200 | -0.26% | 2,135 | - | +1.32% | - | - |
| 07/17 | 117,000 | 117,600 | 116,700 | 117,500 | +0.43% | 1,841 | - | +1.6% | - | - |
| 07/16 | 117,000 | 117,300 | 116,400 | 117,000 | +0.26% | 1,433 | - | +1.21% | - | - |
| 07/12 | 115,200 | 117,000 | 114,900 | 116,700 | +1.39% | 3,306 | - | +0.94% | - | - |
| 07/11 | 114,700 | 115,700 | 114,700 | 115,100 | +0.35% | 1,810 | - | -0.42% | - | - |
| 07/10 | 114,800 | 115,800 | 114,500 | 114,700 | -0.09% | 2,023 | - | -0.86% | - | - |
| 07/09 | 114,700 | 115,000 | 113,800 | 114,800 | -0.17% | 1,853 | - | -0.86% | - | - |
| 07/08 | 115,000 | 115,600 | 114,600 | 115,000 | -0.17% | 2,138 | - | -0.77% | - | - |
| 07/05 | 114,900 | 115,200 | 114,100 | 115,200 | +0.17% | 1,999 | - | -0.69% | - | - |
| 07/04 | 114,500 | 115,000 | 114,000 | 115,000 | +0.52% | 1,836 | - | -0.93% | - | - |
| 07/03 | 114,800 | 115,200 | 114,000 | 114,400 | -0.35% | 2,869 | - | -1.53% | - | - |
| 07/02 | 114,800 | 114,800 | 113,900 | 114,800 | +0.26% | 1,921 | - | -1.33% | - | - |
| 07/01 | 116,100 | 116,100 | 114,200 | 114,500 | -1.55% | 3,655 | - | -1.75% | - | - |
| 06/28 | 115,700 | 116,300 | 114,800 | 116,300 | +1.13% | 3,385 | - | -0.38% | - | - |
| 06/27 | 116,000 | 116,000 | 114,400 | 115,000 | -1.37% | 5,607 | - | -1.62% | - | - |
| 06/26 | 116,900 | 116,900 | 115,800 | 116,600 | +0.17% | 2,294 | - | -0.42% | - | - |
| 06/25 | 115,900 | 117,400 | 115,600 | 116,400 | +0.17% | 2,264 | - | -0.75% | - | - |
| 06/24 | 115,000 | 116,200 | 114,700 | 116,200 | +1.22% | 1,465 | - | -1.08% | - | - |
| 06/21 | 116,000 | 116,400 | 114,500 | 114,800 | -1.2% | 3,625 | - | -2.43% | - | - |
| 06/20 | 115,700 | 116,800 | 115,400 | 116,200 | +0.26% | 2,235 | - | -1.47% | - | - |
| 06/19 | 114,600 | 116,100 | 114,500 | 115,900 | +1.31% | 3,210 | - | -1.91% | - | - |
| 06/18 | 115,800 | 115,800 | 113,400 | 114,400 | -1.21% | 4,047 | - | -3.35% | - | - |
| 06/17 | 116,800 | 117,000 | 115,100 | 115,800 | -0.6% | 2,695 | - | -2.4% | - | - |
| 06/14 | 116,200 | 117,200 | 115,700 | 116,500 | +0.52% | 2,993 | - | -2.03% | - | - |
| 06/13 | 116,600 | 116,700 | 115,800 | 115,900 | -0.6% | 2,677 | - | -2.7% | - | - |
| 06/12 | 116,200 | 116,800 | 115,600 | 116,600 | +0.43% | 2,054 | - | -2.34% | - | - |
| 06/11 | 117,400 | 117,500 | 116,100 | 116,100 | -1.11% | 1,958 | - | -2.95% | - | - |
| 06/10 | 116,800 | 117,600 | 115,800 | 117,400 | +1.21% | 2,774 | - | -2.08% | - | - |
| 06/07 | 117,900 | 118,100 | 116,000 | 116,000 | -1.61% | 2,612 | - | -3.4% | - | - |
| 06/06 | 117,200 | 117,900 | 116,400 | 117,900 | +0.6% | 2,229 | - | -2.01% | - | - |
| 06/05 | 117,500 | 118,400 | 117,200 | 117,200 | 0% | 2,786 | - | -2.7% | - | - |
| 06/04 | 118,000 | 118,300 | 117,100 | 117,200 | -0.51% | 2,613 | - | -2.83% | - | - |
| 06/03 | 117,200 | 118,400 | 117,100 | 117,800 | +0.51% | 2,819 | - | -2.52% | - | - |
| 05/31 | 117,300 | 118,000 | 116,300 | 117,200 | 0% | 5,595 | - | -3.2% | - | - |
| 05/30 | 118,600 | 118,700 | 116,900 | 117,200 | -1.26% | 3,434 | - | -3.4% | - | - |
| 05/29 | 119,700 | 120,100 | 118,500 | 118,700 | -0.92% | 2,356 | - | -2.34% | - | - |
| 05/28 | 119,600 | 120,100 | 119,000 | 119,800 | +0.17% | 2,184 | - | -1.53% | - | - |
| 05/27 | 120,000 | 120,000 | 119,000 | 119,600 | -0.33% | 1,743 | - | -1.77% | - | - |
| 05/24 | 119,700 | 120,400 | 119,100 | 120,000 | 0% | 2,486 | - | -1.52% | - | - |
| 05/23 | 120,700 | 121,600 | 119,600 | 120,000 | -0.91% | 1,884 | - | -1.59% | - | - |
| 05/22 | 120,800 | 121,400 | 120,300 | 121,100 | 0% | 2,107 | - | -0.74% | - | - |
| 05/21 | 121,000 | 121,500 | 120,500 | 121,100 | +0.08% | 1,788 | - | -0.77% | - | - |
| 05/20 | 121,800 | 122,000 | 120,600 | 121,000 | -0.66% | 2,078 | - | -0.93% | - | - |
| 05/17 | 121,100 | 122,000 | 121,100 | 121,800 | +0.08% | 1,697 | - | -0.32% | - | - |
| 05/16 | 120,800 | 121,800 | 120,800 | 121,700 | +0.41% | 1,948 | - | -0.45% | - | - |
| 05/15 | 121,400 | 121,600 | 120,800 | 121,200 | -0.25% | 2,217 | - | -0.86% | - | - |
| 05/14 | 122,500 | 122,500 | 121,200 | 121,500 | -0.82% | 1,988 | - | -0.57% | - | - |
| 05/13 | 121,500 | 122,500 | 121,500 | 122,500 | +0.91% | 1,856 | - | +0.27% | - | - |
| 05/10 | 123,100 | 123,200 | 120,600 | 121,400 | -1.22% | 3,819 | - | -0.58% | - | - |
| 05/09 | 122,700 | 123,400 | 122,300 | 122,900 | +0.41% | 3,040 | - | +0.63% | - | - |
| 05/08 | 122,700 | 123,000 | 122,100 | 122,400 | -0.16% | 3,558 | - | +0.26% | - | - |
| 05/07 | 122,500 | 123,100 | 121,900 | 122,600 | +0.33% | 3,375 | - | +0.41% | - | - |
| 05/02 | 121,300 | 122,800 | 121,300 | 122,200 | +0.08% | 2,809 | - | +0.06% | - | - |
| 05/01 | 120,900 | 122,100 | 120,500 | 122,100 | +0.91% | 2,462 | - | -0.07% | - | - |
| 04/30 | 121,200 | 121,500 | 120,600 | 121,000 | -0.17% | 3,736 | - | -1% | - | - |
| 04/26 | 120,000 | 121,200 | 119,600 | 121,200 | -1.46% | 5,249 | - | -0.91% | - | - |
| 04/25 | 123,500 | 124,300 | 122,900 | 123,000 | -0.57% | 13,871 | - | +0.49% | - | - |
| 04/24 | 123,900 | 124,000 | 123,200 | 123,700 | +0.16% | 2,675 | - | +1.11% | - | - |
| 04/23 | 121,600 | 125,000 | 121,500 | 123,500 | +0.65% | 6,822 | - | +1.06% | - | - |
| 04/22 | 122,500 | 123,800 | 122,400 | 122,700 | +0.9% | 3,291 | - | +0.61% | - | - |
| 04/19 | 122,300 | 122,600 | 120,900 | 121,600 | -0.41% | 3,111 | - | -0.13% | - | - |
| 04/18 | 122,200 | 122,700 | 121,800 | 122,100 | 0% | 1,889 | - | +0.42% | - | - |
| 04/17 | 122,700 | 123,300 | 121,900 | 122,100 | 0% | 2,628 | - | +0.66% | - | - |
| 04/16 | 121,600 | 122,800 | 121,600 | 122,100 | +0.49% | 2,807 | - | +0.84% | - | - |
| 04/15 | 121,500 | 122,300 | 121,100 | 121,500 | -0.41% | 2,917 | - | +0.53% | - | - |
| 04/12 | 123,600 | 123,600 | 121,400 | 122,000 | -1.37% | 4,177 | - | +1.11% | - | - |
| 04/11 | 122,100 | 123,700 | 121,700 | 123,700 | +1.23% | 3,190 | - | +2.68% | - | - |
| 04/10 | 123,300 | 124,300 | 122,200 | 122,200 | -0.97% | 2,533 | - | +1.61% | - | - |
| 04/09 | 122,000 | 123,700 | 121,800 | 123,400 | +1.4% | 2,340 | - | +2.78% | - | - |
| 04/08 | 119,800 | 121,900 | 119,200 | 121,700 | +1.59% | 4,384 | - | +1.56% | - | - |
| 04/05 | 120,000 | 120,500 | 119,300 | 119,800 | -0.99% | 4,713 | - | +0.1% | - | - |
| 04/04 | 121,600 | 121,600 | 120,200 | 121,000 | +0.17% | 3,395 | - | +1.14% | - | - |
| 04/03 | 122,000 | 122,100 | 120,700 | 120,800 | -0.9% | 3,948 | - | +0.99% | - | - |
| 04/02 | 121,700 | 122,100 | 121,200 | 121,900 | 0% | 3,689 | - | +1.94% | - | - |
| 04/01 | 122,800 | 123,200 | 121,500 | 121,900 | -0.65% | 2,657 | - | +1.99% | - | - |
| 03/29 | 123,700 | 123,700 | 122,200 | 122,700 | -0.49% | 3,675 | - | +2.75% | - | - |
| 03/28 | 123,600 | 123,800 | 122,800 | 123,300 | -0.24% | 3,690 | - | +3.35% | - | - |
| 03/27 | 124,200 | 124,400 | 123,400 | 123,600 | +0.32% | 3,262 | - | +3.71% | - | - |
| 03/26 | 123,800 | 124,200 | 123,200 | 123,200 | 0% | 2,566 | - | +3.49% | - | - |
| 03/25 | 123,000 | 123,700 | 122,500 | 123,200 | 0% | 2,757 | - | +3.58% | - | - |
| 03/22 | 121,900 | 123,200 | 121,300 | 123,200 | +1.15% | 3,517 | - | +3.66% | - | - |
| 03/21 | 121,400 | 122,100 | 119,900 | 121,800 | +1.33% | 5,660 | - | +2.55% | - | - |
| 03/19 | 117,400 | 120,900 | 117,400 | 120,200 | +2.56% | 5,740 | - | +1.16% | - | - |
| 03/18 | 118,700 | 118,700 | 116,400 | 117,200 | -0.59% | 4,608 | - | -1.45% | - | - |
| 03/15 | 117,500 | 120,200 | 117,400 | 117,900 | +0.6% | 9,858 | - | -1.07% | - | - |
| 03/14 | 115,500 | 117,200 | 115,400 | 117,200 | +2.09% | 4,634 | - | -1.85% | - | - |
| 03/13 | 116,600 | 116,800 | 113,800 | 114,800 | -1.71% | 4,869 | - | -4.1% | - | - |
| 03/12 | 116,600 | 116,800 | 115,700 | 116,800 | +0.17% | 2,838 | - | -2.74% | - | - |
| 03/11 | 116,700 | 117,600 | 115,600 | 116,600 | +0.26% | 3,432 | - | -3.19% | - | - |
| 03/08 | 116,800 | 117,600 | 115,600 | 116,300 | -1.02% | 5,375 | - | -3.67% | - | - |
| 03/07 | 118,800 | 119,000 | 117,300 | 117,500 | -0.68% | 3,502 | - | -2.97% | - | - |
| 03/06 | 117,100 | 118,800 | 117,100 | 118,300 | +0.94% | 3,026 | - | -2.6% | - | - |
| 03/05 | 118,400 | 118,800 | 116,300 | 117,200 | -0.51% | 4,538 | - | -3.77% | - | - |
| 03/04 | 118,400 | 118,900 | 117,600 | 117,800 | -0.08% | 4,875 | - | -3.56% | - | - |
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 4月期 | 100,000 500,000 9/29 | 75,500 377,500 2/6 | 17,455 3,491 11/8 | 1093億4950万 | 825億5887万 | |
| 2015年 4月期 | 142,000 710,000 3/30 | 91,100 455,500 11/11 | 57,130 11,426 1/22 | 1870億1329万 | 996億1739万 | |
| 2016年 4月期 | 145,000 4/25 | 114,600 11/11 11/9 | 8,959 4/25 | 1909億6427万 | 1509億2762万 | |
| 2017年 4月期 | 140,500 1/6 | 100,000 10/31 | 10,744 6/19 | 1850億3779万 | 1316億9950万 | |
| 2018年 4月期 | 119,900 9/28 | 98,700 11/15 | 9,324 1/18 | 1579億770万 | 1299億8740万 | |
| 2019年 4月期 | 170,500 10/23 | 111,300 12/25 | 14,708 7/30 | 2245億4764万 | 1465億8154万 | |
| 2020年 4月期 | 166,200 2/21 | 75,200 3/19 | 26,450 3/13 | 2188億8456万 | 990億3802万 | |
| 2021年 4月期 | 169,600 4/26 | 114,100 11/17 | 16,251 12/18 | 2233億6235万 | 1502億6912万 | |
| 最新 | 115,900 2024/7/26 | 1,814 | 1624億4949万 | |||