時価総額
2023/11/30~2024/04/26
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 | ||||||||||
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% | - | - |
03/01 | 119,200 | 119,200 | 117,700 | 117,900 | -0.67% | 4,468 | - | -3.74% | - | - |
02/29 | 120,000 | 120,200 | 118,600 | 118,700 | -1.33% | 7,539 | - | -3.36% | - | - |
02/28 | 119,800 | 120,500 | 119,700 | 120,300 | +0.25% | 4,431 | - | -2.31% | - | - |
02/27 | 120,300 | 120,800 | 119,600 | 120,000 | -0.25% | 6,189 | - | -2.78% | - | - |
02/26 | 119,500 | 120,700 | 119,500 | 120,300 | +0.75% | 5,108 | - | -2.74% | - | - |
02/22 | 119,500 | 119,800 | 118,200 | 119,400 | -0.42% | 4,738 | - | -3.62% | - | - |
02/21 | 121,000 | 121,000 | 119,200 | 119,900 | -0.25% | 4,874 | - | -3.42% | - | - |
02/20 | 120,300 | 121,500 | 120,100 | 120,200 | -0.08% | 3,360 | - | -3.37% | - | - |
02/19 | 121,000 | 121,200 | 119,300 | 120,300 | -0.17% | 2,471 | - | -3.48% | - | - |
02/16 | 121,000 | 121,300 | 119,400 | 120,500 | -0.41% | 3,591 | - | -3.47% | - | - |
02/15 | 121,500 | 121,900 | 120,800 | 121,000 | -0.25% | 2,672 | - | -3.21% | - | - |
02/14 | 122,500 | 122,600 | 121,300 | 121,300 | -1.3% | 3,864 | - | -3.07% | - | - |
02/13 | 122,900 | 123,200 | 122,100 | 122,900 | +0.08% | 2,944 | - | -1.93% | - | - |
02/09 | 123,500 | 123,800 | 122,300 | 122,800 | -0.65% | 2,943 | - | -2.1% | - | - |
02/08 | 123,900 | 124,600 | 123,500 | 123,600 | -0.08% | 2,859 | - | -1.5% | - | - |
02/07 | 125,300 | 125,400 | 123,700 | 123,700 | -0.8% | 2,855 | - | -1.45% | - | - |
02/06 | 124,400 | 125,300 | 124,100 | 124,700 | +0.24% | 2,734 | - | -0.66% | - | - |
02/05 | 125,100 | 125,600 | 124,400 | 124,400 | -0.8% | 2,755 | - | -0.84% | - | - |
02/02 | 125,000 | 125,500 | 124,400 | 125,400 | +1.13% | 3,149 | - | +0.03% | - | - |
02/01 | 125,000 | 125,100 | 123,700 | 124,000 | -0.96% | 5,283 | - | -1.03% | - | - |
01/31 | 126,200 | 126,800 | 125,200 | 125,200 | -1.03% | 4,496 | - | -0.11% | - | - |
01/30 | 126,700 | 127,000 | 126,200 | 126,500 | -0.16% | 2,494 | - | +0.93% | - | - |
01/29 | 126,600 | 127,300 | 126,100 | 126,700 | +0.32% | 2,042 | - | +1.1% | - | - |
01/26 | 126,100 | 126,800 | 126,000 | 126,300 | +0.16% | 2,306 | - | +0.82% | - | - |
01/25 | 126,200 | 126,500 | 125,200 | 126,100 | -0.39% | 3,058 | - | +0.72% | - | - |
01/24 | 126,300 | 127,300 | 126,300 | 126,600 | 0% | 3,098 | - | +1.14% | - | - |
01/23 | 127,500 | 127,700 | 126,500 | 126,600 | -0.71% | 3,305 | - | +1.18% | - | - |
01/22 | 126,500 | 127,500 | 126,000 | 127,500 | +1.03% | 3,628 | - | +1.89% | - | - |
01/19 | 126,000 | 126,300 | 125,500 | 126,200 | +0.8% | 2,039 | - | +0.9% | - | - |
01/18 | 126,200 | 126,400 | 125,100 | 125,200 | -0.79% | 2,822 | - | +0.08% | - | - |
01/17 | 126,700 | 127,000 | 126,000 | 126,200 | +0.32% | 3,163 | - | +0.85% | - | - |
01/16 | 126,100 | 126,800 | 125,800 | 125,800 | -0.4% | 2,160 | - | +0.52% | - | - |
01/15 | 125,500 | 126,400 | 125,500 | 126,300 | +0.8% | 2,090 | - | +0.86% | - | - |
01/12 | 125,100 | 125,700 | 124,900 | 125,300 | +0.24% | 2,426 | - | 0% | - | - |
01/11 | 124,400 | 125,600 | 124,400 | 125,000 | +0.48% | 2,685 | - | -0.34% | - | - |
01/10 | 125,000 | 125,900 | 124,400 | 124,400 | -0.96% | 3,616 | - | -0.84% | - | - |
01/09 | 125,500 | 126,200 | 124,700 | 125,600 | -0.08% | 3,648 | - | +0.01% | - | - |
01/05 | 124,000 | 126,200 | 123,900 | 125,700 | +1.37% | 4,242 | - | +0.05% | - | - |
01/04 | 126,000 | 126,000 | 123,900 | 124,000 | -0.56% | 2,157 | - | -1.37% | - | - |
2023 | ||||||||||
12/29 | 124,200 | 125,100 | 124,000 | 124,700 | +0.73% | 3,419 | - | -0.95% | - | - |
12/28 | 123,000 | 124,100 | 122,800 | 123,800 | +0.73% | 3,537 | - | -1.78% | - | - |
12/27 | 122,600 | 123,300 | 122,300 | 122,900 | +0.74% | 4,994 | - | -2.63% | - | - |
12/26 | 123,800 | 123,800 | 121,800 | 122,000 | -1.29% | 4,021 | - | -3.49% | - | - |
12/25 | 124,700 | 124,800 | 123,400 | 123,600 | -1.36% | 2,628 | - | -2.4% | - | - |
12/22 | 124,800 | 125,500 | 124,400 | 125,300 | +0.24% | 2,945 | - | -1.22% | - | - |
12/21 | 125,700 | 126,100 | 124,700 | 125,000 | -1.03% | 3,536 | - | -1.58% | - | - |
12/20 | 124,600 | 126,300 | 124,600 | 126,300 | +0.72% | 4,332 | - | -0.68% | - | - |
12/19 | 124,800 | 125,500 | 123,900 | 125,400 | +0.72% | 5,496 | - | -1.46% | - | - |
12/18 | 124,300 | 125,100 | 123,900 | 124,500 | -0.64% | 4,147 | - | -2.23% | - | - |
12/15 | 125,500 | 125,600 | 124,800 | 125,300 | -0.24% | 5,362 | - | -1.71% | - | - |
12/14 | 126,700 | 126,700 | 125,400 | 125,600 | -1.02% | 1,883 | - | -1.51% | - | - |
12/13 | 126,400 | 126,900 | 125,900 | 126,900 | +0.79% | 3,245 | - | -0.64% | - | - |
12/12 | 126,200 | 126,500 | 125,300 | 125,900 | -0.71% | 2,140 | - | -1.57% | - | - |
12/11 | 126,500 | 126,800 | 126,200 | 126,800 | +0.56% | 1,271 | - | -1% | - | - |
12/08 | 126,200 | 126,400 | 125,600 | 126,100 | -0.32% | 4,173 | - | -1.58% | - | - |
12/07 | 127,100 | 127,300 | 126,100 | 126,500 | -1.02% | 2,612 | - | -1.27% | - | - |
12/06 | 127,500 | 127,900 | 127,100 | 127,800 | -0.31% | 3,983 | - | -0.2% | - | - |
12/05 | 128,300 | 128,500 | 127,600 | 128,200 | -0.16% | 2,624 | - | +0.21% | - | - |
12/04 | 127,200 | 129,000 | 127,200 | 128,400 | +2.07% | 4,818 | - | +0.34% | - | - |
12/01 | 128,000 | 128,000 | 125,800 | 125,800 | -1.33% | 5,572 | - | -1.7% | - | - |
11/30 | 127,100 | 127,500 | 125,600 | 127,500 | +0.55% | 6,774 | - | -0.54% | - | - |
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 | 121,200 2024/4/26 | 5,249 | 1698億7816万 |