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 | 430,000 | 430,000 | 426,000 | 429,500 | -0.81% | 738 | - | -0.42% | - | - |
| 09/17 | 430,000 | 433,500 | 428,500 | 433,000 | +0.58% | 540 | - | +0.41% | - | - |
| 09/13 | 430,500 | 430,500 | 427,500 | 430,500 | +0.58% | 1,572 | - | -0.07% | - | - |
| 09/12 | 428,500 | 430,000 | 426,000 | 428,000 | +0.35% | 836 | - | -0.61% | - | - |
| 09/11 | 429,500 | 429,500 | 425,000 | 426,500 | -1.27% | 1,312 | - | -0.9% | - | - |
| 09/10 | 426,000 | 434,500 | 426,000 | 432,000 | +2.01% | 1,441 | - | +0.46% | - | - |
| 09/09 | 426,500 | 427,500 | 423,000 | 423,500 | -0.59% | 1,028 | - | -1.31% | - | - |
| 09/06 | 429,000 | 429,000 | 425,500 | 426,000 | -0.35% | 869 | - | -0.74% | - | - |
| 09/05 | 428,000 | 431,500 | 427,000 | 427,500 | -0.12% | 985 | - | -0.43% | - | - |
| 09/04 | 431,500 | 433,000 | 428,000 | 428,000 | -1.27% | 879 | - | -0.38% | - | - |
| 09/03 | 432,500 | 434,000 | 431,000 | 433,500 | +0.35% | 590 | - | +0.88% | - | - |
| 09/02 | 432,000 | 434,000 | 430,000 | 432,000 | +0.82% | 782 | - | +0.54% | - | - |
| 08/30 | 431,500 | 433,000 | 428,500 | 428,500 | -1.15% | 1,801 | - | -0.27% | - | - |
| 08/29 | 438,500 | 440,500 | 431,500 | 433,500 | -1.37% | 1,315 | - | +0.86% | - | - |
| 08/28 | 440,000 | 441,000 | 438,000 | 439,500 | -0.11% | 1,352 | - | +2.28% | - | - |
| 08/27 | 434,500 | 440,000 | 434,500 | 440,000 | +1.5% | 781 | - | +2.44% | - | - |
| 08/26 | 434,500 | 436,000 | 432,000 | 433,500 | -0.23% | 1,166 | - | +1% | - | - |
| 08/23 | 431,000 | 434,500 | 429,500 | 434,500 | +0.81% | 874 | - | +1.18% | - | - |
| 08/22 | 429,000 | 432,000 | 425,000 | 431,000 | +0.12% | 1,112 | - | +0.33% | - | - |
| 08/21 | 433,500 | 433,500 | 429,000 | 430,500 | -0.69% | 909 | - | +0.13% | - | - |
| 08/20 | 433,000 | 434,000 | 430,500 | 433,500 | +0.23% | 1,079 | - | +0.76% | - | - |
| 08/19 | 435,000 | 435,000 | 430,000 | 432,500 | -0.57% | 1,192 | - | +0.48% | - | - |
| 08/16 | 432,000 | 435,000 | 428,500 | 435,000 | +0.93% | 1,008 | - | +1.06% | - | - |
| 08/15 | 426,500 | 431,500 | 424,000 | 431,000 | +0.23% | 1,388 | - | +0.14% | - | - |
| 08/14 | 427,000 | 430,500 | 424,000 | 430,000 | +0.7% | 1,420 | - | -0.15% | - | - |
| 08/13 | 424,500 | 430,000 | 424,500 | 427,000 | +1.07% | 1,171 | - | -0.89% | - | - |
| 08/09 | 426,000 | 429,500 | 422,500 | 422,500 | -0.82% | 1,893 | - | -1.96% | - | - |
| 08/08 | 425,000 | 429,500 | 423,000 | 426,000 | +0.95% | 1,055 | - | -1.26% | - | - |
| 08/07 | 416,000 | 428,500 | 414,000 | 422,000 | +0.96% | 2,611 | - | -2.24% | - | - |
| 08/06 | 410,000 | 427,000 | 409,500 | 418,000 | +2.33% | 2,666 | - | -3.27% | - | - |
| 08/05 | 421,000 | 422,000 | 406,500 | 408,500 | -3.88% | 2,455 | - | -5.61% | - | - |
| 08/02 | 431,000 | 431,000 | 422,000 | 425,000 | -1.39% | 1,535 | - | -2.07% | - | - |
| 08/01 | 434,000 | 434,000 | 428,500 | 431,000 | -0.81% | 1,273 | - | -0.78% | - | - |
| 07/31 | 430,500 | 435,500 | 430,500 | 434,500 | +1.16% | 1,027 | - | -0.17% | - | - |
| 07/30 | 431,500 | 433,000 | 428,000 | 429,500 | -0.81% | 1,505 | - | -1.49% | - | - |
| 07/29 | 432,000 | 433,500 | 429,000 | 433,000 | +0.35% | 1,276 | - | -0.85% | - | - |
| 07/26 | 432,500 | 434,000 | 430,500 | 431,500 | -0.12% | 879 | - | -1.31% | - | - |
| 07/25 | 431,000 | 434,500 | 430,000 | 432,000 | +0.12% | 701 | - | -1.38% | - | - |
| 07/24 | 433,500 | 436,500 | 431,000 | 431,500 | -0.58% | 848 | - | -1.66% | - | - |
| 07/23 | 433,000 | 436,000 | 431,500 | 434,000 | +0.35% | 1,119 | - | -1.25% | - | - |
| 07/22 | 438,500 | 439,500 | 432,500 | 432,500 | -1.59% | 1,003 | - | -1.69% | - | - |
| 07/19 | 438,000 | 440,500 | 437,000 | 439,500 | +0.23% | 587 | - | -0.29% | - | - |
| 07/18 | 441,000 | 443,500 | 437,000 | 438,500 | -0.11% | 1,084 | - | -0.6% | - | - |
| 07/17 | 438,000 | 441,000 | 437,000 | 439,000 | +0.11% | 804 | - | -0.59% | - | - |
| 07/16 | 441,000 | 441,000 | 437,000 | 438,500 | 0% | 668 | - | -0.8% | - | - |
| 07/12 | 434,000 | 440,500 | 433,000 | 438,500 | +1.39% | 1,166 | - | -0.91% | - | - |
| 07/11 | 434,000 | 435,500 | 431,500 | 432,500 | -0.23% | 740 | - | -2.37% | - | - |
| 07/10 | 436,000 | 437,000 | 432,500 | 433,500 | -0.91% | 769 | - | -2.33% | - | - |
| 07/09 | 435,000 | 437,500 | 433,500 | 437,500 | +0.69% | 987 | - | -1.57% | - | - |
| 07/08 | 430,500 | 436,000 | 430,500 | 434,500 | +0.93% | 1,125 | - | -2.34% | - | - |
| 07/05 | 431,000 | 433,000 | 428,000 | 430,500 | -0.92% | 1,037 | - | -3.34% | - | - |
| 07/04 | 432,000 | 435,000 | 430,000 | 434,500 | +0.58% | 752 | - | -2.59% | - | - |
| 07/03 | 432,500 | 433,500 | 430,500 | 432,000 | -0.35% | 849 | - | -3.23% | - | - |
| 07/02 | 435,000 | 435,000 | 431,500 | 433,500 | 0% | 1,239 | - | -3.05% | - | - |
| 07/01 | 440,000 | 440,000 | 433,500 | 433,500 | -1.37% | 1,242 | - | -3.28% | - | - |
| 06/28 | 436,000 | 440,500 | 431,500 | 439,500 | +1.03% | 1,776 | - | -2.12% | - | - |
| 06/27 | 441,500 | 442,000 | 434,000 | 435,000 | -3.87% | 2,017 | - | -3.25% | - | - |
| 06/26 | 454,000 | 454,000 | 449,000 | 452,500 | -0.11% | 2,945 | - | +0.46% | - | - |
| 06/25 | 447,500 | 453,000 | 447,500 | 453,000 | +1.23% | 852 | - | +0.54% | - | - |
| 06/24 | 449,000 | 451,000 | 445,000 | 447,500 | +0.45% | 739 | - | -0.73% | - | - |
| 06/21 | 452,000 | 454,500 | 445,500 | 445,500 | -1.44% | 2,594 | - | -1.24% | - | - |
| 06/20 | 450,500 | 455,000 | 449,500 | 452,000 | +0.22% | 720 | - | +0.11% | - | - |
| 06/19 | 448,000 | 453,000 | 447,500 | 451,000 | +0.45% | 928 | - | -0.16% | - | - |
| 06/18 | 445,500 | 449,000 | 445,500 | 449,000 | +0.9% | 699 | - | -0.66% | - | - |
| 06/17 | 453,000 | 453,000 | 444,000 | 445,000 | -1.77% | 1,344 | - | -1.64% | - | - |
| 06/14 | 449,500 | 456,500 | 449,500 | 453,000 | +0.78% | 1,399 | - | +0.01% | - | - |
| 06/13 | 451,000 | 452,000 | 447,500 | 449,500 | -0.11% | 1,432 | - | -0.76% | - | - |
| 06/12 | 449,000 | 453,000 | 448,500 | 450,000 | +0.22% | 868 | - | -0.71% | - | - |
| 06/11 | 452,500 | 453,500 | 449,000 | 449,000 | -0.55% | 767 | - | -0.99% | - | - |
| 06/10 | 450,000 | 453,000 | 447,000 | 451,500 | +0.22% | 849 | - | -0.55% | - | - |
| 06/07 | 451,500 | 452,500 | 449,000 | 450,500 | -0.55% | 860 | - | -0.86% | - | - |
| 06/06 | 449,500 | 453,500 | 446,500 | 453,000 | +0.89% | 981 | - | -0.4% | - | - |
| 06/05 | 448,500 | 452,000 | 448,500 | 449,000 | +0.11% | 1,068 | - | -1.33% | - | - |
| 06/04 | 449,000 | 451,500 | 447,000 | 448,500 | +0.56% | 1,241 | - | -1.51% | - | - |
| 06/03 | 448,000 | 449,500 | 446,000 | 446,000 | -0.34% | 886 | - | -2.12% | - | - |
| 05/31 | 446,000 | 447,500 | 444,000 | 447,500 | +0.67% | 2,473 | - | -1.89% | - | - |
| 05/30 | 449,000 | 449,000 | 443,500 | 444,500 | -1.22% | 1,547 | - | -2.6% | - | - |
| 05/29 | 459,000 | 459,000 | 450,000 | 450,000 | -1.96% | 1,285 | - | -1.51% | - | - |
| 05/28 | 454,000 | 459,000 | 453,500 | 459,000 | +0.99% | 1,301 | - | +0.43% | - | - |
| 05/27 | 455,000 | 455,000 | 451,000 | 454,500 | 0% | 788 | - | -0.53% | - | - |
| 05/24 | 452,500 | 456,000 | 450,500 | 454,500 | -0.11% | 990 | - | -0.54% | - | - |
| 05/23 | 455,500 | 456,500 | 453,000 | 455,000 | -0.33% | 1,021 | - | -0.42% | - | - |
| 05/22 | 456,000 | 458,000 | 453,000 | 456,500 | -0.33% | 978 | - | -0.04% | - | - |
| 05/21 | 454,500 | 458,000 | 454,500 | 458,000 | +0.55% | 893 | - | +0.34% | - | - |
| 05/20 | 456,000 | 457,000 | 453,500 | 455,500 | -0.11% | 990 | - | -0.21% | - | - |
| 05/17 | 455,500 | 457,000 | 453,500 | 456,000 | -0.33% | 902 | - | -0.07% | - | - |
| 05/16 | 457,000 | 458,500 | 454,500 | 457,500 | 0% | 840 | - | +0.28% | - | - |
| 05/15 | 460,000 | 460,500 | 456,000 | 457,500 | -0.44% | 862 | - | +0.33% | - | - |
| 05/14 | 459,000 | 459,500 | 457,500 | 459,500 | +0.33% | 712 | - | +0.87% | - | - |
| 05/13 | 452,500 | 458,000 | 452,500 | 458,000 | +1.1% | 697 | - | +0.63% | - | - |
| 05/10 | 456,000 | 457,500 | 449,000 | 453,000 | -0.66% | 1,776 | - | -0.37% | - | - |
| 05/09 | 458,500 | 460,500 | 456,000 | 456,000 | -0.33% | 829 | - | +0.24% | - | - |
| 05/08 | 461,000 | 461,000 | 456,500 | 457,500 | -0.87% | 1,168 | - | +0.56% | - | - |
| 05/07 | 462,000 | 462,500 | 458,000 | 461,500 | 0% | 971 | - | +1.46% | - | - |
| 05/02 | 460,000 | 464,000 | 460,000 | 461,500 | +0.11% | 1,009 | - | +1.5% | - | - |
| 05/01 | 457,500 | 461,000 | 455,500 | 461,000 | +0.44% | 1,009 | - | +1.39% | - | - |
| 04/30 | 458,000 | 460,500 | 454,500 | 459,000 | +0.44% | 1,024 | - | +0.98% | - | - |
| 04/26 | 455,500 | 457,000 | 451,000 | 457,000 | +0.22% | 1,029 | - | +0.56% | - | - |
| 04/25 | 457,000 | 458,500 | 454,500 | 456,000 | -0.22% | 867 | - | +0.34% | - | - |
| 04/24 | 454,500 | 458,000 | 454,000 | 457,000 | +0.77% | 1,177 | - | +0.58% | - | - |
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 6月期 | 566,500 1,133,000 3/28 | 376,000 752,000 1/9 | 6,514 3,257 3/6 | 2577億5750万 | - | |
| 2014年 6月期 | 590,000 6/23 | 489,000 1/9 | 3,351 10/2 | 2926億4000万 | 2425億4400万 | |
| 2015年 6月期 | 597,000 6/2 | 428,500 9/8 | 2,827 10/29 | 2961億1200万 | 2125億3600万 | |
| 2016年 6月期 | 572,000 5/11 | 440,000 1/21 | 4,142 3/31 | 2837億1200万 | 2182億4000万 | |
| 2017年 6月期 | 523,000 1/6 | 436,500 12/29 | 2,796 1/5 | 2594億800万 | 2165億400万 | |
| 2018年 6月期 | 467,500 1/25 | 421,500 12/25 | 3,246 3/16 | 2318億8000万 | 2090億6400万 | |
| 2019年 6月期 | 498,000 11/7 | 427,000 1/9 1/4 | 8,593 9/5 | 2584億6200万 | 2117億9200万 | |
| 2020年 6月期 | 460,500 1/6 | 240,500 3/19 | 11,733 3/19 | 2389億9950万 | 1248億1950万 | |
| 2021年 6月期 | 541,000 6/24 | 385,500 1/6 | 8,885 7/2 | 2763億2548万 | 1969億106万 | |
| 最新 | 429,500 2024/9/18 | 738 | 2323億5950万 | |||