時価総額
2023/11/21~2024/04/18
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 | ||||||||||
04/18 | 80,700 | 81,300 | 80,400 | 80,700 | +0.25% | 2,429 | - | +0.18% | - | - |
04/17 | 80,200 | 80,800 | 79,900 | 80,500 | +0.75% | 4,404 | - | +0.1% | - | - |
04/16 | 79,900 | 81,100 | 79,900 | 79,900 | 0% | 4,433 | - | -0.5% | - | - |
04/15 | 80,100 | 80,400 | 79,800 | 79,900 | -0.75% | 3,359 | - | -0.37% | - | - |
04/12 | 81,600 | 81,600 | 80,000 | 80,500 | -0.98% | 4,267 | - | +0.53% | - | - |
04/11 | 80,800 | 81,300 | 80,400 | 81,300 | +0.49% | 4,677 | - | +1.67% | - | - |
04/10 | 81,800 | 81,900 | 80,800 | 80,900 | -0.25% | 3,914 | - | +1.3% | - | - |
04/09 | 81,000 | 81,900 | 80,900 | 81,100 | +0.12% | 3,425 | - | +1.69% | - | - |
04/08 | 79,700 | 81,000 | 79,700 | 81,000 | +1.89% | 3,659 | - | +1.72% | - | - |
04/05 | 79,800 | 80,100 | 79,300 | 79,500 | -0.63% | 4,882 | - | -0.02% | - | - |
04/04 | 80,100 | 80,300 | 79,700 | 80,000 | +0.63% | 2,833 | - | +0.66% | - | - |
04/03 | 80,000 | 80,200 | 79,100 | 79,500 | -0.75% | 4,243 | - | +0.08% | - | - |
04/02 | 81,000 | 81,000 | 79,800 | 80,100 | -1.11% | 4,455 | - | +0.85% | - | - |
04/01 | 81,200 | 81,700 | 80,700 | 81,000 | -0.25% | 2,830 | - | +2.02% | - | - |
03/29 | 82,300 | 82,300 | 81,000 | 81,200 | -1.1% | 4,458 | - | +2.39% | - | - |
03/28 | 81,900 | 82,200 | 81,200 | 82,100 | +0.24% | 4,195 | - | +3.66% | - | - |
03/27 | 82,500 | 82,600 | 81,600 | 81,900 | 0% | 3,527 | - | +3.56% | - | - |
03/26 | 82,800 | 82,800 | 81,800 | 81,900 | -0.73% | 2,604 | - | +3.74% | - | - |
03/25 | 82,700 | 82,700 | 82,100 | 82,500 | +0.12% | 2,219 | - | +4.73% | - | - |
03/22 | 81,500 | 82,800 | 81,200 | 82,400 | +1.6% | 3,508 | - | +4.82% | - | - |
03/21 | 80,900 | 81,300 | 80,200 | 81,100 | +1.25% | 2,679 | - | +3.33% | - | - |
03/19 | 78,600 | 80,900 | 78,600 | 80,100 | +1.78% | 4,457 | - | +2.1% | - | - |
03/18 | 78,800 | 78,800 | 77,800 | 78,700 | +0.51% | 3,669 | - | +0.33% | - | - |
03/15 | 78,100 | 79,600 | 77,900 | 78,300 | +0.64% | 5,121 | - | -0.25% | - | - |
03/14 | 77,500 | 77,900 | 76,900 | 77,800 | +0.78% | 2,022 | - | -1.02% | - | - |
03/13 | 78,000 | 78,000 | 76,800 | 77,200 | -0.52% | 2,493 | - | -1.98% | - | - |
03/12 | 77,200 | 77,800 | 76,500 | 77,600 | +0.26% | 2,640 | - | -1.68% | - | - |
03/11 | 77,000 | 77,600 | 76,900 | 77,400 | +0.91% | 2,038 | - | -2.14% | - | - |
03/08 | 77,300 | 77,600 | 76,700 | 76,700 | -1.54% | 4,721 | - | -3.21% | - | - |
03/07 | 78,700 | 79,100 | 77,600 | 77,900 | -0.89% | 3,550 | - | -2% | - | - |
03/06 | 78,300 | 79,100 | 78,000 | 78,600 | +0.51% | 3,907 | - | -1.39% | - | - |
03/05 | 78,400 | 78,800 | 77,700 | 78,200 | +0.13% | 2,493 | - | -2.12% | - | - |
03/04 | 78,100 | 78,800 | 77,900 | 78,100 | 0% | 3,913 | - | -2.47% | - | - |
03/01 | 78,500 | 79,000 | 78,100 | 78,100 | -0.38% | 2,532 | - | -2.66% | - | - |
02/29 | 79,100 | 79,300 | 78,300 | 78,400 | -0.88% | 4,572 | - | -2.52% | - | - |
02/28 | 79,700 | 79,700 | 79,100 | 79,100 | -0.25% | 2,645 | - | -1.88% | - | - |
02/27 | 79,500 | 80,000 | 79,200 | 79,300 | -0.13% | 3,392 | - | -1.86% | - | - |
02/26 | 78,900 | 79,400 | 78,700 | 79,400 | +0.89% | 2,629 | - | -1.89% | - | - |
02/22 | 78,200 | 78,800 | 77,600 | 78,700 | +0.25% | 2,798 | - | -2.84% | - | - |
02/21 | 79,800 | 79,800 | 78,400 | 78,500 | -1.01% | 3,385 | - | -3.25% | - | - |
02/20 | 78,900 | 79,400 | 78,600 | 79,300 | +1.28% | 2,411 | - | -2.47% | - | - |
02/19 | 77,700 | 78,300 | 77,300 | 78,300 | +0.77% | 2,712 | - | -3.89% | - | - |
02/16 | 78,600 | 78,800 | 77,500 | 77,700 | -0.89% | 3,567 | - | -4.84% | - | - |
02/15 | 79,800 | 79,800 | 78,300 | 78,400 | -1.13% | 3,118 | - | -4.24% | - | - |
02/14 | 80,000 | 80,100 | 79,300 | 79,300 | -1.25% | 3,230 | - | -3.35% | - | - |
02/13 | 80,000 | 80,400 | 79,700 | 80,300 | +0.63% | 2,903 | - | -2.34% | - | - |
02/09 | 80,300 | 80,700 | 79,700 | 79,800 | -0.25% | 3,962 | - | -3.07% | - | - |
02/08 | 81,000 | 81,300 | 80,000 | 80,000 | -1.23% | 5,812 | - | -2.91% | - | - |
02/07 | 81,700 | 81,900 | 81,000 | 81,000 | -0.86% | 2,673 | - | -1.81% | - | - |
02/06 | 81,300 | 81,800 | 81,000 | 81,700 | +0.49% | 2,713 | - | -1.03% | - | - |
02/05 | 81,900 | 82,300 | 81,300 | 81,300 | -0.73% | 2,190 | - | -1.52% | - | - |
02/02 | 81,600 | 82,300 | 81,500 | 81,900 | +0.99% | 2,463 | - | -0.8% | - | - |
02/01 | 82,400 | 82,600 | 81,100 | 81,100 | -2.05% | 5,811 | - | -1.73% | - | - |
01/31 | 83,100 | 83,400 | 82,700 | 82,800 | -0.72% | 4,043 | - | +0.28% | - | - |
01/30 | 83,100 | 83,500 | 82,900 | 83,400 | +0.12% | 2,438 | - | +1.05% | - | - |
01/29 | 83,000 | 83,600 | 82,800 | 83,300 | +0.73% | 2,042 | - | +0.96% | - | - |
01/26 | 82,600 | 83,000 | 82,600 | 82,700 | +0.73% | 2,130 | - | +0.28% | - | - |
01/25 | 82,700 | 82,800 | 82,100 | 82,100 | -0.85% | 2,899 | - | -0.49% | - | - |
01/24 | 83,300 | 83,700 | 82,800 | 82,800 | -0.48% | 2,401 | - | +0.26% | - | - |
01/23 | 83,500 | 83,700 | 83,200 | 83,200 | -0.6% | 2,839 | - | +0.67% | - | - |
01/22 | 82,600 | 83,700 | 82,600 | 83,700 | +1.33% | 2,991 | - | +1.22% | - | - |
01/19 | 81,800 | 82,600 | 81,600 | 82,600 | +1.72% | 2,754 | - | -0.13% | - | - |
01/18 | 82,300 | 82,400 | 81,200 | 81,200 | -0.98% | 3,560 | - | -1.88% | - | - |
01/17 | 82,800 | 83,100 | 82,000 | 82,000 | -0.97% | 2,562 | - | -1% | - | - |
01/16 | 83,300 | 83,700 | 82,800 | 82,800 | -0.6% | 1,945 | - | -0.13% | - | - |
01/15 | 82,900 | 83,500 | 82,900 | 83,300 | +0.6% | 2,161 | - | +0.4% | - | - |
01/12 | 83,000 | 83,100 | 82,500 | 82,800 | -0.48% | 2,940 | - | -0.25% | - | - |
01/11 | 83,000 | 83,400 | 82,800 | 83,200 | +0.24% | 2,229 | - | +0.18% | - | - |
01/10 | 83,000 | 83,400 | 82,900 | 83,000 | -0.6% | 2,233 | - | -0.12% | - | - |
01/09 | 83,000 | 83,700 | 82,800 | 83,500 | +0.6% | 2,594 | - | +0.4% | - | - |
01/05 | 82,100 | 83,200 | 82,100 | 83,000 | +1.84% | 4,368 | - | -0.25% | - | - |
01/04 | 83,000 | 83,000 | 81,500 | 81,500 | -1.21% | 2,560 | - | -2.13% | - | - |
2023 | ||||||||||
12/29 | 82,000 | 82,800 | 82,000 | 82,500 | +0.12% | 2,865 | - | -1.12% | - | - |
12/28 | 82,000 | 82,600 | 81,400 | 82,400 | +0.73% | 4,675 | - | -1.36% | - | - |
12/27 | 82,000 | 82,000 | 81,200 | 81,800 | +0.37% | 4,829 | - | -2.2% | - | - |
12/26 | 80,900 | 81,500 | 80,300 | 81,500 | +0.74% | 3,864 | - | -2.69% | - | - |
12/25 | 82,100 | 82,100 | 80,900 | 80,900 | -1.7% | 2,782 | - | -3.53% | - | - |
12/22 | 82,100 | 82,500 | 81,700 | 82,300 | +0.61% | 3,308 | - | -2.01% | - | - |
12/21 | 82,200 | 83,000 | 81,800 | 81,800 | -1.09% | 2,826 | - | -2.69% | - | - |
12/20 | 82,200 | 83,000 | 81,700 | 82,700 | +0.36% | 4,617 | - | -1.77% | - | - |
12/19 | 83,600 | 83,700 | 81,800 | 82,400 | -1.44% | 4,918 | - | -2.18% | - | - |
12/18 | 83,600 | 84,400 | 83,500 | 83,600 | -0.71% | 1,949 | - | -0.8% | - | - |
12/15 | 84,600 | 84,600 | 84,000 | 84,200 | -0.12% | 4,563 | - | -0.11% | - | - |
12/14 | 84,400 | 84,600 | 83,800 | 84,300 | 0% | 2,476 | - | +0.05% | - | - |
12/13 | 83,800 | 84,300 | 83,600 | 84,300 | +0.24% | 1,625 | - | +0.04% | - | - |
12/12 | 83,800 | 84,200 | 83,600 | 84,100 | +0.48% | 2,975 | - | -0.27% | - | - |
12/11 | 83,500 | 83,800 | 83,200 | 83,700 | +0.6% | 2,332 | - | -0.8% | - | - |
12/08 | 83,800 | 83,900 | 83,100 | 83,200 | -0.83% | 3,253 | - | -1.47% | - | - |
12/07 | 84,300 | 84,400 | 83,800 | 83,900 | -0.47% | 1,472 | - | -0.73% | - | - |
12/06 | 84,300 | 84,500 | 84,000 | 84,300 | +0.12% | 2,168 | - | -0.31% | - | - |
12/05 | 84,300 | 84,500 | 83,900 | 84,200 | +0.24% | 2,042 | - | -0.4% | - | - |
12/04 | 84,800 | 84,800 | 83,900 | 84,000 | -0.36% | 2,194 | - | -0.82% | - | - |
12/01 | 85,000 | 85,000 | 84,300 | 84,300 | -0.59% | 3,524 | - | -0.65% | - | - |
11/30 | 84,200 | 84,800 | 82,900 | 84,800 | +0.47% | 12,143 | - | -0.23% | - | - |
11/29 | 84,600 | 84,900 | 84,000 | 84,400 | -0.47% | 3,138 | - | -0.79% | - | - |
11/28 | 85,200 | 85,200 | 84,400 | 84,800 | -0.82% | 3,433 | - | -0.42% | - | - |
11/27 | 85,200 | 85,500 | 84,600 | 85,500 | +0.59% | 3,028 | - | +0.29% | - | - |
11/24 | 84,700 | 85,300 | 84,600 | 85,000 | 0% | 4,348 | - | -0.41% | - | - |
11/22 | 84,600 | 85,000 | 84,200 | 85,000 | +0.35% | 3,008 | - | -0.54% | - | - |
11/21 | 84,400 | 85,100 | 84,200 | 84,700 | +0.59% | 4,202 | - | -0.97% | - | - |
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 | 86,000 10/7 10/6 | 59,400 11/8 | 21,210 12/4 | 882億6377万 | 500億6368万 | |
2015年 4月期 | 103,700 1/15 | 76,200 10/15 | 45,157 5/7 | 1172億1449万 | 1079億2381万 | |
2016年 4月期 | 91,400 2/1 | 68,400 10/20 | 41,034 5/24 | 1294億5192万 | 1048億843万 | |
2017年 4月期 | 77,200 10/20 11/30 | 62,600 5/1 | 16,924 4/25 | 1182億9255万 | 959億2116万 | |
2018年 4月期 | 94,600 10/3 | 73,500 11/1 | 12,028 7/30 | 1449億5435万 | 1126億2309万 | |
2019年 4月期 | 118,900 10/10 | 90,800 11/30 | 17,058 7/30 | 1821億8892万 | 1391億3165万 | |
2020年 4月期 | 120,000 2/21 | 54,300 3/19 | 53,967 12/20 | 1838億7444万 | 832億318万 | |
2021年 4月期 | 102,800 6/11 6/9 | 67,200 11/2 | 12,074 1/29 | 1555億7412万 | 1029億6968万 | |
最新 | 80,700 2024/4/18 | 2,429 | 1221億2871万 |