時価総額
2024/11/27～2025/04/25
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 04/25 | 305,000 | 306,000 | 300,500 | 303,000 | -0.49% | 1,856 | - | +1.7% | - | - |
| 04/24 | 307,500 | 307,500 | 302,500 | 304,500 | -0.33% | 1,060 | - | +2.41% | - | - |
| 04/23 | 307,000 | 307,000 | 302,000 | 305,500 | -0.16% | 1,416 | - | +2.99% | - | - |
| 04/22 | 304,500 | 307,500 | 304,500 | 306,000 | +0.82% | 980 | - | +3.43% | - | - |
| 04/21 | 304,000 | 306,000 | 303,000 | 303,500 | -0.49% | 1,193 | - | +2.88% | - | - |
| 04/18 | 306,000 | 307,000 | 303,500 | 305,000 | -0.16% | 964 | - | +3.66% | - | - |
| 04/17 | 303,500 | 307,000 | 303,000 | 305,500 | +0.99% | 1,954 | - | +4.16% | - | - |
| 04/16 | 301,000 | 304,000 | 299,800 | 302,500 | +1.68% | 1,570 | - | +3.48% | - | - |
| 04/15 | 299,400 | 301,500 | 295,700 | 297,500 | -0.83% | 1,791 | - | +2.07% | - | - |
| 04/14 | 301,000 | 303,000 | 299,400 | 300,000 | 0% | 894 | - | +3.14% | - | - |
| 04/11 | 296,100 | 302,000 | 293,700 | 300,000 | +0.74% | 1,680 | - | +3.35% | - | - |
| 04/10 | 292,500 | 302,000 | 291,200 | 297,800 | +1.99% | 1,709 | - | +2.77% | - | - |
| 04/09 | 291,000 | 293,200 | 289,100 | 292,000 | -0.27% | 1,821 | - | +0.9% | - | - |
| 04/08 | 289,000 | 295,600 | 287,900 | 292,800 | +1.49% | 1,804 | - | +1.2% | - | - |
| 04/07 | 288,300 | 293,900 | 281,200 | 288,500 | -1.94% | 3,003 | - | -0.34% | - | - |
| 04/04 | 292,800 | 295,300 | 291,100 | 294,200 | +0.48% | 3,312 | - | +1.57% | - | - |
| 04/03 | 290,900 | 292,800 | 289,500 | 292,800 | -0.03% | 1,892 | - | +1.11% | - | - |
| 04/02 | 295,500 | 295,500 | 290,900 | 292,900 | -1.18% | 1,874 | - | +1.16% | - | - |
| 04/01 | 297,300 | 300,000 | 295,000 | 296,400 | +0.51% | 2,574 | - | +2.39% | - | - |
| 03/31 | 298,400 | 299,800 | 294,900 | 294,900 | -1.17% | 2,390 | - | +1.96% | - | - |
| 03/28 | 297,100 | 299,100 | 296,800 | 298,400 | +0.13% | 1,784 | - | +3.22% | - | - |
| 03/27 | 296,400 | 298,800 | 295,900 | 298,000 | +0.68% | 1,198 | - | +3.19% | - | - |
| 03/26 | 292,500 | 296,400 | 290,400 | 296,000 | +1.51% | 1,833 | - | +2.6% | - | - |
| 03/25 | 290,100 | 295,500 | 289,100 | 291,600 | +0.76% | 2,224 | - | +1.13% | - | - |
| 03/24 | 289,800 | 290,600 | 288,000 | 289,400 | +0.63% | 1,126 | - | +0.37% | - | - |
| 03/21 | 287,500 | 290,300 | 286,300 | 287,600 | +0.1% | 2,725 | - | -0.26% | - | - |
| 03/19 | 284,800 | 287,300 | 284,400 | 287,300 | +0.49% | 1,191 | - | -0.37% | - | - |
| 03/18 | 284,500 | 286,000 | 283,400 | 285,900 | +0.39% | 1,552 | - | -0.82% | - | - |
| 03/17 | 284,000 | 284,800 | 282,700 | 284,800 | +0.35% | 1,164 | - | -1.24% | - | - |
| 03/14 | 281,800 | 283,900 | 281,500 | 283,800 | +0.64% | 1,997 | - | -1.68% | - | - |
| 03/13 | 281,200 | 284,000 | 281,100 | 282,000 | +0.28% | 1,867 | - | -2.38% | - | - |
| 03/12 | 279,600 | 283,400 | 279,600 | 281,200 | +0.04% | 1,118 | - | -2.81% | - | - |
| 03/11 | 282,200 | 283,300 | 278,000 | 281,100 | -0.35% | 1,956 | - | -2.97% | - | - |
| 03/10 | 284,900 | 286,300 | 281,700 | 282,100 | -1.05% | 1,663 | - | -2.81% | - | - |
| 03/07 | 285,000 | 286,900 | 283,700 | 285,100 | -0.9% | 2,269 | - | -1.89% | - | - |
| 03/06 | 286,900 | 288,800 | 286,300 | 287,700 | -0.31% | 1,582 | - | -1.13% | - | - |
| 03/05 | 290,400 | 292,500 | 287,300 | 288,600 | -0.59% | 1,501 | - | -0.87% | - | - |
| 03/04 | 297,100 | 297,200 | 289,800 | 290,300 | -1.99% | 2,353 | - | -0.24% | - | - |
| 03/03 | 293,000 | 296,700 | 290,900 | 296,200 | +1.13% | 1,951 | - | +1.92% | - | - |
| 02/28 | 292,800 | 298,000 | 292,400 | 292,900 | +0.03% | 4,683 | - | +1.1% | - | - |
| 02/27 | 290,100 | 292,800 | 288,700 | 292,800 | +0.51% | 1,951 | - | +1.15% | - | - |
| 02/26 | 295,000 | 295,000 | 288,200 | 291,300 | -0.1% | 2,216 | - | +0.73% | - | - |
| 02/25 | 290,200 | 293,500 | 290,200 | 291,600 | +0.48% | 1,642 | - | +0.92% | - | - |
| 02/21 | 291,200 | 291,900 | 288,800 | 290,200 | -0.34% | 1,541 | - | +0.51% | - | - |
| 02/20 | 291,200 | 291,700 | 290,000 | 291,200 | +0.17% | 1,102 | - | +0.9% | - | - |
| 02/19 | 290,900 | 292,800 | 290,000 | 290,700 | -0.07% | 1,092 | - | +0.78% | - | - |
| 02/18 | 292,900 | 293,100 | 289,600 | 290,900 | -0.48% | 1,294 | - | +0.92% | - | - |
| 02/17 | 293,200 | 293,500 | 290,900 | 292,300 | +0.24% | 1,543 | - | +1.45% | - | - |
| 02/14 | 290,400 | 292,300 | 288,700 | 291,600 | +0.73% | 1,657 | - | +1.25% | - | - |
| 02/13 | 288,600 | 290,000 | 287,400 | 289,500 | +0.59% | 1,141 | - | +0.56% | - | - |
| 02/12 | 284,800 | 288,700 | 284,800 | 287,800 | +0.91% | 1,483 | - | -0.03% | - | - |
| 02/10 | 288,300 | 288,300 | 284,100 | 285,200 | -1.25% | 1,382 | - | -0.98% | - | - |
| 02/07 | 289,800 | 289,800 | 286,900 | 288,800 | -0.79% | 1,474 | - | +0.29% | - | - |
| 02/06 | 290,000 | 291,100 | 288,100 | 291,100 | +0.38% | 1,779 | - | +1.1% | - | - |
| 02/05 | 292,400 | 292,400 | 287,800 | 290,000 | -0.96% | 1,887 | - | +0.71% | - | - |
| 02/04 | 291,100 | 293,200 | 287,800 | 292,800 | +0.62% | 2,703 | - | +1.7% | - | - |
| 02/03 | 292,900 | 294,100 | 289,300 | 291,000 | -1.19% | 2,138 | - | +1.12% | - | - |
| 01/31 | 295,000 | 296,600 | 292,000 | 294,500 | +1.24% | 3,066 | - | +2.38% | - | - |
| 01/30 | 295,100 | 295,100 | 290,500 | 290,900 | -1.32% | 2,081 | - | +1.25% | - | - |
| 01/29 | 291,000 | 296,100 | 290,600 | 294,800 | +1.24% | 2,331 | - | +2.69% | - | - |
| 01/28 | 285,800 | 293,200 | 285,800 | 291,200 | +2.07% | 3,141 | - | +1.52% | - | - |
| 01/27 | 281,600 | 285,600 | 281,500 | 285,300 | +1.67% | 3,352 | - | -0.49% | - | - |
| 01/24 | 272,600 | 284,600 | 272,400 | 280,600 | +2.6% | 3,784 | - | -2.19% | - | - |
| 01/23 | 284,500 | 285,100 | 272,000 | 273,500 | -4.7% | 5,552 | - | -4.8% | - | - |
| 01/22 | 286,000 | 288,100 | 286,000 | 287,000 | +0.46% | 1,101 | - | -0.32% | - | - |
| 01/21 | 285,300 | 286,700 | 284,500 | 285,700 | +0.07% | 1,648 | - | -0.8% | - | - |
| 01/20 | 287,000 | 287,500 | 284,200 | 285,500 | -0.21% | 2,108 | - | -0.91% | - | - |
| 01/17 | 287,000 | 288,300 | 285,500 | 286,100 | -0.31% | 1,671 | - | -0.77% | - | - |
| 01/16 | 286,900 | 288,600 | 286,400 | 287,000 | -0.03% | 1,528 | - | -0.51% | - | - |
| 01/15 | 287,000 | 287,500 | 285,100 | 287,100 | +0.31% | 2,031 | - | -0.56% | - | - |
| 01/14 | 288,600 | 288,900 | 286,200 | 286,200 | -0.38% | 2,155 | - | -0.96% | - | - |
| 01/10 | 287,000 | 288,800 | 287,000 | 287,300 | -0.76% | 1,418 | - | -0.69% | - | - |
| 01/09 | 289,100 | 290,400 | 286,600 | 289,500 | +0.14% | 1,809 | - | -0.04% | - | - |
| 01/08 | 290,400 | 292,000 | 289,000 | 289,100 | +0.07% | 1,152 | - | -0.33% | - | - |
| 01/07 | 293,200 | 293,200 | 288,500 | 288,900 | -0.79% | 1,551 | - | -0.55% | - | - |
| 01/06 | 288,500 | 292,600 | 288,300 | 291,200 | +2.5% | 2,018 | - | +0.04% | - | - |
| 2024 | ||||||||||
| 12/30 | 288,100 | 288,900 | 283,800 | 284,100 | -1.25% | 2,130 | - | -2.59% | - | - |
| 12/27 | 292,300 | 292,300 | 287,000 | 287,700 | -1.34% | 3,521 | - | -1.67% | - | - |
| 12/26 | 288,900 | 291,600 | 288,400 | 291,600 | +0.83% | 1,196 | - | -0.59% | - | - |
| 12/25 | 289,100 | 289,800 | 287,000 | 289,200 | -0.07% | 813 | - | -1.55% | - | - |
| 12/24 | 287,000 | 290,500 | 287,000 | 289,400 | +0.49% | 873 | - | -1.68% | - | - |
| 12/23 | 286,700 | 288,500 | 286,600 | 288,000 | +0.84% | 1,097 | - | -2.38% | - | - |
| 12/20 | 286,500 | 288,400 | 285,400 | 285,600 | +0.04% | 2,735 | - | -3.43% | - | - |
| 12/19 | 287,000 | 289,100 | 284,400 | 285,500 | -1.01% | 1,316 | - | -3.67% | - | - |
| 12/18 | 288,800 | 290,800 | 288,300 | 288,400 | +0.17% | 1,227 | - | -2.9% | - | - |
| 12/17 | 290,400 | 290,800 | 287,900 | 287,900 | -0.69% | 1,079 | - | -3.27% | - | - |
| 12/16 | 291,700 | 291,700 | 288,600 | 289,900 | -0.41% | 943 | - | -2.82% | - | - |
| 12/13 | 288,600 | 293,700 | 288,500 | 291,100 | +0.8% | 2,576 | - | -2.62% | - | - |
| 12/12 | 288,400 | 290,500 | 287,900 | 288,800 | -0.21% | 1,343 | - | -3.57% | - | - |
| 12/11 | 289,500 | 290,200 | 288,000 | 289,400 | +0.21% | 940 | - | -3.58% | - | - |
| 12/10 | 290,300 | 290,300 | 288,100 | 288,800 | -0.52% | 918 | - | -3.99% | - | - |
| 12/09 | 289,800 | 291,200 | 287,700 | 290,300 | +0.1% | 2,037 | - | -3.7% | - | - |
| 12/06 | 293,000 | 293,900 | 289,800 | 290,000 | -1.02% | 1,265 | - | -4% | - | - |
| 12/05 | 293,000 | 295,100 | 292,100 | 293,000 | -0.14% | 1,146 | - | -3.15% | - | - |
| 12/04 | 294,600 | 296,500 | 292,700 | 293,400 | -0.41% | 1,659 | - | -3.12% | - | - |
| 12/03 | 294,900 | 295,700 | 290,700 | 294,600 | -0.2% | 1,556 | - | -2.78% | - | - |
| 12/02 | 301,000 | 301,000 | 295,100 | 295,200 | -1.6% | 1,224 | - | -2.61% | - | - |
| 11/29 | 301,000 | 303,000 | 300,000 | 300,000 | -0.17% | 898 | - | -1.02% | - | - |
| 11/28 | 296,400 | 301,500 | 296,400 | 300,500 | -0.99% | 1,628 | - | -0.79% | - | - |
| 11/27 | 304,500 | 306,000 | 302,500 | 303,500 | -0.65% | 3,043 | - | +0.22% | - | - |
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 5月期 | 319,000 638,000 11/4 | 210,000 420,000 12/2 | 25,782 12,891 7/3 | 2813億5800万 | - | |
| 2015年 5月期 | 359,500 719,000 1/14 | 260,000 520,000 9/8 | 29,604 14,802 6/2 | 3170億7900万 | 2516億8000万 | |
| 2016年 5月期 | 368,500 737,000 3/3 | 278,000 556,000 11/28 | 34,052 17,026 7/28 | 3567億800万 | 2768億1516万 | |
| 2017年 5月期 | 308,000 616,000 2/8 | 265,500 531,000 7/18 | 14,324 7,162 5/30 | 3066億8730万 | 2643億6843万 | |
| 2018年 5月期 | 367,500 735,000 11/16 735,000 11/14 | 275,500 551,000 12/1 | 7,094 3,547 12/21 | 6兆274億 | 2743億2581万 | |
| 2019年 5月期 | 435,000 870,000 10/31 | 324,000 648,000 12/25 | 6,082 3,041 7/22 | 7兆1345億 | 5兆3140億 | |
| 2020年 5月期 | 457,000 914,000 2/21 | 200,250 400,500 3/19 | 19,792 9,896 3/19 | 4495億7557万 | 1969億9673万 | |
| 2021年 5月期 | 409,000 818,000 4/9 | 301,000 602,000 12/9 | 7,516 3,758 12/18 | 4023億5538万 | 2961億995万 | |
| 最新 | 303,000 2025/4/25 | 1,856 | 2957億8132万 | |||