時価総額
2023/11/17～2024/04/16
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 | ||||||||||
| 04/16 | 209,600 | 212,200 | 209,600 | 210,400 | +0.62% | 761 | - | +2.03% | - | - |
| 04/15 | 210,300 | 212,600 | 208,600 | 209,100 | -0.57% | 713 | - | +1.81% | - | - |
| 04/12 | 212,100 | 212,100 | 209,000 | 210,300 | -0.66% | 575 | - | +2.72% | - | - |
| 04/11 | 210,000 | 212,300 | 208,700 | 211,700 | +0.67% | 752 | - | +3.69% | - | - |
| 04/10 | 211,300 | 213,500 | 210,300 | 210,300 | -0.47% | 699 | - | +3.33% | - | - |
| 04/09 | 212,000 | 212,800 | 211,300 | 211,300 | 0% | 608 | - | +4.16% | - | - |
| 04/08 | 209,500 | 211,900 | 209,100 | 211,300 | +1.25% | 576 | - | +4.59% | - | - |
| 04/05 | 211,000 | 211,000 | 208,200 | 208,700 | -1.09% | 615 | - | +3.72% | - | - |
| 04/04 | 210,000 | 211,000 | 208,500 | 211,000 | +1.1% | 456 | - | +5.2% | - | - |
| 04/03 | 209,300 | 209,700 | 207,900 | 208,700 | -0.38% | 598 | - | +4.39% | - | - |
| 04/02 | 211,200 | 211,200 | 208,800 | 209,500 | -0.76% | 719 | - | +5.12% | - | - |
| 04/01 | 214,500 | 217,000 | 210,400 | 211,100 | -1.08% | 940 | - | +6.24% | - | - |
| 03/29 | 211,200 | 214,200 | 210,800 | 213,400 | +1.04% | 960 | - | +7.82% | - | - |
| 03/28 | 211,700 | 212,000 | 209,900 | 211,200 | +1.25% | 991 | - | +7.12% | - | - |
| 03/27 | 209,900 | 209,900 | 207,900 | 208,600 | +0.58% | 730 | - | +6.13% | - | - |
| 03/26 | 209,300 | 209,300 | 206,800 | 207,400 | -0.53% | 461 | - | +5.86% | - | - |
| 03/25 | 209,000 | 209,400 | 207,300 | 208,500 | -0.1% | 526 | - | +6.7% | - | - |
| 03/22 | 207,100 | 209,000 | 206,100 | 208,700 | +1.41% | 765 | - | +7.11% | - | - |
| 03/21 | 203,400 | 205,900 | 201,500 | 205,800 | +1.63% | 909 | - | +5.92% | - | - |
| 03/19 | 197,500 | 203,800 | 197,400 | 202,500 | +3.16% | 1,187 | - | +4.34% | - | - |
| 03/18 | 196,200 | 197,000 | 194,200 | 196,300 | +0.46% | 930 | - | +1.2% | - | - |
| 03/15 | 193,000 | 197,000 | 192,900 | 195,400 | +1.77% | 1,136 | - | +0.66% | - | - |
| 03/14 | 189,900 | 192,500 | 189,000 | 192,000 | +0.89% | 972 | - | -1.18% | - | - |
| 03/13 | 191,800 | 191,900 | 187,800 | 190,300 | -0.78% | 932 | - | -2.21% | - | - |
| 03/12 | 190,800 | 191,800 | 188,900 | 191,800 | +1.05% | 571 | - | -1.6% | - | - |
| 03/11 | 192,300 | 193,300 | 189,500 | 189,800 | -1.4% | 930 | - | -2.79% | - | - |
| 03/08 | 193,000 | 195,500 | 192,400 | 192,500 | -1.99% | 1,027 | - | -1.57% | - | - |
| 03/07 | 196,600 | 197,400 | 193,300 | 196,400 | +0.51% | 712 | - | +0.2% | - | - |
| 03/06 | 194,300 | 196,300 | 193,600 | 195,400 | +0.88% | 867 | - | -0.47% | - | - |
| 03/05 | 191,900 | 194,200 | 190,400 | 193,700 | +1.47% | 928 | - | -1.53% | - | - |
| 03/04 | 190,200 | 192,200 | 190,100 | 190,900 | -0.05% | 1,122 | - | -3.15% | - | - |
| 03/01 | 192,600 | 192,600 | 190,500 | 191,000 | -0.62% | 764 | - | -3.31% | - | - |
| 02/29 | 195,500 | 195,500 | 189,000 | 192,200 | -1.39% | 1,852 | - | -2.91% | - | - |
| 02/28 | 195,400 | 195,600 | 193,500 | 194,900 | +0.88% | 849 | - | -1.73% | - | - |
| 02/27 | 196,000 | 196,000 | 193,200 | 193,200 | -0.67% | 1,161 | - | -2.76% | - | - |
| 02/26 | 195,100 | 195,600 | 193,200 | 194,500 | +1.41% | 983 | - | -2.25% | - | - |
| 02/22 | 192,700 | 194,000 | 191,400 | 191,800 | -1.18% | 614 | - | -3.67% | - | - |
| 02/21 | 196,100 | 196,900 | 192,000 | 194,100 | -1.02% | 1,009 | - | -2.65% | - | - |
| 02/20 | 195,000 | 196,600 | 194,900 | 196,100 | +1.61% | 582 | - | -1.79% | - | - |
| 02/19 | 194,200 | 195,100 | 192,100 | 193,000 | -0.62% | 533 | - | -3.43% | - | - |
| 02/16 | 194,800 | 195,200 | 192,500 | 194,200 | -0.31% | 715 | - | -2.97% | - | - |
| 02/15 | 195,900 | 196,600 | 194,300 | 194,800 | -0.05% | 831 | - | -2.78% | - | - |
| 02/14 | 200,800 | 200,800 | 194,900 | 194,900 | -2.65% | 984 | - | -2.85% | - | - |
| 02/13 | 200,200 | 201,100 | 199,000 | 200,200 | +0.1% | 620 | - | -0.32% | - | - |
| 02/09 | 200,000 | 201,300 | 200,000 | 200,000 | +0.1% | 460 | - | -0.44% | - | - |
| 02/08 | 200,900 | 201,300 | 199,200 | 199,800 | +0.05% | 553 | - | -0.5% | - | - |
| 02/07 | 200,000 | 200,700 | 199,100 | 199,700 | -0.15% | 598 | - | -0.58% | - | - |
| 02/06 | 198,500 | 200,000 | 197,900 | 200,000 | +0.91% | 618 | - | -0.41% | - | - |
| 02/05 | 199,800 | 200,400 | 198,200 | 198,200 | -0.75% | 556 | - | -1.21% | - | - |
| 02/02 | 199,900 | 201,000 | 199,500 | 199,700 | +0.76% | 763 | - | -0.4% | - | - |
| 02/01 | 201,500 | 202,200 | 198,200 | 198,200 | -2.56% | 1,369 | - | -1.08% | - | - |
| 01/31 | 202,400 | 204,400 | 202,000 | 203,400 | -0.39% | 1,028 | - | +1.51% | - | - |
| 01/30 | 203,200 | 205,200 | 202,700 | 204,200 | -0.29% | 589 | - | +2.06% | - | - |
| 01/29 | 202,700 | 204,900 | 202,400 | 204,800 | +0.54% | 531 | - | +2.49% | - | - |
| 01/26 | 201,100 | 203,900 | 201,100 | 203,700 | +0.79% | 722 | - | +2.12% | - | - |
| 01/25 | 200,500 | 202,400 | 200,200 | 202,100 | +0.4% | 498 | - | +1.42% | - | - |
| 01/24 | 201,300 | 203,100 | 201,300 | 201,300 | -0.15% | 400 | - | +1.07% | - | - |
| 01/23 | 202,000 | 203,500 | 201,500 | 201,600 | -1.08% | 505 | - | +1.24% | - | - |
| 01/22 | 200,200 | 203,800 | 200,200 | 203,800 | +1.8% | 720 | - | +2.37% | - | - |
| 01/19 | 198,500 | 200,400 | 198,100 | 200,200 | +1.06% | 393 | - | +0.61% | - | - |
| 01/18 | 198,400 | 199,000 | 197,800 | 198,100 | -0.25% | 627 | - | -0.5% | - | - |
| 01/17 | 202,000 | 202,300 | 198,600 | 198,600 | -1.29% | 734 | - | -0.29% | - | - |
| 01/16 | 201,300 | 202,300 | 201,000 | 201,200 | +0.35% | 377 | - | +0.98% | - | - |
| 01/15 | 200,000 | 201,500 | 200,000 | 200,500 | +0.15% | 315 | - | +0.59% | - | - |
| 01/12 | 200,000 | 201,100 | 199,500 | 200,200 | +0.2% | 570 | - | +0.4% | - | - |
| 01/11 | 200,800 | 201,200 | 199,800 | 199,800 | -0.65% | 417 | - | +0.15% | - | - |
| 01/10 | 200,500 | 202,200 | 200,500 | 201,100 | +0.3% | 350 | - | +0.8% | - | - |
| 01/09 | 201,300 | 202,900 | 199,700 | 200,500 | -0.45% | 574 | - | +0.41% | - | - |
| 01/05 | 200,000 | 202,600 | 198,800 | 201,400 | +1.72% | 846 | - | +0.77% | - | - |
| 01/04 | 200,000 | 201,000 | 197,000 | 198,000 | -1.59% | 1,440 | - | -1% | - | - |
| 2023 | ||||||||||
| 12/29 | 199,400 | 203,000 | 198,800 | 201,200 | +1.31% | 751 | - | +0.46% | - | - |
| 12/28 | 196,500 | 198,900 | 195,400 | 198,600 | +1.69% | 458 | - | -0.89% | - | - |
| 12/27 | 195,100 | 197,200 | 194,100 | 195,300 | +0.1% | 1,291 | - | -2.66% | - | - |
| 12/26 | 196,000 | 197,000 | 194,500 | 195,100 | -0.46% | 737 | - | -2.92% | - | - |
| 12/25 | 197,300 | 197,300 | 194,500 | 196,000 | -1.31% | 919 | - | -2.67% | - | - |
| 12/22 | 195,800 | 199,400 | 195,500 | 198,600 | +1.33% | 656 | - | -1.56% | - | - |
| 12/21 | 197,900 | 199,400 | 196,000 | 196,000 | -0.91% | 688 | - | -2.97% | - | - |
| 12/20 | 195,700 | 197,900 | 195,300 | 197,800 | +0.87% | 690 | - | -2.25% | - | - |
| 12/19 | 198,500 | 198,500 | 194,500 | 196,100 | -1.41% | 1,125 | - | -3.19% | - | - |
| 12/18 | 198,100 | 199,300 | 196,900 | 198,900 | -0.15% | 640 | - | -1.92% | - | - |
| 12/15 | 200,300 | 200,600 | 198,500 | 199,200 | -0.55% | 698 | - | -1.87% | - | - |
| 12/14 | 201,900 | 202,000 | 199,800 | 200,300 | -0.2% | 366 | - | -1.39% | - | - |
| 12/13 | 201,900 | 201,900 | 199,900 | 200,700 | -0.35% | 337 | - | -1.3% | - | - |
| 12/12 | 203,000 | 203,000 | 200,500 | 201,400 | -0.79% | 436 | - | -1.12% | - | - |
| 12/11 | 200,900 | 203,000 | 200,600 | 203,000 | +1.65% | 391 | - | -0.52% | - | - |
| 12/08 | 200,600 | 200,900 | 199,500 | 199,700 | -0.45% | 779 | - | -2.31% | - | - |
| 12/07 | 202,700 | 202,700 | 200,600 | 200,600 | -1.28% | 393 | - | -2.08% | - | - |
| 12/06 | 201,800 | 203,700 | 201,400 | 203,200 | +0.44% | 482 | - | -0.95% | - | - |
| 12/05 | 202,700 | 203,000 | 200,700 | 202,300 | -0.2% | 456 | - | -1.45% | - | - |
| 12/04 | 200,700 | 204,000 | 200,100 | 202,700 | +1.4% | 717 | - | -1.46% | - | - |
| 12/01 | 205,900 | 205,900 | 199,900 | 199,900 | -2.63% | 1,136 | - | -2.97% | - | - |
| 11/30 | 205,200 | 205,400 | 203,500 | 205,300 | +0.05% | 1,005 | - | -0.56% | - | - |
| 11/29 | 204,900 | 206,400 | 204,500 | 205,200 | +0.15% | 331 | - | -0.67% | - | - |
| 11/28 | 205,600 | 207,000 | 204,500 | 204,900 | +0.05% | 469 | - | -0.89% | - | - |
| 11/27 | 204,300 | 205,700 | 204,300 | 204,800 | +0.34% | 571 | - | -1.07% | - | - |
| 11/24 | 204,400 | 206,600 | 204,100 | 204,100 | -0.44% | 293 | - | -1.58% | - | - |
| 11/22 | 203,600 | 205,000 | 203,000 | 205,000 | +0.69% | 374 | - | -1.36% | - | - |
| 11/21 | 205,000 | 205,200 | 203,600 | 203,600 | -0.68% | 414 | - | -2.21% | - | - |
| 11/20 | 205,400 | 206,700 | 204,300 | 205,000 | -0.15% | 605 | - | -1.71% | - | - |
| 11/17 | 205,000 | 205,600 | 204,000 | 205,300 | +0.15% | 321 | - | -1.81% | - | - |
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 | 186,000 10/9 10/7 | 163,200 2/4 | 1,323 10/22 | 269億6572万 | 236億6024万 | |
| 2015年 4月期 | 233,700 1/15 | 155,300 9/8 | 5,902 11/5 | 406億1168万 | 269億8756万 | |
| 2016年 4月期 | 184,800 3/8 | 154,100 2/12 | 2,703 10/27 | 321億1398万 | 267億7903万 | |
| 2017年 4月期 | 163,200 10/24 | 142,300 5/1 4/26 | 12,631 11/21 | 419億600万 | 365億3936万 | |
| 2018年 4月期 | 172,700 10/2 9/27 他2件 | 156,500 11/1 | 3,694 2/7 | 443億4538万 | 401億8560万 | |
| 2019年 4月期 | 215,500 10/18 | 161,000 12/25 | 3,157 3/28 | 546億8894万 | 413億4109万 | |
| 2020年 4月期 | 214,000 7/15 7/10 | 145,600 3/19 | 7,226 11/26 | 543億827万 | 369億4993万 | |
| 2021年 4月期 | 272,800 9/6 | 190,400 12/11 | 12,274 9/17 | 692億3036万 | 483億1914万 | |
| 最新 | 210,400 2024/4/16 | 761 | 533億9468万 | |||