時価総額
2025/01/09～2025/06/06
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 | ||||||||||
| 06/06 | 239,100 | 239,600 | 238,100 | 239,200 | -0.04% | 4,107 | - | -0.29% | - | - |
| 06/05 | 238,600 | 239,300 | 238,200 | 239,300 | +0.34% | 3,068 | - | -0.25% | - | - |
| 06/04 | 239,600 | 240,200 | 238,500 | 238,500 | -0.67% | 4,405 | - | -0.57% | - | - |
| 06/03 | 240,400 | 240,400 | 238,500 | 240,100 | -0.12% | 2,847 | - | +0.12% | - | - |
| 06/02 | 240,300 | 240,900 | 239,100 | 240,400 | +0.21% | 3,654 | - | +0.28% | - | - |
| 05/30 | 240,200 | 241,200 | 239,300 | 239,900 | -0.42% | 6,735 | - | +0.05% | - | - |
| 05/29 | 241,100 | 242,100 | 240,300 | 240,900 | -0.08% | 4,687 | - | +0.41% | - | - |
| 05/28 | 240,300 | 241,600 | 239,800 | 241,100 | +0.12% | 4,194 | - | +0.49% | - | - |
| 05/27 | 240,400 | 241,400 | 239,500 | 240,800 | +0.5% | 4,514 | - | +0.37% | - | - |
| 05/26 | 241,200 | 241,200 | 238,600 | 239,600 | +0.59% | 5,744 | - | -0.12% | - | - |
| 05/23 | 239,400 | 240,700 | 238,200 | 238,200 | -0.46% | 6,488 | - | -0.69% | - | - |
| 05/22 | 238,600 | 239,500 | 237,600 | 239,300 | +0.5% | 6,345 | - | -0.21% | - | - |
| 05/21 | 240,400 | 240,400 | 237,600 | 238,100 | -0.29% | 5,861 | - | -0.69% | - | - |
| 05/20 | 239,100 | 240,500 | 237,900 | 238,800 | +0.25% | 7,174 | - | -0.4% | - | - |
| 05/19 | 238,700 | 239,500 | 237,200 | 238,200 | -1% | 7,390 | - | -0.63% | - | - |
| 05/16 | 240,700 | 242,000 | 238,700 | 240,600 | +0.54% | 5,866 | - | +0.45% | - | - |
| 05/15 | 238,800 | 240,800 | 238,700 | 239,300 | +0.04% | 7,198 | - | +0.02% | - | - |
| 05/14 | 237,900 | 239,800 | 237,600 | 239,200 | +0.13% | 7,098 | - | +0.14% | - | - |
| 05/13 | 242,100 | 242,600 | 237,800 | 238,900 | -1.73% | 9,022 | - | +0.07% | - | - |
| 05/12 | 239,800 | 243,500 | 239,800 | 243,100 | +1.12% | 4,572 | - | +1.91% | - | - |
| 05/09 | 239,900 | 241,500 | 239,100 | 240,400 | +0.42% | 6,910 | - | +0.93% | - | - |
| 05/08 | 240,400 | 241,900 | 238,500 | 239,400 | +0.04% | 8,052 | - | +0.57% | - | - |
| 05/07 | 244,800 | 245,900 | 238,400 | 239,300 | -1.6% | 10,298 | - | +0.57% | - | - |
| 05/02 | 241,400 | 244,000 | 241,300 | 243,200 | +0.58% | 5,014 | - | +2.19% | - | - |
| 05/01 | 240,300 | 242,200 | 238,500 | 241,800 | +1.04% | 6,213 | - | +1.65% | - | - |
| 04/30 | 238,100 | 240,200 | 237,100 | 239,300 | +0.55% | 6,582 | - | +0.65% | - | - |
| 04/28 | 237,900 | 239,200 | 236,800 | 238,000 | +0.25% | 6,562 | - | +0.14% | - | - |
| 04/25 | 239,200 | 240,800 | 237,400 | 237,400 | -0.25% | 8,651 | - | -0.1% | - | - |
| 04/24 | 240,900 | 241,800 | 237,900 | 238,000 | -1.65% | 7,297 | - | +0.16% | - | - |
| 04/23 | 244,100 | 245,000 | 241,500 | 242,000 | -0.53% | 4,918 | - | +1.87% | - | - |
| 04/22 | 240,200 | 243,300 | 240,200 | 243,300 | +1% | 5,406 | - | +2.51% | - | - |
| 04/21 | 241,200 | 242,200 | 239,400 | 240,900 | 0% | 4,176 | - | +1.64% | - | - |
| 04/18 | 241,200 | 241,200 | 238,400 | 240,900 | +0.46% | 6,005 | - | +1.75% | - | - |
| 04/17 | 241,100 | 242,600 | 238,300 | 239,800 | +0.42% | 9,534 | - | +1.42% | - | - |
| 04/16 | 237,900 | 238,800 | 236,900 | 238,800 | +0.8% | 5,391 | - | +1.13% | - | - |
| 04/15 | 237,200 | 238,300 | 235,400 | 236,900 | -0.55% | 6,758 | - | +0.49% | - | - |
| 04/14 | 237,200 | 238,300 | 235,500 | 238,200 | -0.08% | 7,829 | - | +1.13% | - | - |
| 04/11 | 233,800 | 238,400 | 233,800 | 238,400 | +0.34% | 8,851 | - | +1.3% | - | - |
| 04/10 | 234,100 | 240,500 | 232,900 | 237,600 | +1.71% | 8,454 | - | +1.03% | - | - |
| 04/09 | 230,300 | 233,800 | 230,300 | 233,600 | -0.04% | 7,478 | - | -0.63% | - | - |
| 04/08 | 229,500 | 235,600 | 229,500 | 233,700 | +1.83% | 8,089 | - | -0.61% | - | - |
| 04/07 | 230,100 | 233,400 | 226,400 | 229,500 | -2.63% | 9,914 | - | -2.46% | - | - |
| 04/04 | 234,300 | 235,900 | 233,200 | 235,700 | +0.6% | 7,482 | - | -0.14% | - | - |
| 04/03 | 232,100 | 234,300 | 230,600 | 234,300 | -0.04% | 5,921 | - | -0.76% | - | - |
| 04/02 | 236,800 | 237,000 | 233,100 | 234,400 | -1.01% | 4,266 | - | -0.86% | - | - |
| 04/01 | 237,800 | 241,000 | 235,400 | 236,800 | 0% | 6,899 | - | +0.03% | - | - |
| 03/31 | 239,800 | 240,300 | 236,800 | 236,800 | -1.42% | 6,993 | - | -0.04% | - | - |
| 03/28 | 238,800 | 240,700 | 238,700 | 240,200 | -0.04% | 4,311 | - | +1.3% | - | - |
| 03/27 | 239,400 | 240,900 | 238,800 | 240,300 | +0.5% | 3,638 | - | +1.3% | - | - |
| 03/26 | 237,300 | 240,800 | 237,300 | 239,100 | +0.76% | 5,342 | - | +0.77% | - | - |
| 03/25 | 238,800 | 240,300 | 237,300 | 237,300 | +0.21% | 6,118 | - | -0.03% | - | - |
| 03/24 | 238,300 | 238,500 | 236,200 | 236,800 | -0.21% | 4,782 | - | -0.28% | - | - |
| 03/21 | 236,400 | 238,500 | 235,900 | 237,300 | +0.38% | 7,379 | - | -0.11% | - | - |
| 03/19 | 235,400 | 237,800 | 235,400 | 236,400 | -0.13% | 3,019 | - | -0.5% | - | - |
| 03/18 | 235,000 | 236,700 | 233,900 | 236,700 | +0.72% | 3,263 | - | -0.4% | - | - |
| 03/17 | 234,800 | 236,200 | 234,300 | 235,000 | +0.17% | 2,498 | - | -1.16% | - | - |
| 03/14 | 233,900 | 235,100 | 233,300 | 234,600 | +0.64% | 6,156 | - | -1.44% | - | - |
| 03/13 | 232,700 | 234,500 | 231,800 | 233,100 | +0.6% | 4,715 | - | -2.18% | - | - |
| 03/12 | 229,200 | 233,100 | 228,900 | 231,700 | +1.09% | 5,402 | - | -2.92% | - | - |
| 03/11 | 230,600 | 232,100 | 228,700 | 229,200 | -1.16% | 5,764 | - | -4.15% | - | - |
| 03/10 | 233,700 | 235,000 | 231,900 | 231,900 | -0.43% | 3,580 | - | -3.27% | - | - |
| 03/07 | 233,400 | 234,700 | 232,300 | 232,900 | -0.68% | 5,995 | - | -3.06% | - | - |
| 03/06 | 235,500 | 235,800 | 233,500 | 234,500 | -0.42% | 3,516 | - | -2.59% | - | - |
| 03/05 | 235,600 | 236,700 | 233,300 | 235,500 | +0.3% | 3,860 | - | -2.3% | - | - |
| 03/04 | 238,600 | 238,800 | 234,400 | 234,800 | -1.18% | 6,134 | - | -2.63% | - | - |
| 03/03 | 239,800 | 240,800 | 236,400 | 237,600 | -4.04% | 11,527 | - | -1.43% | - | - |
| 02/28 | 236,300 | 247,600 | 235,000 | 247,600 | +4.21% | 15,077 | - | +2.85% | - | - |
| 02/27 | 235,000 | 237,800 | 234,900 | 237,600 | -2.06% | 7,790 | - | -1% | - | - |
| 02/26 | 242,200 | 242,800 | 240,200 | 242,600 | +0.17% | 10,779 | - | +1.23% | - | - |
| 02/25 | 242,200 | 242,800 | 241,200 | 242,200 | +0.62% | 5,822 | - | +1.3% | - | - |
| 02/21 | 242,400 | 242,400 | 240,700 | 240,700 | -0.7% | 5,335 | - | +0.88% | - | - |
| 02/20 | 242,400 | 242,400 | 241,300 | 242,400 | 0% | 3,295 | - | +1.79% | - | - |
| 02/19 | 242,300 | 244,000 | 241,300 | 242,400 | +0.29% | 3,899 | - | +2.02% | - | - |
| 02/18 | 241,100 | 242,100 | 241,100 | 241,700 | -0.04% | 3,822 | - | +1.97% | - | - |
| 02/17 | 239,800 | 241,900 | 239,600 | 241,800 | +0.96% | 3,312 | - | +2.2% | - | - |
| 02/14 | 238,500 | 240,500 | 238,300 | 239,500 | +0.08% | 5,225 | - | +1.41% | - | - |
| 02/13 | 238,600 | 239,700 | 238,100 | 239,300 | +0.5% | 3,743 | - | +1.44% | - | - |
| 02/12 | 238,000 | 239,200 | 237,300 | 238,100 | +0.04% | 4,008 | - | +1.04% | - | - |
| 02/10 | 239,500 | 239,700 | 237,300 | 238,000 | -0.58% | 5,930 | - | +1.04% | - | - |
| 02/07 | 240,700 | 240,900 | 238,800 | 239,400 | -0.95% | 5,828 | - | +1.74% | - | - |
| 02/06 | 241,500 | 242,500 | 240,800 | 241,700 | +0.21% | 4,464 | - | +2.84% | - | - |
| 02/05 | 242,500 | 242,500 | 240,700 | 241,200 | -0.54% | 6,437 | - | +2.8% | - | - |
| 02/04 | 243,700 | 245,000 | 241,800 | 242,500 | -0.33% | 5,439 | - | +3.57% | - | - |
| 02/03 | 245,000 | 245,400 | 243,000 | 243,300 | -0.41% | 7,026 | - | +4.16% | - | - |
| 01/31 | 245,000 | 245,300 | 243,100 | 244,300 | -0.24% | 6,282 | - | +4.85% | - | - |
| 01/30 | 246,100 | 247,000 | 243,200 | 244,900 | 0% | 9,847 | - | +5.42% | - | - |
| 01/29 | 244,500 | 245,400 | 242,500 | 244,900 | +1.07% | 7,555 | - | +5.79% | - | - |
| 01/28 | 238,500 | 244,300 | 238,200 | 242,300 | +2.02% | 9,022 | - | +5.01% | - | - |
| 01/27 | 235,900 | 239,600 | 235,600 | 237,500 | +2.02% | 7,391 | - | +3.22% | - | - |
| 01/24 | 229,700 | 233,800 | 229,700 | 232,800 | +1.35% | 5,856 | - | +1.37% | - | - |
| 01/23 | 228,400 | 230,100 | 228,100 | 229,700 | +0.13% | 3,867 | - | +0.14% | - | - |
| 01/22 | 229,100 | 230,000 | 228,800 | 229,400 | +0.26% | 3,694 | - | +0.06% | - | - |
| 01/21 | 228,600 | 229,700 | 228,000 | 228,800 | +0.04% | 3,054 | - | -0.14% | - | - |
| 01/20 | 229,700 | 230,400 | 228,400 | 228,700 | -0.44% | 3,113 | - | -0.13% | - | - |
| 01/17 | 228,000 | 229,900 | 227,700 | 229,700 | +0.35% | 5,429 | - | +0.32% | - | - |
| 01/16 | 228,700 | 229,900 | 228,500 | 228,900 | -0.13% | 3,867 | - | -0.04% | - | - |
| 01/15 | 229,400 | 230,300 | 227,900 | 229,200 | +0.48% | 4,236 | - | +0.03% | - | - |
| 01/14 | 228,700 | 231,400 | 227,700 | 228,100 | -1.21% | 7,402 | - | -0.47% | - | - |
| 01/10 | 229,800 | 231,800 | 229,800 | 230,900 | -0.22% | 2,636 | - | +0.7% | - | - |
| 01/09 | 232,000 | 232,600 | 230,100 | 231,400 | -0.56% | 3,970 | - | +0.91% | - | - |
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 2月期 | 231,250 462,500 3/27 | 135,750 543,000 9/12 543,000 9/4 | 10,444 5,222 3/19 | 1484億9487万 | - | |
| 2014年 2月期 | 247,500 495,000 7/8 495,000 7/7 | 177,750 355,500 9/4 | 8,320 4,160 10/29 | 1850億6565万 | 1141億4038万 | |
| 2015年 2月期 | 304,000 608,000 1/21 | 220,600 8/27 | 6,302 5/11 | 2273億1296万 | 1649億5144万 | |
| 2016年 2月期 | 315,000 8/12 | 209,700 9/10 | 77,227 8/26 | 2355億3810万 | 1568億107万 | |
| 2017年 2月期 | 298,400 10/4 | 248,100 7/18 7/14 | 42,386 3/22 | 4533億5315万 | 4192億8900万 | |
| 2018年 2月期 | 278,400 8/1 | 241,100 3/13 | 114,890 3/20 | 5364億7680万 | 4074億5900万 | |
| 2019年 2月期 | 281,600 8/26 | 234,900 12/25 | 61,148 3/4 | 5843億2000万 | 4526億5230万 | |
| 2020年 2月期 | 320,500 10/31 | 181,100 3/19 | 52,668 3/3 | 6650億3750万 | 3976億9560万 | |
| 2021年 2月期 | 341,000 8/10 8/5 | 240,000 11/19 | 38,800 11/30 | 7488億3600万 | 5270億4000万 | |
| 2022年 2月期 | 354,000 1/4 | 289,700 6/15 | 55,348 9/2 | 8212億8000万 | - | |
| 最新 | 239,200 2025/6/6 | 4,107 | 5549億4400万 | |||