時価総額
2022/09/02~2023/01/31
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 |
---|---|---|---|---|---|---|---|---|---|---|
2023 | ||||||||||
01/31 | 126,700 | 126,700 | 126,700 | 126,700 | 0% | 301 | 378億183万 | -0.02% | 39.34 | - |
01/30 | 126,700 | 126,700 | 126,700 | 126,700 | 0% | 290 | 378億183万 | -0.02% | 39.34 | - |
01/27 | 126,700 | 126,800 | 126,700 | 126,700 | 0% | 208 | 378億183万 | -0.02% | 39.34 | - |
01/26 | 126,700 | 126,800 | 126,700 | 126,700 | 0% | 299 | 378億183万 | -0.02% | 39.34 | - |
01/25 | 126,700 | 126,800 | 126,700 | 126,700 | 0% | 479 | 378億183万 | -0.01% | 39.34 | - |
01/24 | 126,700 | 126,700 | 126,700 | 126,700 | 0% | 486 | 378億183万 | -0.01% | 39.34 | - |
01/23 | 126,700 | 126,700 | 126,700 | 126,700 | 0% | 221 | 378億183万 | -0.01% | 39.34 | - |
01/20 | 126,700 | 126,800 | 126,700 | 126,700 | 0% | 273 | 378億183万 | 0% | 39.34 | - |
01/19 | 126,700 | 126,800 | 126,700 | 126,700 | -0.08% | 381 | 378億183万 | 0% | 39.34 | - |
01/18 | 126,700 | 126,800 | 126,700 | 126,800 | 0% | 1,596 | 378億3166万 | +0.08% | 39.37 | - |
01/17 | 126,700 | 126,800 | 126,700 | 126,800 | 0% | 77 | 378億3166万 | +0.09% | 39.37 | - |
01/16 | 126,700 | 126,800 | 126,700 | 126,800 | +0.08% | 129 | 378億3166万 | +0.09% | 39.37 | - |
01/13 | 126,700 | 126,800 | 126,700 | 126,700 | -0.08% | 86 | 378億183万 | +0.01% | 39.34 | - |
01/12 | 126,700 | 126,800 | 126,700 | 126,800 | +0.08% | 45 | 378億3166万 | +0.09% | 39.37 | - |
01/11 | 126,700 | 126,700 | 126,700 | 126,700 | -0.08% | 54 | 378億183万 | +0.01% | 39.34 | - |
01/10 | 126,700 | 126,800 | 126,700 | 126,800 | 0% | 94 | 378億3166万 | +0.09% | 39.37 | - |
01/06 | 126,700 | 126,800 | 126,700 | 126,800 | +0.08% | 156 | 378億3166万 | +0.1% | 39.37 | - |
01/05 | 126,700 | 126,800 | 126,700 | 126,700 | 0% | 64 | 378億183万 | +0.03% | 39.34 | - |
01/04 | 126,700 | 126,800 | 126,700 | 126,700 | -0.08% | 159 | 378億183万 | +0.03% | 39.34 | - |
2022 | ||||||||||
12/30 | 126,800 | 126,800 | 126,700 | 126,800 | 0% | 45 | 378億3166万 | +0.1% | 39.37 | - |
12/29 | 126,600 | 126,800 | 126,600 | 126,800 | +0.08% | 215 | 378億3166万 | +0.11% | 39.37 | - |
12/28 | 126,600 | 126,700 | 126,600 | 126,700 | 0% | 59 | 378億183万 | +0.03% | 39.34 | - |
12/27 | 126,700 | 126,700 | 126,600 | 126,700 | +0.08% | 53 | 378億183万 | +0.03% | 39.34 | - |
12/26 | 126,700 | 126,700 | 126,600 | 126,600 | -0.08% | 47 | 377億7199万 | -0.04% | 39.31 | - |
12/23 | 126,600 | 126,700 | 126,600 | 126,700 | 0% | 100 | 378億183万 | +0.04% | 39.34 | - |
12/22 | 126,700 | 126,700 | 126,600 | 126,700 | +0.08% | 80 | 378億183万 | +0.05% | 39.34 | - |
12/21 | 126,600 | 126,600 | 126,600 | 126,600 | 0% | 19 | 377億7199万 | -0.02% | 39.31 | - |
12/20 | 126,600 | 126,700 | 126,600 | 126,600 | 0% | 186 | 377億7199万 | -0.01% | 39.31 | - |
12/19 | 126,600 | 126,700 | 126,600 | 126,600 | 0% | 85 | 377億7199万 | +0.01% | 39.31 | - |
12/16 | 126,600 | 126,700 | 126,600 | 126,600 | 0% | 84 | 377億7199万 | +0.03% | 39.31 | - |
12/15 | 126,600 | 126,600 | 126,600 | 126,600 | 0% | 35 | 377億7199万 | +0.03% | 39.31 | - |
12/14 | 126,600 | 126,700 | 126,600 | 126,600 | 0% | 110 | 377億7199万 | +0.03% | 39.31 | - |
12/13 | 126,600 | 126,700 | 126,600 | 126,600 | -0.08% | 258 | 377億7199万 | +0.03% | 39.31 | - |
12/12 | 126,600 | 126,700 | 126,600 | 126,700 | +0.08% | 170 | 378億183万 | +0.1% | 39.34 | - |
12/09 | 126,700 | 126,700 | 126,600 | 126,600 | -0.08% | 172 | 377億7199万 | +0.02% | 39.31 | - |
12/08 | 126,600 | 126,700 | 126,600 | 126,700 | 0% | 108 | 378億183万 | +0.1% | 39.34 | - |
12/07 | 126,600 | 126,700 | 126,600 | 126,700 | -0.08% | 64 | 378億183万 | +0.1% | 39.34 | - |
12/06 | 126,600 | 126,800 | 126,600 | 126,800 | +0.08% | 532 | 378億3166万 | +0.18% | 39.37 | - |
12/05 | 126,600 | 126,700 | 126,600 | 126,700 | +0.08% | 253 | 378億183万 | +0.1% | 39.34 | - |
12/02 | 126,600 | 126,600 | 126,600 | 126,600 | -0.08% | 277 | 377億7199万 | +0.03% | 39.31 | - |
12/01 | 126,600 | 126,700 | 126,600 | 126,700 | +0.08% | 97 | 378億183万 | +0.11% | 39.34 | - |
11/30 | 126,600 | 126,700 | 126,600 | 126,600 | 0% | 362 | 377億7199万 | +0.04% | 39.31 | - |
11/29 | 126,600 | 126,600 | 126,600 | 126,600 | -0.16% | 430 | 377億7199万 | +0.04% | 39.31 | - |
11/28 | 126,600 | 126,800 | 126,600 | 126,800 | +0.08% | 511 | 378億3166万 | +0.2% | 39.37 | - |
11/25 | 126,700 | 126,700 | 126,600 | 126,700 | 0% | 575 | 378億183万 | +0.13% | 39.34 | - |
11/24 | 126,600 | 126,800 | 126,600 | 126,700 | 0% | 956 | 378億183万 | +0.13% | 39.34 | - |
11/22 | 126,600 | 126,700 | 126,500 | 126,700 | +0.16% | 641 | 378億183万 | +0.14% | 39.34 | - |
11/21 | 126,400 | 126,600 | 126,400 | 126,500 | +0.08% | 735 | 377億4216万 | -0.01% | 39.28 | - |
11/18 | 126,400 | 126,500 | 126,400 | 126,400 | 0% | 208 | 377億1232万 | -0.09% | 39.25 | - |
11/17 | 126,500 | 126,500 | 126,400 | 126,400 | 0% | 156 | 377億1232万 | -0.09% | 39.25 | - |
11/16 | 126,400 | 126,500 | 126,400 | 126,400 | +0.08% | 351 | 377億1232万 | -0.09% | 39.25 | - |
11/15 | 126,100 | 126,600 | 126,100 | 126,300 | +0.16% | 787 | 376億8248万 | -0.17% | 39.22 | - |
11/14 | 126,100 | 126,200 | 125,900 | 126,100 | +0.08% | 1,613 | 376億2281万 | -0.34% | 39.15 | - |
11/11 | 126,300 | 126,300 | 126,000 | 126,000 | -0.32% | 881 | 375億9298万 | -0.43% | 39.12 | - |
11/10 | 126,600 | 126,600 | 126,300 | 126,400 | -0.39% | 407 | 377億1232万 | -0.13% | 39.25 | - |
11/09 | 126,600 | 126,900 | 126,600 | 126,900 | +0.24% | 6,849 | 378億6150万 | +0.26% | 39.4 | - |
11/08 | 126,700 | 126,800 | 126,600 | 126,600 | -0.08% | 1,799 | 377億7199万 | +0.04% | 39.31 | - |
11/07 | 126,700 | 126,800 | 126,700 | 126,700 | 0% | 3,194 | 378億183万 | +0.13% | 39.34 | - |
11/04 | 126,700 | 126,800 | 126,700 | 126,700 | 0% | 5,140 | 378億183万 | +0.15% | 39.34 | - |
11/02 | 126,700 | 126,800 | 126,700 | 126,700 | 0% | 1,336 | 378億183万 | +0.53% | 39.34 | - |
11/01 | 126,800 | 126,900 | 126,700 | 126,700 | 0% | 3,985 | 378億183万 | +0.9% | 39.34 | - |
10/31 | 126,800 | 126,800 | 126,700 | 126,700 | +0.08% | 1,724 | 378億183万 | +1.29% | 39.34 | - |
10/28 | 126,700 | 126,800 | 126,600 | 126,600 | 0% | 5,264 | 377億7199万 | +1.59% | 39.31 | - |
10/27 | 126,600 | 126,700 | 126,500 | 126,600 | +0.08% | 2,951 | 377億7199万 | +1.96% | 39.31 | - |
10/26 | 126,600 | 126,600 | 126,500 | 126,500 | 0% | 1,335 | 377億4216万 | +2.25% | 39.28 | - |
10/25 | 126,500 | 126,600 | 126,500 | 126,500 | 0% | 4,000 | 377億4216万 | +2.63% | 39.28 | - |
10/24 | 126,600 | 126,600 | 126,500 | 126,500 | -0.08% | 2,472 | 377億4216万 | +3.02% | 39.28 | - |
10/21 | 126,500 | 126,700 | 126,500 | 126,600 | 0% | 6,892 | 377億7199万 | +3.49% | 39.31 | - |
10/20 | 126,500 | 126,600 | 126,500 | 126,600 | 0% | 2,484 | 377億7199万 | +3.89% | 39.31 | - |
10/19 | 126,500 | 126,600 | 126,400 | 126,600 | +0.08% | 10,542 | 377億7199万 | +4.28% | 39.31 | - |
10/18 | 126,500 | 126,500 | 126,400 | 126,500 | +0.08% | 3,602 | 377億4216万 | +4.59% | 39.28 | - |
10/17 | 126,400 | 126,500 | 126,400 | 126,400 | 0% | 5,823 | 377億1232万 | +4.93% | 39.25 | - |
10/14 | 126,500 | 126,500 | 126,400 | 126,400 | -0.08% | 3,609 | 377億1232万 | +5.35% | 39.25 | - |
10/13 | 126,400 | 126,500 | 126,400 | 126,500 | +0.08% | 3,650 | 377億4216万 | +5.83% | 39.28 | - |
10/12 | 126,500 | 126,600 | 126,400 | 126,400 | -0.08% | 16,401 | 377億1232万 | +6.18% | 39.25 | - |
10/11 | 126,500 | 126,600 | 126,500 | 126,500 | 0% | 5,483 | 377億4216万 | +6.72% | 39.28 | - |
10/07 | 126,600 | 126,600 | 126,500 | 126,500 | 0% | 3,485 | 377億4216万 | +7.2% | 39.28 | - |
10/06 | 126,500 | 126,600 | 126,500 | 126,500 | 0% | 3,668 | 377億4216万 | +7.72% | 39.28 | - |
10/05 | 126,500 | 126,600 | 126,400 | 126,500 | 0% | 5,378 | 377億4216万 | +8.26% | 39.28 | - |
10/04 | 126,500 | 126,600 | 126,400 | 126,500 | +0.08% | 13,604 | 377億4216万 | +8.82% | 39.28 | - |
10/03 | 126,300 | 126,500 | 126,300 | 126,400 | +0.08% | 20,087 | 377億1232万 | +9.29% | 39.25 | - |
09/30 | 126,200 | 126,400 | 126,200 | 126,300 | +0.08% | 25,000 | 376億8248万 | +9.77% | 39.22 | - |
09/29 | 126,400 | 126,500 | 126,100 | 126,200 | +10.22% | 34,299 | 376億5265万 | +10.26% | 39.19 | - |
09/28 | 114,900 | 115,100 | 114,400 | 114,500 | -0.52% | 1,342 | 341億6187万 | +0.57% | 35.55 | - |
09/27 | 114,900 | 115,200 | 114,700 | 115,100 | +0.35% | 946 | 343億4089万 | +1.23% | 35.74 | - |
09/26 | 115,200 | 115,400 | 114,700 | 114,700 | -0.43% | 1,299 | 342億2154万 | +1.05% | 35.62 | - |
09/22 | 115,200 | 115,300 | 115,100 | 115,200 | -0.09% | 222 | 343億7072万 | +1.64% | 35.77 | - |
09/21 | 115,000 | 115,400 | 115,000 | 115,300 | +0.17% | 459 | 344億56万 | +1.89% | 35.8 | - |
09/20 | 115,200 | 115,700 | 115,100 | 115,100 | 0% | 843 | 343億4089万 | +1.89% | 35.74 | - |
09/16 | 115,000 | 115,500 | 114,500 | 115,100 | +0.09% | 606 | 343億4089万 | +2.06% | 35.74 | - |
09/15 | 114,900 | 115,000 | 114,700 | 115,000 | +0.17% | 368 | 343億1105万 | +2.14% | 35.71 | - |
09/14 | 114,800 | 115,100 | 114,700 | 114,800 | -0.17% | 265 | 342億5138万 | +2.12% | 35.65 | - |
09/13 | 114,800 | 115,200 | 114,800 | 115,000 | -0.09% | 525 | 343億1105万 | +2.47% | 35.71 | - |
09/12 | 115,000 | 115,200 | 114,800 | 115,100 | 0% | 643 | 343億4089万 | +2.73% | 35.74 | - |
09/09 | 114,600 | 115,200 | 114,500 | 115,100 | +0.61% | 411 | 343億4089万 | +2.9% | 35.74 | - |
09/08 | 114,300 | 114,800 | 114,300 | 114,400 | -0.09% | 552 | 341億3204万 | +2.45% | 35.52 | - |
09/07 | 114,800 | 115,200 | 114,300 | 114,500 | -0.52% | 1,045 | 341億6187万 | +2.69% | 35.55 | - |
09/06 | 114,800 | 115,400 | 114,800 | 115,100 | +0.61% | 789 | 343億4089万 | +3.38% | 35.74 | - |
09/05 | 113,700 | 114,800 | 113,700 | 114,400 | +0.62% | 823 | 341億3204万 | +2.9% | 35.52 | - |
09/02 | 112,800 | 114,300 | 112,800 | 113,700 | +0.53% | 1,411 | 339億2319万 | +2.4% | 35.3 | - |
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 | |
2016年 11月期 | 145,000 6/3 | 100,700 8/23 | 21,523 6/2 | 68億3907万 | 49億7699万 |
2017年 5月期 | 108,100 12/1 | 91,800 6/29 | 4,494 6/2 | 53億4273万 | 105億3056万 |
2018年 5月期 | 128,900 5/1 | 99,000 12/11 | 7,679 6/4 | 152億710万 | 116億7962万 |
2019年 5月期 | 137,900 11/5 | 96,100 12/25 | 9,300 11/7 | 191億935万 | 133億1696万 |
2020年 5月期 | 124,600 10/20 | 96,500 3/13 | 12,462 12/3 | 241億5121万 | 187億459万 |
2021年 5月期 | 126,900 5/10 | 108,800 11/30 | 10,184 12/2 | 279億9477万 | 240億182万 |
2022年 5月期 | 112,400 5/23 | 106,000 12/2 | 13,164 12/2 | 335億3532万 | 312億3343万 |