時価総額
- 2024年3月29日
- 786億327万
2024/03/04～2024/07/26
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 | ||||||||||
| 07/26 | 610 | 638 | 603 | 614 | +4.07% | 1,333,900 | 572億187万 | -13.52% | - | 5.87 |
| 07/25 | 602 | 611 | 590 | 590 | -3.59% | 1,587,400 | 549億6597万 | -17.48% | - | 5.64 |
| 07/24 | 642 | 642 | 612 | 612 | -5.41% | 1,853,800 | 570億1554万 | -15.12% | - | 5.85 |
| 07/23 | 641 | 654 | 638 | 647 | +1.09% | 1,044,500 | 602億6938万 | -10.76% | - | 6.19 |
| 07/22 | 703 | 703 | 635 | 640 | -9.22% | 3,639,800 | 596億1732万 | -12.09% | - | 6.12 |
| 07/19 | 715 | 716 | 705 | 705 | -1.12% | 662,000 | 656億7220万 | -3.69% | - | 6.74 |
| 07/18 | 720 | 722 | 708 | 713 | -2.6% | 747,900 | 664億1742万 | -2.73% | - | 6.82 |
| 07/17 | 724 | 754 | 720 | 732 | +2.81% | 1,083,400 | 681億8731万 | -0.27% | - | 7 |
| 07/16 | 718 | 718 | 708 | 712 | -0.56% | 366,700 | 663億2426万 | -3% | - | 6.81 |
| 07/12 | 708 | 720 | 707 | 716 | +0.7% | 420,400 | 666億9687万 | -2.59% | - | 6.85 |
| 07/11 | 714 | 716 | 708 | 711 | -0.14% | 433,100 | 662億3111万 | -3.27% | - | 6.8 |
| 07/10 | 721 | 724 | 711 | 712 | -1.11% | 377,500 | 663億2426万 | -3.13% | - | 6.81 |
| 07/09 | 714 | 725 | 712 | 720 | +1.69% | 488,600 | 670億6948万 | -2.17% | - | 6.88 |
| 07/08 | 726 | 726 | 707 | 708 | -1.94% | 566,100 | 659億5166万 | -3.93% | - | 6.77 |
| 07/05 | 726 | 730 | 716 | 722 | -0.96% | 608,900 | 672億5578万 | -2.17% | - | 6.9 |
| 07/04 | 732 | 741 | 728 | 729 | -0.55% | 426,800 | 679億785万 | -1.35% | - | 6.97 |
| 07/03 | 730 | 736 | 726 | 733 | +0.69% | 299,500 | 682億8046万 | -0.68% | - | 7.01 |
| 07/02 | 742 | 749 | 726 | 728 | -2.41% | 535,500 | 678億1470万 | -1.22% | - | 6.96 |
| 07/01 | 745 | 760 | 732 | 746 | +0.54% | 651,700 | 694億9143万 | +1.22% | - | 7.13 |
| 06/28 | 771 | 772 | 733 | 742 | -3.51% | 1,021,700 | 691億1883万 | +0.82% | - | 7.09 |
| 06/27 | 770 | 797 | 766 | 769 | -0.13% | 1,191,900 | 716億3393万 | +4.63% | - | 7.35 |
| 06/26 | 766 | 772 | 750 | 770 | +0.52% | 577,600 | 717億2708万 | +5.05% | - | 7.36 |
| 06/25 | 769 | 782 | 753 | 766 | -0.39% | 887,900 | 713億5448万 | +4.79% | - | 7.32 |
| 06/24 | 753 | 780 | 750 | 769 | +3.36% | 1,011,000 | 716億1843万 | +5.34% | - | 7.35 |
| 06/21 | 749 | 753 | 741 | 744 | -0.93% | 459,200 | 692億9013万 | +2.06% | - | 7.11 |
| 06/20 | 740 | 780 | 738 | 751 | +3.02% | 1,289,600 | 699億4205万 | +3.16% | - | 7.18 |
| 06/19 | 718 | 736 | 718 | 729 | +1.67% | 356,900 | 678億9315万 | +0.14% | - | 6.97 |
| 06/18 | 720 | 731 | 717 | 717 | -0.28% | 329,300 | 667億7557万 | -1.65% | - | 6.86 |
| 06/17 | 730 | 733 | 715 | 719 | -1.51% | 461,200 | 669億6183万 | -1.51% | - | 6.87 |
| 06/14 | 716 | 733 | 715 | 730 | +0.41% | 405,700 | 679億8628万 | -0.14% | - | 6.98 |
| 06/13 | 748 | 753 | 725 | 727 | -2.68% | 444,300 | 677億689万 | -0.55% | - | 6.95 |
| 06/12 | 731 | 752 | 730 | 747 | +2.05% | 738,000 | 695億6953万 | +2.33% | - | 7.14 |
| 06/11 | 728 | 736 | 724 | 732 | -0.54% | 328,400 | 681億7255万 | +0.55% | - | 7 |
| 06/10 | 715 | 738 | 714 | 736 | +0.82% | 461,700 | 685億4508万 | +1.1% | - | 7.04 |
| 06/07 | 703 | 732 | 701 | 730 | +3.99% | 901,800 | 679億8628万 | +0.14% | - | 6.98 |
| 06/06 | 723 | 725 | 701 | 702 | -2.77% | 1,241,900 | 653億7859万 | -3.97% | - | 6.71 |
| 06/05 | 750 | 761 | 720 | 722 | -3.48% | 1,837,800 | 672億4123万 | -1.5% | - | 6.9 |
| 06/04 | 742 | 757 | 738 | 748 | 0% | 604,800 | 696億6266万 | +1.77% | - | 7.15 |
| 06/03 | 760 | 768 | 744 | 748 | -0.66% | 954,900 | 696億6266万 | +1.77% | - | 7.15 |
| 05/31 | 701 | 753 | 699 | 753 | +7.42% | 1,622,400 | 701億2832万 | +2.45% | - | 7.2 |
| 05/30 | 703 | 706 | 685 | 701 | -1.27% | 1,182,600 | 652億8546万 | -4.76% | - | 6.7 |
| 05/29 | 734 | 737 | 709 | 710 | -1.8% | 615,200 | 661億2365万 | -4.05% | - | 6.79 |
| 05/28 | 733 | 745 | 723 | 723 | -0.14% | 452,900 | 673億3436万 | -2.56% | - | 6.91 |
| 05/27 | 710 | 731 | 707 | 724 | +1.54% | 458,000 | 674億2749万 | -2.69% | - | 6.92 |
| 05/24 | 710 | 720 | 707 | 713 | -0.42% | 359,500 | 664億304万 | -4.3% | - | 6.82 |
| 05/23 | 720 | 741 | 712 | 716 | -0.97% | 609,800 | 666億8244万 | -4.15% | - | 6.85 |
| 05/22 | 731 | 732 | 722 | 723 | -1.23% | 413,300 | 673億3436万 | -3.73% | - | 6.91 |
| 05/21 | 746 | 756 | 731 | 732 | -1.21% | 621,900 | 681億7255万 | -3.05% | - | 7 |
| 05/20 | 733 | 755 | 729 | 741 | +1.23% | 832,900 | 690億1074万 | -2.24% | - | 7.08 |
| 05/17 | 733 | 736 | 726 | 732 | -0.68% | 541,500 | 681億7255万 | -3.81% | - | 7 |
| 05/16 | 770 | 772 | 733 | 737 | -3.66% | 945,100 | 686億3821万 | -3.53% | - | 7.05 |
| 05/15 | 752 | 770 | 725 | 765 | +2% | 1,228,000 | 712億4590万 | +0.13% | - | 7.31 |
| 05/14 | 740 | 755 | 730 | 750 | +0.94% | 806,000 | 698億4892万 | -1.83% | - | 7.17 |
| 05/13 | 730 | 759 | 712 | 743 | +4.35% | 1,573,500 | 691億9700万 | -2.62% | - | 7.1 |
| 05/10 | 704 | 718 | 697 | 712 | +1.14% | 1,052,600 | 663億991万 | -6.56% | - | 6.81 |
| 05/09 | 712 | 714 | 695 | 704 | 0% | 1,090,200 | 655億6485万 | -7.85% | - | 6.73 |
| 05/08 | 738 | 738 | 704 | 704 | -5.12% | 1,539,200 | 655億6485万 | -8.21% | - | 6.73 |
| 05/07 | 760 | 763 | 736 | 742 | -2.37% | 1,187,600 | 691億387万 | -4.01% | - | 7.09 |
| 05/02 | 765 | 765 | 753 | 760 | -1.04% | 535,300 | 707億8024万 | -2.19% | - | 7.27 |
| 05/01 | 759 | 777 | 756 | 768 | +0.92% | 529,700 | 715億2530万 | -1.79% | - | 7.34 |
| 04/30 | 777 | 784 | 750 | 761 | -0.65% | 949,600 | 708億7337万 | -3.43% | - | 7.28 |
| 04/26 | 745 | 774 | 734 | 766 | +3.23% | 915,100 | 713億3903万 | -3.89% | - | 7.32 |
| 04/25 | 755 | 757 | 740 | 742 | -2.62% | 691,800 | 691億387万 | -7.94% | - | 7.09 |
| 04/24 | 777 | 778 | 752 | 762 | -1.8% | 820,700 | 709億6651万 | -6.73% | - | 7.29 |
| 04/23 | 786 | 791 | 760 | 776 | -1.15% | 446,600 | 722億5860万 | -6.05% | - | 7.42 |
| 04/22 | 780 | 786 | 765 | 785 | +2.61% | 561,900 | 730億9665万 | -5.76% | - | 7.51 |
| 04/19 | 782 | 793 | 742 | 765 | -2.05% | 969,100 | 712億3432万 | -8.82% | - | 7.31 |
| 04/18 | 752 | 786 | 742 | 781 | +3.44% | 677,500 | 727億2419万 | -7.9% | - | 7.47 |
| 04/17 | 768 | 775 | 755 | 755 | -1.31% | 636,300 | 703億315万 | -11.9% | - | 7.22 |
| 04/16 | 790 | 791 | 759 | 765 | -4.49% | 1,545,600 | 712億3432万 | -12.07% | - | 7.31 |
| 04/15 | 800 | 818 | 790 | 801 | -1.72% | 1,349,100 | 745億8652万 | -9.08% | - | 7.66 |
| 04/12 | 818 | 875 | 804 | 815 | +0.25% | 2,773,300 | 758億9016万 | -8.73% | - | 7.79 |
| 04/11 | 800 | 815 | 771 | 813 | -2.05% | 2,698,200 | 757億392万 | -10.17% | - | 7.77 |
| 04/10 | 782 | 886 | 767 | 830 | +4.93% | 8,222,100 | 682億8564万 | -9.68% | - | 7.94 |
| 04/09 | 750 | 797 | 740 | 791 | +4.91% | 1,342,000 | 736億5535万 | -14.95% | - | 7.56 |
| 04/08 | 766 | 788 | 735 | 754 | +0.94% | 1,569,100 | 702億1003万 | -19.7% | - | 7.21 |
| 04/05 | 714 | 747 | 705 | 747 | +2.89% | 1,559,900 | 695億5822万 | -21.37% | - | 7.14 |
| 04/04 | 728 | 742 | 717 | 726 | +0.69% | 1,420,800 | 676億276万 | -24.61% | - | 6.94 |
| 04/03 | 742 | 754 | 720 | 721 | -4.5% | 2,263,400 | 671億3718万 | -26.05% | - | 6.89 |
| 04/02 | 803 | 806 | 755 | 755 | -5.51% | 2,890,100 | 703億315万 | -23.58% | - | 7.22 |
| 04/01 | 852 | 852 | 795 | 799 | -5.33% | 2,936,500 | 744億29万 | -20.1% | - | 7.64 |
| 03/29 | 871 | 875 | 833 | 844 | -0.71% | 2,264,800 | 699億3954万 | -16.44% | - | 7.18 |
| 03/28 | 878 | 881 | 850 | 850 | -2.41% | 1,545,100 | 704億3674万 | -16.67% | - | 7.23 |
| 03/27 | 892 | 899 | 869 | 871 | -6.94% | 3,768,500 | 721億7695万 | -15.6% | - | 7.41 |
| 03/26 | 937 | 956 | 926 | 936 | -3.21% | 1,525,100 | 775億6329万 | -10.34% | - | 7.96 |
| 03/25 | 995 | 1,005 | 963 | 967 | -2.42% | 1,365,100 | 801億3215万 | -8.43% | - | 8.22 |
| 03/22 | 1,021 | 1,023 | 987 | 991 | -2.65% | 1,042,700 | 819億5427万 | -7.47% | - | 8.41 |
| 03/21 | 1,006 | 1,050 | 996 | 1,018 | +2.31% | 1,324,300 | 841億8713万 | -5.13% | - | 8.64 |
| 03/19 | 960 | 1,015 | 958 | 995 | +4.85% | 1,368,500 | 822億8507万 | -7.18% | - | 8.44 |
| 03/18 | 932 | 955 | 927 | 949 | +1.5% | 771,200 | 784億8093万 | -11.47% | - | 8.05 |
| 03/15 | 991 | 992 | 915 | 935 | -5.75% | 1,939,600 | 769億2418万 | -12.94% | - | 7.89 |
| 03/14 | 915 | 1,004 | 906 | 992 | -2.36% | 4,688,300 | 816億1368万 | -7.89% | - | 8.38 |
| 03/13 | 1,072 | 1,075 | 1,013 | 1,016 | -4.78% | 2,208,200 | 835億8820万 | -5.84% | - | 8.58 |
| 03/12 | 1,023 | 1,067 | 1,020 | 1,067 | +2.3% | 1,071,100 | 877億8407万 | -1.2% | - | 9.01 |
| 03/11 | 1,060 | 1,086 | 1,027 | 1,043 | -5.27% | 1,992,400 | 858億954万 | -3.6% | - | 8.81 |
| 03/08 | 1,081 | 1,175 | 1,076 | 1,101 | -0.18% | 3,485,000 | 905億8131万 | +1.57% | - | 9.3 |
| 03/07 | 1,190 | 1,212 | 1,095 | 1,103 | -5.4% | 3,538,000 | 907億4586万 | +1.75% | - | 9.31 |
| 03/06 | 1,111 | 1,200 | 1,063 | 1,166 | +4.67% | 7,100,200 | 959億2898万 | +7.47% | - | 9.84 |
| 03/05 | 1,023 | 1,114 | 1,010 | 1,114 | +8.68% | 1,949,800 | 916億5085万 | +3.05% | - | 9.41 |
| 03/04 | 1,047 | 1,072 | 1,011 | 1,025 | +0.79% | 3,587,600 | 843億2865万 | -4.83% | - | 8.65 |
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 | 期末 | |
| 2024年 3月期 | 2,373 4/19 | 730 10/20 | 29,442,100 4/19 | 1908億3813万 | 598億4966万 | 786億327万 3/29 |
| 最新 | 614 2024/7/26 | 1,333,900 | 572億187万 | |||