時価総額

2024/06/14～2024/11/08

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PERPBR
2024
11/082,9292,9312,8972,898-0.28%140,500-+1.68%--
11/072,9002,9272,8752,906+0.87%226,840-+2.11%--
11/062,8412,8972,8322,881+2.34%414,160-+1.3%--
11/052,8142,8292,7992,815+0.57%63,070--0.88%--
11/012,8112,8312,7942,799-1.48%58,210--1.58%--
10/312,8502,8632,8392,841-2.84%82,570--0.18%--
10/302,8532,9242,8512,924+2.92%187,780-+2.81%--
10/292,8152,8432,8152,841+0.92%73,560-+0.11%--
10/282,7642,8222,7582,815+1.62%145,630--0.71%--
10/252,7812,7852,7592,770-0.75%273,460--2.19%--
10/242,7692,8012,7602,791-0.11%2,283,270--1.34%--
10/232,8042,8182,7882,794-1.13%148,750--1.1%--
10/222,8372,8392,7932,826-0.67%305,890-+0.18%--
10/212,8532,8532,8302,845-0.04%357,580-+0.99%--
10/182,8562,8632,8432,846+0.11%197,730-+1.32%--
10/172,8632,8682,8432,843-0.21%446,000-+1.43%--
10/162,8462,8702,8382,849-1.28%845,520-+1.82%--
10/152,9012,9052,8852,886+0.73%444,630-+3.33%--
10/112,8752,8852,8642,865-0.24%97,730-+2.8%--
10/102,8902,8902,8692,872+0.24%86,120-+3.2%--
10/092,8822,8862,8552,865+0.07%132,810-+2.95%--
10/082,8762,8772,8512,863-1.92%142,490-+2.87%--
10/072,9052,9192,8952,919+2.31%102,880-+4.92%--
10/042,8462,8602,8442,853+0.39%66,490-+2.66%--
10/032,8722,8722,8382,842+1.25%33,700-+2.3%--
10/022,8062,8362,7982,807-1.37%40,870-+1.08%--
10/012,8232,8562,8172,846+1.82%19,710-+2.52%--
09/302,7932,8282,7902,795-3.92%56,750-+0.72%--
09/272,8842,9092,8572,909+2.21%203,250-+4.83%--
09/262,8062,8472,8062,846+2.45%906,040-+2.71%--
09/252,7792,7922,7742,778-0.07%47,610-+0.33%--
09/242,8082,8082,7802,780+0.25%1,070,760-+0.4%--
09/202,7952,7982,7702,773+1.02%37,950-+0.11%--
09/192,7352,7622,7352,745+2.16%37,990--0.87%--
09/182,7052,7102,6702,687+0.19%142,280--2.93%--
09/172,7152,7152,6432,682-0.59%61,850--3.07%--
09/132,7102,7162,6902,698-0.92%24,500--2.42%--
09/122,7172,7332,6972,723+2.68%33,810--1.3%--
09/112,6872,6932,6312,652-1.85%359,560--3.74%--
09/102,7202,7342,7012,702-0.04%26,790--1.75%--
09/092,6512,7112,6462,703-0.88%277,900--1.21%--
09/062,7562,7562,7112,727-0.69%115,520--0.26%--
09/052,7302,7842,7202,746-0.51%671,020-+0.26%--
09/042,7802,8022,7552,760-4.17%1,619,700-+0.51%--
09/032,8482,8802,8482,880+1.05%692,400-+4.65%--
09/022,8732,8732,8332,850-0.18%110,250-+3.56%--
08/302,8302,8552,8292,855+0.92%104,180-+3.78%--
08/292,8252,8292,8102,829+0.11%135,870-+2.84%--
08/282,8072,8262,8032,826+0.39%127,320-+2.54%--
08/272,7942,8172,7872,815+0.79%91,380-+1.92%--
08/262,8002,8032,7782,793-0.82%85,340-+0.9%--
08/232,8092,8202,7942,816+0.5%98,610-+1.44%--
08/222,7962,8082,7872,802+0.18%127,520-+0.65%--
08/212,7702,8002,7702,797-0.39%103,510-+0.11%--
08/202,8022,8112,7852,808+1.3%258,000-+0.14%--
08/192,7932,8122,7652,772-1.7%127,440--1.46%--
08/162,7982,8202,7782,820+3.22%136,290--0.18%--
08/152,7142,7462,7122,732+0.63%210,900--3.63%--
08/142,7052,7262,6882,715+1.31%86,750--4.64%--
08/132,6392,6802,6392,680+2.17%106,990--6.33%--
08/092,6062,6372,5692,623+2.62%288,530--8.86%--
08/082,5772,6302,5562,556-2.63%243,720--11.77%--
08/072,5002,6672,4922,625+4.17%748,600--10.01%--
08/062,5502,6712,4932,520+7.23%923,020--14.11%--
08/052,5062,5402,2172,350-11.52%669,760--20.45%--
08/022,7372,7372,6562,656-6.38%1,616,580--10.9%--
08/012,9092,9092,8162,837-3.57%718,310--5.24%--
07/312,8612,9422,8532,942+1.8%561,170--1.93%--
07/302,8802,8932,8682,890-0.14%147,990--3.7%--
07/292,8732,9042,8602,894+2.15%382,510--3.63%--
07/262,8412,8612,8282,833-0.28%457,980--5.66%--
07/252,8672,8782,8382,841-3.86%384,340--5.52%--
07/242,9582,9672,9272,955-0.57%236,440--1.83%--
07/232,9832,9922,9652,972+0.17%89,110--1.2%--
07/222,9893,0002,9632,967-1.1%117,950--1.23%--
07/193,0023,0112,9833,000-0.3%171,540--0.1%--
07/183,0193,0363,0043,009-1.63%302,600-+0.3%--
07/173,0623,0723,0523,059+0.39%134,650-+2.07%--
07/163,0503,0643,0453,047+0.3%120,590-+1.77%--
07/123,0313,0583,0253,038-1.24%215,590-+1.57%--
07/113,0843,0923,0693,076+0.79%191,300-+2.98%--
07/103,0363,0543,0283,052+0.39%191,270-+2.35%--
07/093,0143,0503,0093,040-0.91%201,600-+2.12%--
07/083,0803,0873,0613,068-0.68%215,530-+3.13%--
07/053,0963,1103,0753,089-0.39%101,500-+3.97%--
07/043,0803,1013,0793,101+0.91%111,570-+4.55%--
07/033,0603,0753,0483,073+0.66%71,020-+3.85%--
07/023,0193,0603,0183,053+1.19%165,390-+3.39%--
07/013,0263,0363,0133,017+0.37%51,690-+2.31%--
06/283,0003,0192,9983,006+0.7%60,080-+2%--
06/272,9912,9922,9752,985-0.2%699,070-+1.39%--
06/262,9933,0002,9732,991+0.44%397,850-+1.67%--
06/252,9432,9812,9422,978+1.74%187,440-+1.33%--
06/242,9172,9392,9102,927+0.62%111,450--0.37%--
06/212,9232,9382,9092,909-0.21%91,250--1.02%--
06/202,9192,9192,8902,915-0.17%86,290--0.85%--
06/192,9132,9242,9072,920+0.69%76,140--0.71%--
06/182,9062,9102,8942,900+0.55%60,770--1.39%--
06/172,9112,9112,8762,884-1.8%159,630--1.94%--
06/142,9102,9442,8982,937+0.41%124,890--0.17%--

年初来

年度株価出来高25日乖離
高値安値大商いプラスマイナス
2008年
7月期		1,721
8/9		1,162
3/17		1,339,200
6/3
2009年
7月期		1,314
8/1		714
3/12		2,558,900
6/23
2010年
7月期		1,022
4/15		817
11/27		3,147,500
4/19
2011年
7月期		988
2/18
2/17		709
3/15		6,406,400
3/14
2012年
7月期		891
3/28		711
7/25		2,052,950
5/7
2013年
7月期		1,330
5/23		722
9/6		4,693,000
5/30
2014年
7月期		1,349
1/16		1,129
8/30		2,362,800
2/4
2015年
7月期		1,763
6/24		1,218
10/17		2,627,010
10/3
2016年
7月期		1,756
8/11		1,241
2/12		3,204,180
8/25
2017年
7月期		1,712
6/29		1,301
8/4		1,817,460
11/9
2018年
7月期		1,997
1/23		1,635
9/6		1,288,940
1/31
2019年
7月期		1,923
10/2		1,476
12/26
12/25		2,489,740
5/31
2020年
7月期		1,835
12/13		1,261
3/17		2,732,650
2/4
2021年
7月期		2,120
3/19		1,571
8/3		2,107,280
8/28
2022年
7月期		2,212
9/14		1,849
3/9		2,224,640
7/20
2023年
7月期		2,485
7/3		1,913
10/3		1,763,960
12/21
最新2,898
2024/11/8		140,500