時価総額

2024/11/27～2025/04/25

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
2025
04/252,8052,8292,8042,820+1.77%159,030-+2.06%--
04/242,7992,8022,7712,771+0.07%113,750-+0.04%--
04/232,7852,7852,7582,769+1.84%203,060--0.29%--
04/222,7042,7192,6992,719+0.37%76,650--2.37%--
04/212,7332,7332,7052,709-1.35%75,900--3.01%--
04/182,7312,7482,7122,746+1.14%199,810--1.93%--
04/172,6832,7152,6742,715+1.38%352,360--3.21%--
04/162,6992,6992,6612,678-0.67%216,870--4.73%--
04/152,7002,7122,6962,696+1.13%38,110--4.3%--
04/142,6742,7002,6662,666+0.91%203,290--5.59%--
04/112,5822,6542,5802,642-2.97%362,170--6.71%--
04/102,7512,7532,6942,723+8.27%243,790--4.22%--
04/092,5612,5612,4892,515-3.68%574,720--11.75%--
04/082,5582,6302,5582,611+5.32%692,720--8.83%--
04/072,4142,5162,3902,479-6.94%635,050--13.77%--
04/042,6912,7082,6142,664-3.58%1,470,500--7.82%--
04/032,7212,7682,7172,763-2.44%711,010--4.72%--
04/022,8612,8612,8222,832-0.7%278,810--2.51%--
04/012,8922,8942,8482,852-0.18%417,980--1.89%--
03/312,8692,8792,8412,857-3.48%567,760--1.79%--
03/282,9792,9792,9432,960-0.8%202,870-+1.68%--
03/272,9602,9842,9562,984-0.07%108,240-+2.54%--
03/262,9922,9952,9722,986+0.57%37,180-+2.68%--
03/252,9842,9902,9612,969+0.3%42,120-+2.17%--
03/242,9792,9802,9592,960-0.47%65,100-+1.93%--
03/212,9592,9912,9562,974+0.24%95,080-+2.45%--
03/192,9572,9862,9572,967+0.54%38,540-+2.31%--
03/182,9552,9642,9502,951+0.79%92,870-+1.83%--
03/172,9072,9282,9072,928+1.67%73,060-+1.1%--
03/142,8492,8902,8492,880+0.63%65,950--0.55%--
03/132,8852,8922,8622,862-0.14%99,950--1.21%--
03/122,8332,8712,8332,866+0.95%170,130--1.1%--
03/112,8252,8392,7802,839-0.94%189,870--2.07%--
03/102,8792,8812,8592,866-0.24%36,600--1.31%--
03/072,8692,8932,8532,873-1.58%95,730--1.17%--
03/062,9022,9262,9022,919+1.25%38,640-+0.31%--
03/052,8772,8952,8662,883+0.35%73,830--0.93%--
03/042,8852,8882,8502,873-0.83%133,140--1.34%--
03/032,8882,8982,8672,897+1.61%34,770--0.58%--
02/282,8722,8772,8342,851-1.83%106,900--2.2%--
02/272,8852,9052,8832,904+0.73%138,330--0.45%--
02/262,8822,8842,8562,883-0.35%163,440--1.13%--
02/252,8682,9012,8642,893-0.34%850,200--0.79%--
02/212,8892,9072,8862,903+0.1%15,460--0.34%--
02/202,9182,9192,8872,900-1.16%70,680--0.38%--
02/192,9392,9512,9252,934-0.34%827,160-+0.82%--
02/182,9392,9602,9352,944+0.38%33,420-+1.31%--
02/172,9232,9412,9212,933+0.27%24,890-+1%--
02/142,9502,9532,9252,925-0.37%23,230-+0.76%--
02/132,9162,9402,9112,936+1.24%38,790-+1.14%--
02/122,9002,9032,8852,900-0.14%17,790--0.14%--
02/102,9022,9052,8902,904+0.1%54,760--0.03%--
02/072,9102,9162,8942,901-0.68%25,190--0.21%--
02/062,9202,9382,9152,921+0.38%20,390-+0.41%--
02/052,9142,9362,8992,910+0.34%56,940-0%--
02/042,9302,9312,8932,900+0.45%139,380--0.31%--
02/032,8862,9072,8792,887-2.47%142,390--0.76%--
01/312,9532,9642,9452,960+0.34%189,810-+1.75%--
01/302,9332,9542,9332,950+0.1%55,790-+1.55%--
01/292,9382,9492,9352,947+0.82%46,320-+1.55%--
01/282,9112,9412,8992,923-0.07%111,470-+0.79%--
01/272,9392,9502,9212,925+0.34%73,560-+0.93%--
01/242,9242,9412,9102,915-0.1%57,080-+0.62%--
01/232,9162,9242,9032,918+0.59%29,260-+0.72%--
01/222,9002,9082,8962,901+0.59%36,740-+0.1%--
01/212,8972,8982,8592,884+0.35%157,220--0.48%--
01/202,8622,8862,8612,874+1.2%166,310--0.86%--
01/172,8442,8442,8112,840-0.49%153,100--2.07%--
01/162,8692,8792,8492,8540%106,890--1.62%--
01/152,8712,8722,8452,854+0.25%41,500--1.69%--
01/142,8772,8792,8332,847-1.11%142,620--2%--
01/102,8882,9012,8792,879-1.17%42,720--0.96%--
01/092,9312,9312,8932,913-0.88%83,490-+0.21%--
01/082,9412,9442,9272,939-0.47%47,460-+1.21%--
01/072,9372,9662,9252,953+1.1%273,730-+1.83%--
01/062,9562,9652,9152,921-0.92%448,120-+0.9%--
2024
12/302,9762,9812,9462,948-0.77%320,800-+1.94%--
12/272,9462,9752,9452,971+1.26%153,160-+2.84%--
12/262,8972,9342,8972,934+1.21%119,080-+1.73%--
12/252,8982,8992,8702,899+0.35%18,470-+0.66%--
12/242,9002,9002,8862,889+0.07%19,040-+0.35%--
12/232,8792,8942,8732,887+0.66%45,470-+0.31%--
12/202,8892,8922,8642,868-0.14%80,090--0.31%--
12/192,8352,8842,8322,872-0.38%72,270--0.17%--
12/182,8852,9062,8832,883-0.17%50,350-+0.24%--
12/172,9062,9272,8882,888-0.41%70,970-+0.42%--
12/162,9102,9182,8982,900-0.28%24,420-+0.83%--
12/132,9202,9202,8972,908-1.05%53,470-+1.11%--
12/122,9382,9532,9382,939+0.86%263,430-+2.19%--
12/112,9092,9142,8962,914+0.48%167,950-+1.36%--
12/102,9202,9242,8992,900+0.31%32,880-+0.94%--
12/092,9032,9062,8852,891+0.24%47,610-+0.73%--
12/062,9062,9062,8802,884-0.52%13,280-+0.63%--
12/052,9212,9222,8982,899+0.14%871,050-+1.19%--
12/042,9212,9242,8952,895-0.45%83,430-+1.01%--
12/032,8872,9302,8872,908+1.29%113,620-+1.57%--
12/022,8442,8802,8432,871+1.38%151,590-+0.38%--
11/292,8452,8472,8282,832-0.39%31,630--0.84%--
11/282,8162,8532,8102,843+0.74%500,910--0.39%--
11/272,8442,8442,8122,822-0.81%92,360--1.05%--

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2,820
2025/4/25		159,030