時価総額
2024/04/24～2024/09/18
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 | ||||||||||
| 09/18 | 37,800 | 37,860 | 37,300 | 37,520 | +0.29% | 10,644 | - | -2.74% | - | - |
| 09/17 | 37,710 | 37,820 | 36,970 | 37,410 | -0.85% | 15,534 | - | -3.01% | - | - |
| 09/13 | 38,000 | 38,080 | 37,620 | 37,730 | -0.74% | 17,366 | - | -2.05% | - | - |
| 09/12 | 37,790 | 38,090 | 37,640 | 38,010 | +3.34% | 22,313 | - | -1.13% | - | - |
| 09/11 | 37,180 | 37,220 | 36,400 | 36,780 | -1.45% | 22,874 | - | -4.15% | - | - |
| 09/10 | 37,540 | 37,730 | 37,180 | 37,320 | -0.72% | 24,820 | - | -2.6% | - | - |
| 09/09 | 36,910 | 37,590 | 36,380 | 37,590 | -0.05% | 23,644 | - | -1.37% | - | - |
| 09/06 | 37,980 | 38,100 | 37,430 | 37,610 | -0.63% | 22,666 | - | -1.26% | - | - |
| 09/05 | 37,610 | 38,300 | 37,510 | 37,850 | -1.1% | 54,911 | - | -0.81% | - | - |
| 09/04 | 38,580 | 38,790 | 38,080 | 38,270 | -4.21% | 105,735 | - | +0.03% | - | - |
| 09/03 | 39,990 | 40,220 | 39,820 | 39,950 | +0.08% | 13,219 | - | +4.26% | - | - |
| 09/02 | 40,370 | 40,370 | 39,720 | 39,920 | +0.15% | 29,383 | - | +4.21% | - | - |
| 08/30 | 39,700 | 39,920 | 39,550 | 39,860 | +0.71% | 22,615 | - | +4.17% | - | - |
| 08/29 | 39,300 | 39,630 | 39,180 | 39,580 | +0.03% | 18,353 | - | +3.5% | - | - |
| 08/28 | 39,460 | 39,580 | 39,350 | 39,570 | +0.18% | 21,156 | - | +3.4% | - | - |
| 08/27 | 39,230 | 39,570 | 39,110 | 39,500 | +0.59% | 14,258 | - | +3.07% | - | - |
| 08/26 | 39,290 | 39,340 | 39,020 | 39,270 | -0.83% | 17,312 | - | +2.33% | - | - |
| 08/23 | 39,460 | 39,630 | 39,260 | 39,600 | +0.56% | 22,214 | - | +2.97% | - | - |
| 08/22 | 39,230 | 39,620 | 39,090 | 39,380 | +0.59% | 22,243 | - | +2.21% | - | - |
| 08/21 | 38,790 | 39,220 | 38,760 | 39,150 | -0.38% | 15,927 | - | +1.29% | - | - |
| 08/20 | 39,040 | 39,440 | 38,920 | 39,300 | +1.92% | 141,365 | - | +1.32% | - | - |
| 08/19 | 39,000 | 39,330 | 38,500 | 38,560 | -1.83% | 26,209 | - | -0.91% | - | - |
| 08/16 | 38,840 | 39,350 | 38,690 | 39,280 | +3.81% | 37,627 | - | +0.38% | - | - |
| 08/15 | 37,540 | 38,050 | 37,520 | 37,840 | +0.75% | 24,838 | - | -3.72% | - | - |
| 08/14 | 37,770 | 37,830 | 37,210 | 37,560 | +0.62% | 25,819 | - | -4.96% | - | - |
| 08/13 | 36,720 | 37,350 | 36,720 | 37,330 | +3.21% | 13,771 | - | -6.01% | - | - |
| 08/09 | 36,700 | 36,850 | 35,540 | 36,170 | +0.75% | 25,725 | - | -9.4% | - | - |
| 08/08 | 36,200 | 36,520 | 35,270 | 35,900 | -0.77% | 27,223 | - | -10.65% | - | - |
| 08/07 | 35,300 | 36,990 | 34,510 | 36,180 | +2.2% | 60,167 | - | -10.52% | - | - |
| 08/06 | 35,300 | 36,020 | 34,470 | 35,400 | +10.04% | 69,229 | - | -12.92% | - | - |
| 08/05 | 35,300 | 35,400 | 31,510 | 32,170 | -13.22% | 219,587 | - | -21.31% | - | - |
| 08/02 | 37,770 | 37,820 | 37,030 | 37,070 | -5.65% | 75,584 | - | -10.12% | - | - |
| 08/01 | 40,000 | 40,000 | 38,940 | 39,290 | -2.7% | 28,405 | - | -5.09% | - | - |
| 07/31 | 39,280 | 40,430 | 39,160 | 40,380 | +1.66% | 39,721 | - | -2.64% | - | - |
| 07/30 | 39,540 | 39,750 | 39,300 | 39,720 | +0.03% | 12,971 | - | -4.26% | - | - |
| 07/29 | 39,530 | 39,950 | 39,450 | 39,710 | +2.27% | 12,330 | - | -4.34% | - | - |
| 07/26 | 39,080 | 39,320 | 38,830 | 38,830 | -1.07% | 35,053 | - | -6.5% | - | - |
| 07/25 | 39,440 | 39,530 | 39,040 | 39,250 | -2.73% | 138,361 | - | -5.61% | - | - |
| 07/24 | 40,580 | 40,890 | 40,340 | 40,350 | -1.32% | 21,661 | - | -3.04% | - | - |
| 07/23 | 41,190 | 41,190 | 40,780 | 40,890 | +0.17% | 14,213 | - | -1.7% | - | - |
| 07/22 | 41,170 | 41,200 | 40,790 | 40,820 | -1.07% | 17,132 | - | -1.75% | - | - |
| 07/19 | 41,360 | 41,500 | 41,100 | 41,260 | -0.36% | 14,025 | - | -0.65% | - | - |
| 07/18 | 41,390 | 41,700 | 41,370 | 41,410 | -2.43% | 39,602 | - | -0.19% | - | - |
| 07/17 | 42,760 | 42,790 | 42,360 | 42,440 | -0.33% | 30,864 | - | +2.39% | - | - |
| 07/16 | 42,670 | 42,840 | 42,520 | 42,580 | +0.19% | 22,110 | - | +2.91% | - | - |
| 07/12 | 42,980 | 42,990 | 42,500 | 42,500 | -3.28% | 42,096 | - | +2.92% | - | - |
| 07/11 | 44,100 | 44,120 | 43,790 | 43,940 | +0.9% | 34,879 | - | +6.64% | - | - |
| 07/10 | 43,150 | 43,570 | 43,090 | 43,550 | +0.6% | 20,886 | - | +6.08% | - | - |
| 07/09 | 42,620 | 43,440 | 42,600 | 43,290 | +1.93% | 13,743 | - | +5.81% | - | - |
| 07/08 | 42,520 | 42,750 | 42,410 | 42,470 | -0.14% | 18,983 | - | +4.1% | - | - |
| 07/05 | 42,600 | 42,760 | 42,380 | 42,530 | -0.12% | 16,624 | - | +4.45% | - | - |
| 07/04 | 42,360 | 42,620 | 42,250 | 42,580 | +0.83% | 24,025 | - | +4.84% | - | - |
| 07/03 | 41,840 | 42,320 | 41,780 | 42,230 | +1.42% | 37,982 | - | +4.29% | - | - |
| 07/02 | 41,120 | 41,730 | 41,030 | 41,640 | +1.07% | 22,546 | - | +3.06% | - | - |
| 07/01 | 41,450 | 41,540 | 41,120 | 41,200 | +0.17% | 12,465 | - | +2.09% | - | - |
| 06/28 | 41,200 | 41,370 | 41,060 | 41,130 | +0.61% | 12,486 | - | +2% | - | - |
| 06/27 | 40,920 | 40,990 | 40,750 | 40,880 | -0.92% | 43,730 | - | +1.48% | - | - |
| 06/26 | 40,910 | 41,350 | 40,780 | 41,260 | +1.38% | 36,859 | - | +2.44% | - | - |
| 06/25 | 40,320 | 40,760 | 40,280 | 40,700 | +0.87% | 17,419 | - | +1.16% | - | - |
| 06/24 | 40,000 | 40,430 | 39,920 | 40,350 | +0.45% | 14,553 | - | +0.31% | - | - |
| 06/21 | 40,140 | 40,310 | 40,050 | 40,170 | +0.07% | 5,717 | - | -0.16% | - | - |
| 06/20 | 39,910 | 40,150 | 39,760 | 40,140 | +0.27% | 12,832 | - | -0.25% | - | - |
| 06/19 | 40,150 | 40,310 | 39,950 | 40,030 | +0.23% | 10,126 | - | -0.55% | - | - |
| 06/18 | 39,990 | 40,020 | 39,830 | 39,940 | +0.88% | 21,182 | - | -0.76% | - | - |
| 06/17 | 39,970 | 39,970 | 39,450 | 39,590 | -1.96% | 57,645 | - | -1.62% | - | - |
| 06/14 | 40,130 | 40,550 | 40,060 | 40,380 | +0.3% | 15,823 | - | +0.34% | - | - |
| 06/13 | 40,730 | 40,820 | 40,230 | 40,260 | -0.42% | 15,745 | - | +0.1% | - | - |
| 06/12 | 40,430 | 40,490 | 40,330 | 40,430 | -0.54% | 10,673 | - | +0.59% | - | - |
| 06/11 | 40,660 | 40,880 | 40,620 | 40,650 | +0.2% | 17,738 | - | +1.21% | - | - |
| 06/10 | 40,190 | 40,620 | 40,190 | 40,570 | +1% | 17,381 | - | +1.04% | - | - |
| 06/07 | 40,160 | 40,270 | 40,080 | 40,170 | -0.15% | 10,856 | - | +0.13% | - | - |
| 06/06 | 40,530 | 40,600 | 40,220 | 40,230 | +0.57% | 21,841 | - | +0.32% | - | - |
| 06/05 | 40,090 | 40,110 | 39,850 | 40,000 | -0.89% | 17,754 | - | -0.21% | - | - |
| 06/04 | 40,220 | 40,410 | 40,110 | 40,360 | -0.35% | 11,011 | - | +0.74% | - | - |
| 06/03 | 40,290 | 40,580 | 40,270 | 40,500 | +1.28% | 19,516 | - | +1.22% | - | - |
| 05/31 | 39,610 | 40,040 | 39,600 | 39,990 | +1.21% | 11,664 | - | 0% | - | - |
| 05/30 | 39,590 | 39,610 | 39,100 | 39,510 | -1.35% | 28,828 | - | -1.14% | - | - |
| 05/29 | 40,420 | 40,690 | 40,040 | 40,050 | -0.82% | 27,995 | - | +0.27% | - | - |
| 05/28 | 40,420 | 40,520 | 40,290 | 40,380 | -0.17% | 13,417 | - | +1.24% | - | - |
| 05/27 | 40,290 | 40,450 | 40,200 | 40,450 | +0.8% | 18,542 | - | +1.51% | - | - |
| 05/24 | 39,920 | 40,270 | 39,880 | 40,130 | -1.33% | 26,089 | - | +0.8% | - | - |
| 05/23 | 40,410 | 40,690 | 40,150 | 40,670 | +1.3% | 31,498 | - | +2.17% | - | - |
| 05/22 | 40,430 | 40,430 | 40,120 | 40,150 | -0.86% | 15,216 | - | +0.86% | - | - |
| 05/21 | 40,850 | 40,900 | 40,480 | 40,500 | -0.27% | 33,635 | - | +1.64% | - | - |
| 05/20 | 40,300 | 40,990 | 40,230 | 40,610 | +0.82% | 34,732 | - | +1.87% | - | - |
| 05/17 | 40,160 | 40,370 | 40,050 | 40,280 | -0.47% | 13,681 | - | +0.99% | - | - |
| 05/16 | 40,260 | 40,480 | 40,040 | 40,470 | +1.48% | 19,038 | - | +1.36% | - | - |
| 05/15 | 40,120 | 40,350 | 39,850 | 39,880 | +0.08% | 17,974 | - | -0.16% | - | - |
| 05/14 | 39,730 | 40,010 | 39,580 | 39,850 | +0.5% | 20,762 | - | -0.31% | - | - |
| 05/13 | 39,690 | 39,780 | 39,460 | 39,650 | -0.28% | 20,757 | - | -0.95% | - | - |
| 05/10 | 39,960 | 40,270 | 39,630 | 39,760 | +0.53% | 24,365 | - | -0.82% | - | - |
| 05/09 | 39,780 | 39,940 | 39,550 | 39,550 | -0.45% | 15,409 | - | -1.5% | - | - |
| 05/08 | 40,220 | 40,260 | 39,650 | 39,730 | -1.49% | 25,669 | - | -1.24% | - | - |
| 05/07 | 40,400 | 40,430 | 40,050 | 40,330 | +1.48% | 29,373 | - | +0.03% | - | - |
| 05/02 | 39,550 | 39,850 | 39,430 | 39,740 | +0.03% | 16,491 | - | -1.57% | - | - |
| 05/01 | 39,570 | 39,930 | 39,530 | 39,730 | -0.35% | 13,025 | - | -1.82% | - | - |
| 04/30 | 39,850 | 40,120 | 39,680 | 39,870 | +1.17% | 49,462 | - | -1.67% | - | - |
| 04/26 | 39,240 | 39,590 | 39,020 | 39,410 | +0.79% | 28,720 | - | -2.99% | - | - |
| 04/25 | 39,390 | 39,510 | 39,080 | 39,100 | -2.13% | 22,275 | - | -4.02% | - | - |
| 04/24 | 39,490 | 39,950 | 39,480 | 39,950 | +1.4% | 24,538 | - | -2.22% | - | - |
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 | |
| 2009年 7月期 | 10,400 7/31 | 7,050 3/10 | 16,392 4/24 | ||
| 2010年 1月期 | 11,480 4/5 | 9,150 11/27 | 133,853 5/21 | ||
| 2011年 1月期 | 10,990 2/17 | 8,120 3/15 | 305,933 3/17 | ||
| 2012年 1月期 | 10,430 3/28 | 8,300 11/25 | 142,947 1/27 | ||
| 2013年 1月期 | 16,340 5/23 | 8,630 8/3 | 433,193 5/23 | ||
| 2014年 1月期 | 16,720 12/30 | 13,450 8/28 | 254,690 2/4 | ||
| 2015年 7月期 | 21,520 6/24 | 14,930 10/17 | 487,562 10/31 | ||
| 2016年 1月期 | 21,400 8/11 | 15,210 2/12 | 211,955 8/26 | ||
| 2017年 1月期 | 20,950 6/20 | 16,290 8/4 | 195,947 11/9 | ||
| 2018年 1月期 | 24,730 1/9 | 19,700 9/8 | 196,190 2/6 | ||
| 2019年 1月期 | 25,240 10/2 | 19,620 12/26 | 177,464 10/26 | ||
| 2020年 1月期 | 24,930 1/14 | 16,820 3/19 | 152,325 5/28 | ||
| 2021年 1月期 | 31,650 2/16 | 22,560 8/3 | 171,307 6/21 | ||
| 2022年 1月期 | 31,750 9/14 | 25,510 3/8 | 182,071 10/5 | ||
| 2023年 1月期 | 35,130 6/19 | 26,495 1/16 | 90,868 3/13 | ||
| 最新 | 37,520 2024/9/18 | 10,644 | |||