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PERPBR
2024
09/18143148142145-1.36%43,325,512-+4.32%--
09/17144150143147+2.8%66,303,363-+5.76%--
09/13142145141143+1.42%34,545,504-+2.14%--
09/12144145141141-7.24%55,521,343-+0.71%--
09/11149155148152+3.4%46,106,825-+7.8%--
09/101461491441470%45,537,885-+3.52%--
09/09154155146147+1.38%99,449,041-+2.08%--
09/06142147141145+1.4%62,170,199-0%--
09/05146146140143+1.42%86,140,930--1.38%--
09/04139142137141+9.3%96,159,462--2.76%--
09/03129131127129-0.77%21,336,071--11.03%--
09/021271321271300%29,079,144--10.96%--
08/30131133129130-1.52%39,794,428--11.56%--
08/291351351311320%23,636,849--10.81%--
08/28133134132132-0.75%11,736,412--10.81%--
08/27135136132133-0.75%17,420,868--10.14%--
08/26134136133134+2.29%27,430,017--9.46%--
08/23134135131131-2.24%44,149,075--11.49%--
08/22134136131134-0.74%47,597,564--10.07%--
08/21138138134135+0.75%35,358,768--8.78%--
08/20136137133134-4.29%42,428,315--9.46%--
08/19136141134140+3.7%73,201,344--5.41%--
08/16138140134135-7.53%87,978,685--8.16%--
08/15148149144146-1.35%53,612,554--0.68%--
08/14147151145148-0.67%126,421,515-+1.37%--
08/13155155149149-6.29%72,521,522-+2.76%--
08/09155166154159-2.45%134,049,961-+9.66%--
08/08165169157163+2.52%114,897,187-+13.99%--
08/07176177152159-5.36%311,181,966-+11.97%--
08/06173180159168-19.62%203,374,492-+19.15%--
08/05181215180209+26.67%332,473,662-+49.29%--
08/02160166159165+11.49%180,134,757-+20.44%--
08/01144151144148+4.96%99,414,521-+8.82%--
07/31149150140141-2.76%204,907,963-+3.68%--
07/301481491451450%37,325,873-+6.62%--
07/29148148144145-5.23%90,966,247-+6.62%--
07/26150153149153+2%103,386,443-+12.5%--
07/25148152147150+5.63%282,127,031-+10.29%--
07/24140142138142+2.16%52,885,480-+4.41%--
07/23137139136139+0.72%49,897,594-+2.21%--
07/22136140136138+2.22%56,690,996-+0.73%--
07/19135137134135+0.75%68,972,339--1.46%--
07/18134136133134+3.88%82,810,901--2.19%--
07/17126129126129+0.78%32,512,148--6.52%--
07/161271291261280%39,815,932--7.25%--
07/12125129125128+4.92%106,089,042--7.91%--
07/11121123121122-1.61%63,781,561--12.86%--
07/10126128124124-2.36%61,480,460--12.06%--
07/09130131125127-3.05%93,244,489--10.56%--
07/081311321291310%27,437,739--8.39%--
07/05130132129131+0.77%61,318,877--8.39%--
07/04131133130130-1.52%55,329,306--9.72%--
07/03136136131132-3.65%155,447,817--8.97%--
07/02140141135137-2.14%77,130,437--5.52%--
07/01137140137140+0.72%27,475,564--4.11%--
06/28140141138139-1.42%26,299,447--4.79%--
06/27141143140141+0.71%33,050,023--3.42%--
06/26142143138140-2.1%70,611,570--4.11%--
06/25145146142143-1.38%64,912,788--2.72%--
06/24148149144145-1.36%40,929,238--1.36%--
06/211471481451470%52,953,285-0%--
06/20148150146147-0.68%21,646,494-0%--
06/19147149145148-0.67%43,056,061-+1.37%--
06/18148150147149-1.32%27,236,016-+1.36%--
06/17148153148151+3.42%85,378,339-+2.72%--
06/14147148144146-0.68%33,696,775--0.68%--
06/13143147142147+1.38%39,529,371-0%--
06/12145146144145+0.69%28,780,182--1.36%--
06/111431441411440%38,973,465--2.04%--
06/10146147143144-1.37%65,548,042--2.04%--
06/071481481461460%22,258,754--1.35%--
06/06145147143146-1.35%52,706,725--1.35%--
06/05148150147148+1.37%51,659,387-0%--
06/04147148145146+1.39%44,428,809--1.35%--
06/03146147144144-2.7%62,206,387--3.36%--
05/31152152148148-2.63%69,248,366--0.67%--
05/30151156151152+2.7%90,631,838-+2.01%--
05/29146149143148+2.07%61,831,866--1.33%--
05/281461471441450%45,432,950--3.33%--
05/27146148145145-1.36%60,563,079--3.33%--
05/24149150146147+2.08%56,742,144--2.65%--
05/23146148143144-2.7%90,808,175--4.64%--
05/22146148146148+1.37%40,117,101--1.99%--
05/21142146142146+1.39%46,928,704--3.31%--
05/20147148141144-1.37%79,374,606--4.64%--
05/17148149146146+0.69%44,698,054--3.31%--
05/16147149145145-3.33%67,166,989--3.33%--
05/151481511461500%38,913,034-0%--
05/14151153148150-0.66%78,430,840-0%--
05/131511541501510%54,803,957-+0.67%--
05/10149152146151-0.66%50,581,564-+0.67%--
05/09151153149152+0.66%30,428,213-+2.01%--
05/08148152147151+3.42%43,772,603-+1.34%--
05/07146149145146-3.31%50,797,817--1.35%--
05/02152154150151-0.66%57,224,102-+2.03%--
05/01153153149152+1.33%40,839,870-+3.4%--
04/30150152148150-1.96%50,737,742-+2.04%--
04/26155157152153-2.55%61,635,022-+4.79%--
04/25154157153157+4.67%52,925,442-+7.53%--
04/24153154149150-5.06%112,682,621-+3.45%--

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
2015年
5月期
5,700
10/17
2,610
5/28
10,266,986
3/27
2016年
5月期
4,145
2/12
2,475
12/18
23,795,244
8/25
2017年
5月期
3,635
6/24
1,744
5/16
56,362,713
11/9
2018年
5月期
1,860
9/8
1,135
1/23
106,566,311
2/6
2019年
5月期
1,568
12/26
995
10/2
72,381,831
5/10
2020年
5月期
1,730
3/19
843
1/17
275,508,799
3/13
2021年
5月期
873
6/15
387
4/6
210,819,779
6/12
2022年
5月期
507
3/9
356
9/14
158,466,325
1/27
2023年
5月期
445
6/20
253
5/29
172,503,278
12/20
最新145
2024/9/18
43,325,512