時価総額
2024/04/26～2024/09/20
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 | ||||||||||
| 09/20 | 3,080 | 3,105 | 3,075 | 3,105 | -0.8% | 17,388 | - | -0.45% | - | - |
| 09/19 | 3,145 | 3,145 | 3,120 | 3,130 | -2.49% | 23,850 | - | +0.29% | - | - |
| 09/18 | 3,185 | 3,225 | 3,175 | 3,210 | 0% | 25,317 | - | +2.75% | - | - |
| 09/17 | 3,180 | 3,255 | 3,180 | 3,210 | +0.31% | 2,337 | - | +2.72% | - | - |
| 09/13 | 3,180 | 3,205 | 3,175 | 3,200 | +1.27% | 1,307 | - | +2.24% | - | - |
| 09/12 | 3,175 | 3,190 | 3,155 | 3,160 | -2.62% | 3,891 | - | +0.73% | - | - |
| 09/11 | 3,205 | 3,275 | 3,200 | 3,245 | +2.04% | 20,252 | - | +3.28% | - | - |
| 09/10 | 3,175 | 3,190 | 3,155 | 3,180 | -0.16% | 3,053 | - | +0.95% | - | - |
| 09/09 | 3,245 | 3,260 | 3,180 | 3,185 | +0.63% | 17,426 | - | +0.22% | - | - |
| 09/06 | 3,155 | 3,175 | 3,130 | 3,165 | +0.8% | 14,575 | - | -0.66% | - | - |
| 09/05 | 3,155 | 3,160 | 3,095 | 3,140 | +0.48% | 18,414 | - | -1.47% | - | - |
| 09/04 | 3,105 | 3,130 | 3,080 | 3,125 | +3.65% | 2,756 | - | -1.85% | - | - |
| 09/03 | 3,035 | 3,035 | 3,005 | 3,015 | -0.66% | 17,397 | - | -5.31% | - | - |
| 09/02 | 3,010 | 3,045 | 3,010 | 3,035 | -0.33% | 15,366 | - | -4.8% | - | - |
| 08/30 | 3,050 | 3,055 | 3,030 | 3,045 | -0.49% | 3,901 | - | -4.66% | - | - |
| 08/29 | 3,070 | 3,075 | 3,055 | 3,060 | 0% | 25,339 | - | -4.38% | - | - |
| 08/28 | 3,080 | 3,085 | 3,060 | 3,060 | -0.33% | 1,380 | - | -4.4% | - | - |
| 08/27 | 3,095 | 3,100 | 3,070 | 3,070 | -0.81% | 16,453 | - | -4.06% | - | - |
| 08/26 | 3,090 | 3,105 | 3,085 | 3,095 | +0.81% | 2,238 | - | -3.25% | - | - |
| 08/23 | 3,085 | 3,085 | 3,065 | 3,070 | -0.65% | 1,332 | - | -3.94% | - | - |
| 08/22 | 3,090 | 3,095 | 3,075 | 3,090 | -0.16% | 463 | - | -3.23% | - | - |
| 08/21 | 3,120 | 3,120 | 3,090 | 3,095 | +0.49% | 3,272 | - | -2.92% | - | - |
| 08/20 | 3,090 | 3,100 | 3,070 | 3,080 | -1.12% | 82,925 | - | -3.21% | - | - |
| 08/19 | 3,090 | 3,120 | 3,070 | 3,115 | +1.14% | 65,705 | - | -1.98% | - | - |
| 08/16 | 3,090 | 3,110 | 3,070 | 3,080 | -2.99% | 78,743 | - | -2.87% | - | - |
| 08/15 | 3,195 | 3,195 | 3,150 | 3,175 | -0.78% | 77,226 | - | +0.25% | - | - |
| 08/14 | 3,210 | 3,220 | 3,175 | 3,200 | -1.08% | 75,092 | - | +1.33% | - | - |
| 08/13 | 3,290 | 3,290 | 3,235 | 3,235 | -2.85% | 3,226 | - | +2.7% | - | - |
| 08/09 | 3,295 | 3,375 | 3,285 | 3,330 | -1.04% | 21,191 | - | +6.02% | - | - |
| 08/08 | 3,365 | 3,375 | 3,295 | 3,365 | +2.12% | 9,722 | - | +7.61% | - | - |
| 08/07 | 3,485 | 3,485 | 3,240 | 3,295 | -4.08% | 17,419 | - | +5.88% | - | - |
| 08/06 | 3,410 | 3,510 | 3,325 | 3,435 | -11.81% | 55,693 | - | +10.77% | - | - |
| 08/05 | 3,590 | 4,080 | 3,550 | 3,895 | +15.24% | 364,055 | - | +26.22% | - | - |
| 08/02 | 3,305 | 3,380 | 3,300 | 3,380 | +6.29% | 9,235 | - | +10.71% | - | - |
| 08/01 | 3,105 | 3,195 | 3,105 | 3,180 | +3.25% | 954 | - | +4.54% | - | - |
| 07/31 | 3,155 | 3,160 | 3,070 | 3,080 | -1.28% | 34,330 | - | +1.38% | - | - |
| 07/30 | 3,130 | 3,150 | 3,120 | 3,120 | 0% | 458 | - | +2.67% | - | - |
| 07/29 | 3,145 | 3,155 | 3,110 | 3,120 | -2.19% | 25,476 | - | +2.63% | - | - |
| 07/26 | 3,180 | 3,195 | 3,155 | 3,190 | +0.47% | 160,586 | - | +4.87% | - | - |
| 07/25 | 3,130 | 3,180 | 3,130 | 3,175 | +2.75% | 307,769 | - | +4.41% | - | - |
| 07/24 | 3,055 | 3,090 | 3,045 | 3,090 | +1.48% | 200,007 | - | +1.64% | - | - |
| 07/23 | 3,035 | 3,045 | 3,025 | 3,045 | -0.16% | 333 | - | +0.03% | - | - |
| 07/22 | 3,020 | 3,050 | 3,020 | 3,050 | +1.33% | 2,455 | - | -0.03% | - | - |
| 07/19 | 3,010 | 3,030 | 3,010 | 3,010 | +0.57% | 2,307 | - | -1.47% | - | - |
| 07/18 | 3,000 | 3,010 | 2,979 | 2,993 | +1.15% | 1,466 | - | -2.22% | - | - |
| 07/17 | 2,952 | 2,959 | 2,945 | 2,959 | -0.17% | 489 | - | -3.49% | - | - |
| 07/16 | 2,968 | 2,971 | 2,953 | 2,964 | -0.5% | 7,522 | - | -3.55% | - | - |
| 07/12 | 2,982 | 2,988 | 2,959 | 2,979 | +1.29% | 64,915 | - | -3.25% | - | - |
| 07/11 | 2,931 | 2,947 | 2,929 | 2,941 | -0.71% | 10,608 | - | -4.67% | - | - |
| 07/10 | 2,978 | 2,989 | 2,962 | 2,962 | -0.13% | 14,733 | - | -4.24% | - | - |
| 07/09 | 3,000 | 3,005 | 2,966 | 2,966 | -1.13% | 30,452 | - | -4.32% | - | - |
| 07/08 | 2,997 | 3,005 | 2,985 | 3,000 | +0.2% | 22,617 | - | -3.38% | - | - |
| 07/05 | 2,976 | 2,996 | 2,969 | 2,994 | +0.6% | 5,423 | - | -3.7% | - | - |
| 07/04 | 2,990 | 2,994 | 2,974 | 2,976 | -0.97% | 153,005 | - | -4.43% | - | - |
| 07/03 | 3,020 | 3,025 | 3,000 | 3,005 | -0.5% | 2,008 | - | -3.75% | - | - |
| 07/02 | 3,055 | 3,055 | 3,015 | 3,020 | -1.31% | 6,064 | - | -3.45% | - | - |
| 07/01 | 3,040 | 3,060 | 3,040 | 3,060 | -0.49% | 72,046 | - | -2.33% | - | - |
| 06/28 | 3,080 | 3,080 | 3,060 | 3,075 | -0.65% | 806 | - | -1.95% | - | - |
| 06/27 | 3,095 | 3,100 | 3,085 | 3,095 | +0.49% | 2,712 | - | -1.4% | - | - |
| 06/26 | 3,095 | 3,105 | 3,080 | 3,080 | -0.48% | 714 | - | -1.91% | - | - |
| 06/25 | 3,140 | 3,140 | 3,095 | 3,095 | -1.59% | 658 | - | -1.56% | - | - |
| 06/24 | 3,175 | 3,175 | 3,145 | 3,145 | -0.79% | 960 | - | -0.03% | - | - |
| 06/21 | 3,165 | 3,170 | 3,145 | 3,170 | +0.16% | 103 | - | +0.79% | - | - |
| 06/20 | 3,175 | 3,195 | 3,165 | 3,165 | 0% | 117,436 | - | +0.67% | - | - |
| 06/19 | 3,175 | 3,175 | 3,160 | 3,165 | -0.78% | 863 | - | +0.67% | - | - |
| 06/18 | 3,170 | 3,190 | 3,170 | 3,190 | -0.47% | 412 | - | +1.46% | - | - |
| 06/17 | 3,175 | 3,210 | 3,175 | 3,205 | +1.75% | 42,852 | - | +1.94% | - | - |
| 06/14 | 3,180 | 3,185 | 3,140 | 3,150 | -0.47% | 67,012 | - | +0.22% | - | - |
| 06/13 | 3,115 | 3,165 | 3,115 | 3,165 | +0.96% | 1,229 | - | +0.67% | - | - |
| 06/12 | 3,135 | 3,140 | 3,130 | 3,135 | +0.64% | 43,681 | - | -0.32% | - | - |
| 06/11 | 3,105 | 3,115 | 3,085 | 3,115 | +0.16% | 2,574 | - | -1.05% | - | - |
| 06/10 | 3,135 | 3,135 | 3,105 | 3,110 | -0.96% | 423 | - | -1.27% | - | - |
| 06/07 | 3,145 | 3,145 | 3,130 | 3,140 | +0.32% | 17,089 | - | -0.38% | - | - |
| 06/06 | 3,125 | 3,130 | 3,125 | 3,130 | -0.48% | 138 | - | -0.76% | - | - |
| 06/05 | 3,120 | 3,150 | 3,120 | 3,145 | +1.45% | 61,214 | - | -0.35% | - | - |
| 06/04 | 3,105 | 3,110 | 3,090 | 3,100 | +0.16% | 1,984 | - | -1.87% | - | - |
| 06/03 | 3,100 | 3,100 | 3,075 | 3,095 | -0.8% | 857 | - | -2.24% | - | - |
| 05/31 | 3,165 | 3,165 | 3,120 | 3,120 | -1.89% | 1,658 | - | -1.58% | - | - |
| 05/30 | 3,195 | 3,205 | 3,165 | 3,180 | +0.63% | 3,399 | - | +0.13% | - | - |
| 05/29 | 3,130 | 3,160 | 3,110 | 3,160 | +0.96% | 2,453 | - | -0.6% | - | - |
| 05/28 | 3,125 | 3,130 | 3,125 | 3,130 | 0% | 642 | - | -1.73% | - | - |
| 05/27 | 3,150 | 3,150 | 3,130 | 3,130 | -0.63% | 567 | - | -1.88% | - | - |
| 05/24 | 3,185 | 3,190 | 3,150 | 3,150 | +0.32% | 610 | - | -1.38% | - | - |
| 05/23 | 3,155 | 3,175 | 3,140 | 3,140 | -0.79% | 1,040 | - | -1.78% | - | - |
| 05/22 | 3,140 | 3,165 | 3,140 | 3,165 | +0.8% | 537 | - | -1.03% | - | - |
| 05/21 | 3,120 | 3,140 | 3,110 | 3,140 | +0.48% | 5,232 | - | -1.78% | - | - |
| 05/20 | 3,160 | 3,160 | 3,110 | 3,125 | -0.95% | 7,181 | - | -2.31% | - | - |
| 05/17 | 3,180 | 3,180 | 3,150 | 3,155 | -0.32% | 6,209 | - | -1.41% | - | - |
| 05/16 | 3,160 | 3,185 | 3,145 | 3,165 | -0.16% | 3,550 | - | -1.09% | - | - |
| 05/15 | 3,150 | 3,175 | 3,140 | 3,170 | -0.31% | 4,212 | - | -0.97% | - | - |
| 05/14 | 3,175 | 3,190 | 3,160 | 3,180 | -0.16% | 57,413 | - | -0.72% | - | - |
| 05/13 | 3,185 | 3,195 | 3,175 | 3,185 | +0.31% | 153,438 | - | -0.56% | - | - |
| 05/10 | 3,170 | 3,185 | 3,145 | 3,175 | -0.63% | 124,171 | - | -0.94% | - | - |
| 05/09 | 3,190 | 3,200 | 3,170 | 3,195 | 0% | 100,217 | - | -0.34% | - | - |
| 05/08 | 3,170 | 3,200 | 3,165 | 3,195 | +1.11% | 6,078 | - | -0.34% | - | - |
| 05/07 | 3,145 | 3,175 | 3,145 | 3,160 | -0.63% | 4,997 | - | -1.37% | - | - |
| 05/02 | 3,185 | 3,190 | 3,170 | 3,180 | 0% | 6,079 | - | -0.75% | - | - |
| 05/01 | 3,185 | 3,190 | 3,160 | 3,180 | +0.16% | 17,577 | - | -0.69% | - | - |
| 04/30 | 3,175 | 3,195 | 3,155 | 3,175 | -1.85% | 41,063 | - | -0.81% | - | - |
| 04/26 | 3,250 | 3,270 | 3,220 | 3,235 | -0.77% | 27,024 | - | +1.06% | - | - |
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 | |
| 2016年 1月期 | 11,500 1/21 | 9,520 8/10 | 28,433 8/25 | ||
| 2017年 1月期 | 12,650 2/12 | 8,900 1/27 1/10 他2件 | 20,429 2/12 | ||
| 2018年 1月期 | 9,380 4/17 | 6,950 1/30 1/24 他2件 | 132,553 10/5 | ||
| 2019年 1月期 | 8,850 12/25 | 6,910 10/2 | 203,215 4/5 | ||
| 2020年 1月期 | 8,250 8/6 | 6,710 1/20 | 78,116 8/13 | ||
| 2021年 1月期 | 9,590 3/17 | 5,650 1/14 | 220,099 2/10 | ||
| 2022年 1月期 | 5,900 2/1 | 4,850 9/14 | 461,598 1/21 | ||
| 2023年 1月期 | 5,660 3/9 3/8 | 4,650 11/24 | 298,209 2/2 | ||
| 最新 | 3,105 2024/9/20 | 17,388 | |||