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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 11/08 | 33,250 | 33,290 | 32,540 | 32,690 | +0.71% | 397,336 | - | +2.53% | - | - |
| 11/07 | 33,340 | 33,440 | 31,960 | 32,460 | -0.98% | 675,304 | - | +2.14% | - | - |
| 11/06 | 31,610 | 33,040 | 31,410 | 32,780 | +5.17% | 750,218 | - | +3.27% | - | - |
| 11/05 | 30,810 | 31,340 | 30,530 | 31,170 | +2.4% | 250,647 | - | -1.51% | - | - |
| 11/01 | 30,750 | 31,040 | 30,220 | 30,440 | -5.32% | 409,257 | - | -4.09% | - | - |
| 10/31 | 32,220 | 32,370 | 31,680 | 32,150 | -0.71% | 415,541 | - | +1.17% | - | - |
| 10/30 | 32,220 | 32,680 | 32,170 | 32,380 | +1.76% | 274,407 | - | +2.16% | - | - |
| 10/29 | 31,240 | 31,820 | 31,020 | 31,820 | +1.21% | 319,598 | - | +0.68% | - | - |
| 10/28 | 29,995 | 31,580 | 29,950 | 31,440 | +4% | 495,454 | - | -0.27% | - | - |
| 10/25 | 30,400 | 30,440 | 29,920 | 30,230 | -1.47% | 287,794 | - | -3.79% | - | - |
| 10/24 | 30,060 | 30,910 | 29,915 | 30,680 | +0.52% | 273,940 | - | -2.03% | - | - |
| 10/23 | 31,020 | 31,220 | 30,350 | 30,520 | -1.61% | 363,598 | - | -2.14% | - | - |
| 10/22 | 31,960 | 32,010 | 30,680 | 31,020 | -3.12% | 324,771 | - | -0.2% | - | - |
| 10/21 | 31,960 | 32,220 | 31,650 | 32,020 | +0.09% | 297,351 | - | +3.36% | - | - |
| 10/18 | 32,270 | 32,360 | 31,850 | 31,990 | +0.09% | 315,737 | - | +4% | - | - |
| 10/17 | 32,570 | 32,570 | 31,890 | 31,960 | -1.36% | 359,101 | - | +4.52% | - | - |
| 10/16 | 32,150 | 32,550 | 32,030 | 32,400 | -3.57% | 297,208 | - | +6.59% | - | - |
| 10/15 | 33,790 | 34,140 | 33,580 | 33,600 | +1.94% | 347,611 | - | +11.22% | - | - |
| 10/11 | 32,850 | 33,140 | 32,710 | 32,960 | +0.89% | 284,801 | - | +9.89% | - | - |
| 10/10 | 33,070 | 33,080 | 32,510 | 32,670 | +0.52% | 255,601 | - | +9.54% | - | - |
| 10/09 | 32,650 | 32,810 | 32,240 | 32,500 | +1.98% | 365,581 | - | +9.14% | - | - |
| 10/08 | 31,980 | 32,230 | 31,730 | 31,870 | -2.42% | 294,279 | - | +7.17% | - | - |
| 10/07 | 32,820 | 32,970 | 32,590 | 32,660 | +3.95% | 412,461 | - | +9.9% | - | - |
| 10/04 | 31,280 | 31,630 | 31,240 | 31,420 | +0.45% | 269,368 | - | +5.97% | - | - |
| 10/03 | 31,700 | 31,730 | 31,230 | 31,280 | +3.95% | 434,138 | - | +5.57% | - | - |
| 10/02 | 30,430 | 30,760 | 29,895 | 30,090 | -4.42% | 357,128 | - | +1.61% | - | - |
| 10/01 | 30,920 | 31,630 | 30,890 | 31,480 | +3.48% | 392,810 | - | +6.24% | - | - |
| 09/30 | 30,870 | 31,240 | 30,140 | 30,420 | -9.06% | 498,193 | - | +2.73% | - | - |
| 09/27 | 32,370 | 33,550 | 32,080 | 33,450 | +6.33% | 437,432 | - | +12.93% | - | - |
| 09/26 | 30,750 | 31,620 | 30,750 | 31,460 | +4.69% | 403,825 | - | +6.66% | - | - |
| 09/25 | 30,090 | 30,400 | 30,010 | 30,050 | -0.33% | 264,870 | - | +2.01% | - | - |
| 09/24 | 30,700 | 30,930 | 30,070 | 30,150 | +1.24% | 344,875 | - | +2.44% | - | - |
| 09/20 | 29,925 | 30,180 | 29,680 | 29,780 | +3.19% | 387,134 | - | +1.13% | - | - |
| 09/19 | 28,945 | 29,265 | 28,620 | 28,860 | +4.49% | 384,067 | - | -1.81% | - | - |
| 09/18 | 28,015 | 28,140 | 27,310 | 27,620 | +0.77% | 351,691 | - | -5.91% | - | - |
| 09/17 | 27,970 | 28,100 | 26,840 | 27,410 | -1.97% | 350,260 | - | -6.63% | - | - |
| 09/13 | 28,400 | 28,525 | 27,785 | 27,960 | -1.72% | 416,106 | - | -4.57% | - | - |
| 09/12 | 28,265 | 28,510 | 27,830 | 28,450 | +7.2% | 394,115 | - | -2.59% | - | - |
| 09/11 | 27,180 | 27,265 | 26,025 | 26,540 | -3.1% | 419,064 | - | -8.83% | - | - |
| 09/10 | 27,690 | 28,010 | 27,175 | 27,390 | -0.13% | 321,333 | - | -5.68% | - | - |
| 09/09 | 26,120 | 27,570 | 26,020 | 27,425 | -1.22% | 430,425 | - | -5.01% | - | - |
| 09/06 | 28,500 | 28,580 | 27,545 | 27,765 | -1.54% | 432,276 | - | -3.93% | - | - |
| 09/05 | 27,790 | 28,875 | 27,690 | 28,200 | -1.76% | 475,934 | - | -2.98% | - | - |
| 09/04 | 29,450 | 29,650 | 28,510 | 28,705 | -9.02% | 585,516 | - | -1.96% | - | - |
| 09/03 | 31,510 | 31,950 | 31,300 | 31,550 | +0.38% | 296,705 | - | +7.19% | - | - |
| 09/02 | 32,130 | 32,160 | 31,130 | 31,430 | 0% | 354,818 | - | +6.63% | - | - |
| 08/30 | 31,100 | 31,440 | 30,880 | 31,430 | +1.49% | 352,118 | - | +6.67% | - | - |
| 08/29 | 30,500 | 31,020 | 30,290 | 30,970 | +0.19% | 313,532 | - | +5.09% | - | - |
| 08/28 | 30,740 | 30,940 | 30,580 | 30,910 | +0.23% | 292,261 | - | +4.5% | - | - |
| 08/27 | 30,370 | 30,930 | 30,210 | 30,840 | +1.11% | 261,318 | - | +3.76% | - | - |
| 08/26 | 30,530 | 30,640 | 30,040 | 30,500 | -1.61% | 366,128 | - | +2.11% | - | - |
| 08/23 | 30,680 | 31,030 | 30,420 | 31,000 | +1.08% | 426,387 | - | +3.11% | - | - |
| 08/22 | 30,400 | 31,010 | 30,160 | 30,670 | +1.19% | 409,649 | - | +1.42% | - | - |
| 08/21 | 29,800 | 30,390 | 29,705 | 30,310 | -0.75% | 502,573 | - | -0.64% | - | - |
| 08/20 | 30,110 | 30,730 | 29,925 | 30,540 | +3.98% | 636,587 | - | -0.83% | - | - |
| 08/19 | 30,150 | 30,580 | 29,295 | 29,370 | -3.89% | 687,164 | - | -5.47% | - | - |
| 08/16 | 29,845 | 30,620 | 29,640 | 30,560 | +7.76% | 482,501 | - | -2.89% | - | - |
| 08/15 | 27,870 | 28,675 | 27,850 | 28,360 | +1.36% | 456,879 | - | -10.81% | - | - |
| 08/14 | 28,150 | 28,360 | 27,405 | 27,980 | +1.19% | 642,465 | - | -13.08% | - | - |
| 08/13 | 26,890 | 27,650 | 26,840 | 27,650 | +6.41% | 396,010 | - | -15.03% | - | - |
| 08/09 | 26,610 | 26,910 | 25,010 | 25,985 | +1.46% | 663,191 | - | -21.04% | - | - |
| 08/08 | 25,160 | 26,440 | 24,640 | 25,610 | -1.82% | 519,959 | - | -23.21% | - | - |
| 08/07 | 23,760 | 27,100 | 23,625 | 26,085 | +5.35% | 989,012 | - | -22.78% | - | - |
| 08/06 | 24,690 | 25,685 | 23,660 | 24,760 | +6.77% | 1,018,552 | - | -27.51% | - | - |
| 08/05 | 24,690 | 25,645 | 23,190 | 23,190 | -17.74% | 797,496 | - | -32.88% | - | - |
| 08/02 | 29,020 | 29,440 | 28,120 | 28,190 | -11.41% | 614,340 | - | -19.46% | - | - |
| 08/01 | 32,940 | 32,950 | 31,210 | 31,820 | -5.18% | 512,042 | - | -9.7% | - | - |
| 07/31 | 31,700 | 33,730 | 31,630 | 33,560 | +2.98% | 821,061 | - | -5.09% | - | - |
| 07/30 | 32,230 | 32,610 | 31,850 | 32,590 | 0% | 210,881 | - | -7.86% | - | - |
| 07/29 | 32,140 | 32,920 | 32,120 | 32,590 | +4.62% | 356,630 | - | -7.93% | - | - |
| 07/26 | 31,520 | 31,910 | 31,080 | 31,150 | -1.27% | 295,499 | - | -12.02% | - | - |
| 07/25 | 32,140 | 32,270 | 31,450 | 31,550 | -6.38% | 744,615 | - | -11.07% | - | - |
| 07/24 | 34,010 | 34,590 | 33,630 | 33,700 | -2.38% | 266,182 | - | -5.14% | - | - |
| 07/23 | 35,020 | 35,090 | 34,370 | 34,520 | +0.12% | 261,395 | - | -2.71% | - | - |
| 07/22 | 35,070 | 35,160 | 34,370 | 34,480 | -2.52% | 350,997 | - | -2.54% | - | - |
| 07/19 | 35,300 | 35,620 | 34,920 | 35,370 | -0.25% | 243,913 | - | +0.1% | - | - |
| 07/18 | 35,570 | 35,980 | 35,440 | 35,460 | -4.86% | 298,308 | - | +0.61% | - | - |
| 07/17 | 37,910 | 37,910 | 37,130 | 37,270 | -0.69% | 251,370 | - | +5.99% | - | - |
| 07/16 | 37,680 | 37,980 | 37,430 | 37,530 | +0.32% | 218,035 | - | +7.15% | - | - |
| 07/12 | 38,110 | 38,260 | 37,380 | 37,410 | -5.07% | 480,561 | - | +7.27% | - | - |
| 07/11 | 39,640 | 39,720 | 39,120 | 39,410 | +1.81% | 326,113 | - | +13.58% | - | - |
| 07/10 | 37,960 | 38,740 | 37,880 | 38,710 | +1.28% | 390,518 | - | +12.37% | - | - |
| 07/09 | 37,070 | 38,500 | 37,010 | 38,220 | +4% | 340,333 | - | +11.72% | - | - |
| 07/08 | 36,890 | 37,300 | 36,710 | 36,750 | -0.27% | 202,494 | - | +8.04% | - | - |
| 07/05 | 37,010 | 37,300 | 36,650 | 36,850 | -0.38% | 344,548 | - | +8.75% | - | - |
| 07/04 | 36,610 | 37,040 | 36,380 | 36,990 | +1.79% | 356,812 | - | +9.69% | - | - |
| 07/03 | 35,710 | 36,560 | 35,600 | 36,340 | +2.4% | 343,190 | - | +8.4% | - | - |
| 07/02 | 34,490 | 35,530 | 34,360 | 35,490 | +2.57% | 377,999 | - | +6.31% | - | - |
| 07/01 | 35,060 | 35,220 | 34,510 | 34,600 | +0.2% | 307,652 | - | +3.89% | - | - |
| 06/28 | 34,540 | 34,950 | 34,410 | 34,530 | +1.2% | 295,739 | - | +3.83% | - | - |
| 06/27 | 34,260 | 34,310 | 33,910 | 34,120 | -1.81% | 244,193 | - | +2.78% | - | - |
| 06/26 | 34,200 | 34,920 | 33,940 | 34,750 | +2.57% | 308,490 | - | +4.71% | - | - |
| 06/25 | 33,190 | 33,930 | 33,110 | 33,880 | +1.96% | 222,973 | - | +2.3% | - | - |
| 06/24 | 32,650 | 33,380 | 32,520 | 33,230 | +1.1% | 218,957 | - | +0.37% | - | - |
| 06/21 | 32,870 | 33,190 | 32,740 | 32,870 | -0.18% | 195,699 | - | -0.79% | - | - |
| 06/20 | 32,480 | 32,930 | 32,280 | 32,930 | +0.67% | 281,780 | - | -0.66% | - | - |
| 06/19 | 32,950 | 33,200 | 32,590 | 32,710 | +0.37% | 264,087 | - | -1.4% | - | - |
| 06/18 | 32,610 | 32,720 | 32,390 | 32,590 | +1.91% | 302,063 | - | -1.75% | - | - |
| 06/17 | 32,650 | 32,650 | 31,760 | 31,980 | -4.11% | 420,382 | - | -3.58% | - | - |
| 06/14 | 32,920 | 33,640 | 32,810 | 33,350 | +0.66% | 295,442 | - | +0.52% | - | - |
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 3月期 | 10,490 8/11 | 5,050 2/12 | 535,099 1/29 | ||
| 2017年 3月期 | 8,650 3/2 | 4,960 6/24 | 1,003,931 11/9 | ||
| 2018年 3月期 | 13,230 1/23 | 7,500 4/17 | 521,575 2/6 | ||
| 2019年 3月期 | 13,720 10/2 | 8,100 12/26 | 679,666 11/7 | ||
| 2020年 3月期 | 13,390 1/17 | 5,990 3/19 | 1,171,873 3/17 | ||
| 2021年 3月期 | 20,940 2/16 | 7,020 4/3 | 2,232,324 2/26 | ||
| 2022年 3月期 | 20,970 9/14 | 13,345 3/9 | 2,255,848 5/12 | ||
| 2023年 3月期 | 18,715 8/17 | 14,305 6/20 | 1,724,906 10/4 | ||
| 最新 | 32,690 2024/11/8 | 397,336 | |||