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 | 1,810 | 1,817 | 1,804 | 1,811 | -0.28% | 697,475 | - | +0.11% | - | - |
| 09/17 | 1,812 | 1,820 | 1,805 | 1,816 | +0.11% | 1,036,809 | - | +0.5% | - | - |
| 09/13 | 1,815 | 1,823 | 1,812 | 1,814 | +0.28% | 1,526,596 | - | +0.55% | - | - |
| 09/12 | 1,808 | 1,817 | 1,801 | 1,809 | +0.5% | 729,419 | - | +0.44% | - | - |
| 09/11 | 1,820 | 1,820 | 1,794 | 1,800 | -0.88% | 945,200 | - | +0.06% | - | - |
| 09/10 | 1,801 | 1,828 | 1,801 | 1,816 | +0.78% | 2,536,772 | - | +1.06% | - | - |
| 09/09 | 1,800 | 1,810 | 1,793 | 1,802 | -0.33% | 45,811 | - | +0.56% | - | - |
| 09/06 | 1,803 | 1,810 | 1,798 | 1,808 | +0.56% | 59,342 | - | +1.01% | - | - |
| 09/05 | 1,797 | 1,819 | 1,796 | 1,798 | -0.17% | 43,562 | - | +0.5% | - | - |
| 09/04 | 1,808 | 1,816 | 1,800 | 1,801 | -1.1% | 89,785 | - | +0.67% | - | - |
| 09/03 | 1,819 | 1,821 | 1,813 | 1,821 | +0.05% | 93,338 | - | +1.85% | - | - |
| 09/02 | 1,821 | 1,829 | 1,815 | 1,820 | 0% | 63,825 | - | +1.85% | - | - |
| 08/30 | 1,826 | 1,826 | 1,813 | 1,820 | -0.76% | 76,247 | - | +1.96% | - | - |
| 08/29 | 1,836 | 1,852 | 1,830 | 1,834 | -0.43% | 606,897 | - | +2.86% | - | - |
| 08/28 | 1,835 | 1,848 | 1,834 | 1,842 | +0.11% | 575,993 | - | +3.43% | - | - |
| 08/27 | 1,814 | 1,845 | 1,814 | 1,840 | +1.6% | 799,297 | - | +3.43% | - | - |
| 08/26 | 1,801 | 1,815 | 1,801 | 1,811 | +0.67% | 326,098 | - | +1.97% | - | - |
| 08/23 | 1,794 | 1,803 | 1,792 | 1,799 | +0.06% | 67,584 | - | +1.3% | - | - |
| 08/22 | 1,788 | 1,798 | 1,779 | 1,798 | +0.39% | 40,852 | - | +1.18% | - | - |
| 08/21 | 1,796 | 1,802 | 1,791 | 1,791 | -0.56% | 84,226 | - | +0.73% | - | - |
| 08/20 | 1,797 | 1,806 | 1,794 | 1,801 | +0.39% | 58,089 | - | +1.29% | - | - |
| 08/19 | 1,793 | 1,800 | 1,784 | 1,794 | -0.28% | 74,861 | - | +0.9% | - | - |
| 08/16 | 1,785 | 1,799 | 1,784 | 1,799 | +0.62% | 80,094 | - | +1.24% | - | - |
| 08/15 | 1,775 | 1,788 | 1,762 | 1,788 | +0.34% | 678,867 | - | +0.68% | - | - |
| 08/14 | 1,770 | 1,782 | 1,760 | 1,782 | +0.96% | 98,887 | - | +0.34% | - | - |
| 08/13 | 1,745 | 1,770 | 1,745 | 1,765 | +1.55% | 217,390 | - | -0.62% | - | - |
| 08/09 | 1,747 | 1,764 | 1,736 | 1,738 | -0.46% | 436,885 | - | -2.14% | - | - |
| 08/08 | 1,742 | 1,767 | 1,741 | 1,746 | -1.02% | 217,382 | - | -1.8% | - | - |
| 08/07 | 1,739 | 1,792 | 1,729 | 1,764 | +1.09% | 1,304,230 | - | -0.84% | - | - |
| 08/06 | 1,732 | 1,778 | 1,708 | 1,745 | +3.13% | 612,276 | - | -1.91% | - | - |
| 08/05 | 1,730 | 1,740 | 1,683 | 1,692 | -3.64% | 267,301 | - | -4.94% | - | - |
| 08/02 | 1,764 | 1,768 | 1,740 | 1,756 | -1.57% | 492,616 | - | -1.57% | - | - |
| 08/01 | 1,799 | 1,799 | 1,763 | 1,784 | -0.45% | 382,247 | - | -0.06% | - | - |
| 07/31 | 1,776 | 1,798 | 1,776 | 1,792 | +0.62% | 551,818 | - | +0.34% | - | - |
| 07/30 | 1,786 | 1,792 | 1,775 | 1,781 | -0.11% | 73,435 | - | -0.28% | - | - |
| 07/29 | 1,775 | 1,783 | 1,765 | 1,783 | +0.56% | 151,364 | - | -0.22% | - | - |
| 07/26 | 1,775 | 1,777 | 1,765 | 1,773 | -0.11% | 143,844 | - | -0.78% | - | - |
| 07/25 | 1,770 | 1,778 | 1,765 | 1,775 | -0.39% | 117,040 | - | -0.67% | - | - |
| 07/24 | 1,783 | 1,784 | 1,768 | 1,782 | -0.22% | 131,397 | - | -0.34% | - | - |
| 07/23 | 1,781 | 1,786 | 1,773 | 1,786 | -0.06% | 75,008 | - | -0.06% | - | - |
| 07/22 | 1,795 | 1,798 | 1,779 | 1,787 | -1.27% | 94,847 | - | 0% | - | - |
| 07/19 | 1,814 | 1,814 | 1,790 | 1,810 | -0.22% | 48,235 | - | +1.34% | - | - |
| 07/18 | 1,803 | 1,818 | 1,803 | 1,814 | +0.22% | 61,499 | - | +1.62% | - | - |
| 07/17 | 1,800 | 1,810 | 1,796 | 1,810 | +0.5% | 34,134 | - | +1.51% | - | - |
| 07/16 | 1,806 | 1,807 | 1,794 | 1,801 | +0.22% | 44,363 | - | +1.12% | - | - |
| 07/12 | 1,781 | 1,810 | 1,780 | 1,797 | +0.67% | 90,929 | - | +0.9% | - | - |
| 07/11 | 1,776 | 1,788 | 1,775 | 1,785 | +0.51% | 35,917 | - | +0.28% | - | - |
| 07/10 | 1,775 | 1,781 | 1,773 | 1,776 | -0.06% | 61,988 | - | -0.28% | - | - |
| 07/09 | 1,770 | 1,780 | 1,761 | 1,777 | +0.17% | 88,491 | - | -0.22% | - | - |
| 07/08 | 1,771 | 1,785 | 1,770 | 1,774 | +0.06% | 71,660 | - | -0.45% | - | - |
| 07/05 | 1,779 | 1,779 | 1,763 | 1,773 | -0.39% | 64,258 | - | -0.56% | - | - |
| 07/04 | 1,772 | 1,780 | 1,768 | 1,780 | +0.45% | 60,912 | - | -0.22% | - | - |
| 07/03 | 1,775 | 1,778 | 1,762 | 1,772 | -0.17% | 60,786 | - | -0.62% | - | - |
| 07/02 | 1,774 | 1,778 | 1,766 | 1,775 | +0.4% | 189,583 | - | -0.5% | - | - |
| 07/01 | 1,790 | 1,793 | 1,768 | 1,768 | -0.95% | 164,507 | - | -1.01% | - | - |
| 06/28 | 1,794 | 1,796 | 1,773 | 1,785 | +0.17% | 129,051 | - | -0.11% | - | - |
| 06/27 | 1,803 | 1,803 | 1,779 | 1,782 | -1.16% | 67,665 | - | -0.34% | - | - |
| 06/26 | 1,805 | 1,808 | 1,798 | 1,803 | -0.28% | 90,681 | - | +0.78% | - | - |
| 06/25 | 1,789 | 1,808 | 1,789 | 1,808 | +1.06% | 34,435 | - | +1.01% | - | - |
| 06/24 | 1,787 | 1,792 | 1,783 | 1,789 | +0.17% | 62,711 | - | -0.11% | - | - |
| 06/21 | 1,783 | 1,795 | 1,781 | 1,786 | -0.22% | 132,239 | - | -0.39% | - | - |
| 06/20 | 1,787 | 1,802 | 1,781 | 1,790 | +0.06% | 156,020 | - | -0.33% | - | - |
| 06/19 | 1,773 | 1,789 | 1,769 | 1,789 | +1.13% | 89,804 | - | -0.5% | - | - |
| 06/18 | 1,774 | 1,774 | 1,764 | 1,769 | +0.17% | 91,170 | - | -1.78% | - | - |
| 06/17 | 1,781 | 1,781 | 1,762 | 1,766 | -0.84% | 608,185 | - | -2.16% | - | - |
| 06/14 | 1,764 | 1,785 | 1,764 | 1,781 | +0.96% | 248,370 | - | -1.55% | - | - |
| 06/13 | 1,782 | 1,782 | 1,763 | 1,764 | -0.45% | 80,511 | - | -2.65% | - | - |
| 06/12 | 1,776 | 1,781 | 1,771 | 1,772 | -0.17% | 62,442 | - | -2.48% | - | - |
| 06/11 | 1,785 | 1,789 | 1,774 | 1,775 | -0.5% | 50,668 | - | -2.53% | - | - |
| 06/10 | 1,780 | 1,785 | 1,771 | 1,784 | +0.34% | 447,080 | - | -2.3% | - | - |
| 06/07 | 1,796 | 1,797 | 1,776 | 1,778 | -1.22% | 115,463 | - | -2.89% | - | - |
| 06/06 | 1,794 | 1,800 | 1,780 | 1,800 | +0.33% | 80,417 | - | -1.91% | - | - |
| 06/05 | 1,792 | 1,800 | 1,792 | 1,794 | -0.06% | 66,590 | - | -2.39% | - | - |
| 06/04 | 1,791 | 1,802 | 1,784 | 1,795 | +0.28% | 90,145 | - | -2.5% | - | - |
| 06/03 | 1,799 | 1,804 | 1,790 | 1,790 | -0.22% | 106,143 | - | -2.93% | - | - |
| 05/31 | 1,776 | 1,794 | 1,776 | 1,794 | +0.96% | 64,986 | - | -2.87% | - | - |
| 05/30 | 1,788 | 1,788 | 1,769 | 1,777 | -0.62% | 76,037 | - | -3.95% | - | - |
| 05/29 | 1,812 | 1,813 | 1,785 | 1,788 | -1.38% | 145,483 | - | -3.56% | - | - |
| 05/28 | 1,806 | 1,817 | 1,803 | 1,813 | +0.39% | 65,167 | - | -2.32% | - | - |
| 05/27 | 1,807 | 1,810 | 1,794 | 1,806 | -0.11% | 78,077 | - | -2.8% | - | - |
| 05/24 | 1,810 | 1,813 | 1,798 | 1,808 | -0.33% | 122,183 | - | -2.8% | - | - |
| 05/23 | 1,824 | 1,824 | 1,807 | 1,814 | -0.49% | 78,925 | - | -2.53% | - | - |
| 05/22 | 1,827 | 1,830 | 1,818 | 1,823 | -0.44% | 74,766 | - | -2.09% | - | - |
| 05/21 | 1,835 | 1,842 | 1,828 | 1,831 | -0.38% | 34,770 | - | -1.72% | - | - |
| 05/20 | 1,855 | 1,856 | 1,836 | 1,838 | -0.76% | 91,556 | - | -1.39% | - | - |
| 05/17 | 1,850 | 1,858 | 1,844 | 1,852 | -0.27% | 73,148 | - | -0.7% | - | - |
| 05/16 | 1,858 | 1,867 | 1,847 | 1,857 | +0.05% | 256,121 | - | -0.48% | - | - |
| 05/15 | 1,868 | 1,872 | 1,853 | 1,856 | -0.54% | 39,773 | - | -0.48% | - | - |
| 05/14 | 1,870 | 1,876 | 1,865 | 1,866 | -0.21% | 284,426 | - | +0.11% | - | - |
| 05/13 | 1,859 | 1,870 | 1,857 | 1,870 | +0.75% | 33,459 | - | +0.43% | - | - |
| 05/10 | 1,872 | 1,875 | 1,846 | 1,856 | -1.17% | 144,177 | - | -0.27% | - | - |
| 05/09 | 1,875 | 1,882 | 1,872 | 1,878 | +0.21% | 92,333 | - | +0.97% | - | - |
| 05/08 | 1,884 | 1,888 | 1,868 | 1,874 | -1.58% | 110,963 | - | +0.81% | - | - |
| 05/07 | 1,906 | 1,910 | 1,897 | 1,904 | +0.16% | 425,789 | - | +2.42% | - | - |
| 05/02 | 1,885 | 1,905 | 1,885 | 1,901 | +0.9% | 196,830 | - | +2.37% | - | - |
| 05/01 | 1,876 | 1,887 | 1,873 | 1,884 | +0.16% | 94,248 | - | +1.51% | - | - |
| 04/30 | 1,875 | 1,883 | 1,871 | 1,881 | +0.37% | 166,925 | - | +1.35% | - | - |
| 04/26 | 1,860 | 1,874 | 1,855 | 1,874 | +0.43% | 170,717 | - | +0.97% | - | - |
| 04/25 | 1,870 | 1,875 | 1,863 | 1,866 | -0.05% | 140,666 | - | +0.54% | - | - |
| 04/24 | 1,880 | 1,880 | 1,859 | 1,867 | -0.37% | 346,461 | - | +0.59% | - | - |
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 2月期 | 2,040 4/26 | 1,625 1/21 | 87,206 4/26 | ||
| 2017年 2月期 | 1,902 1/10 | 1,655 7/14 | 82,089 9/21 | ||
| 2018年 2月期 | 1,831 6/27 | 1,632 11/15 11/14 | 380,177 8/7 | ||
| 2019年 2月期 | 2,149 8/30 | 1,747 12/25 | 332,780 1/30 | ||
| 2020年 2月期 | 2,329 11/5 | 1,229 3/19 | 1,254,388 5/8 | ||
| 2021年 2月期 | 2,263 7/13 | 1,675 10/29 | 885,468 8/18 | ||
| 2022年 2月期 | 2,230 9/6 | 1,846 1/21 | 1,888,589 2/8 | ||
| 2023年 2月期 | 2,136 9/9 | 1,803 3/20 | 1,614,947 2/7 | ||
| 最新 | 1,811 2024/9/18 | 697,475 | |||