時価総額

2024/04/04～2024/08/30

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
08/302,7112,7112,7112,711-1.78%50--0.91%--
08/292,7602,7602,7602,7600%1-+0.51%--
08/272,7602,7602,7602,760+0.04%4-+0.22%--
08/262,8292,8292,7592,759-1.46%54--0.14%--
08/232,7902,8002,7902,800+0.97%7-+1.01%--
08/222,7732,7732,7732,773+0.04%1--0.22%--
08/212,7712,7722,7712,7720%2--0.57%--
08/202,7922,7922,7722,772-0.72%4--0.93%--
08/192,7702,7922,7702,792+2.65%5--0.57%--
08/162,6662,7702,6662,720+4.21%29--3.55%--
08/152,6622,6622,6102,610-1.92%11--7.84%--
08/142,6602,7082,6602,661+0.64%13--6.6%--
08/132,6152,6792,6152,644+0.53%39--7.65%--
08/092,5642,6302,5642,630+2.98%15--8.62%--
08/082,6152,6152,5512,554-5.79%39--11.75%--
08/072,5072,7112,5072,711+8.09%25--6.9%--
08/062,5002,5582,5002,508+2.58%46--14.2%--
08/052,7402,7402,4452,445-11.09%232--16.81%--
08/022,8592,8592,7502,750-5.95%46--7%--
08/012,9242,9242,9242,924-0.03%1--1.32%--
07/312,9252,9252,9252,925-0.03%1--1.25%--
07/302,8952,9262,8952,926+2.85%12--1.18%--
07/292,8922,8952,8452,845+0.04%58--3.76%--
07/262,8022,8942,8022,844+1.54%33--3.76%--
07/252,8922,8932,8012,801-5.56%101--5.15%--
07/242,9662,9662,9662,966-0.03%1-+0.41%--
07/232,9652,9672,9652,967+0.1%9-+0.68%--
07/222,9992,9992,9642,964-1.2%58-+0.82%--
07/192,9733,0002,9733,000+0.94%96-+2.28%--
07/182,9792,9852,9722,972-0.8%9-+1.57%--
07/172,9653,0002,9392,996-1.29%480-+2.6%--
07/163,0153,0453,0153,035+0.83%30-+4.19%--
07/123,0903,0903,0103,010-2.59%701-+3.65%--
07/113,0753,0903,0653,090+2.15%128-+6.66%--
07/103,0253,0403,0253,0250%9-+4.78%--
07/093,0153,0253,0153,025+0.33%84-+5.07%--
07/083,0253,0253,0153,015-0.17%87-+5.02%--
07/053,0553,0553,0203,020-0.33%254-+5.45%--
07/043,0253,0403,0253,030+1%35-+6.17%--
07/033,0603,0602,9993,0000%33-+5.49%--
07/022,9513,0002,9513,000+3.41%137-+5.82%--
07/012,8992,9342,8992,901+0.07%33-+2.65%--
06/282,9002,9002,8992,899-0.03%2-+2.76%--
06/272,9002,9002,9002,900+0.28%9-+2.98%--
06/262,8902,8942,8902,892+0.03%12-+2.88%--
06/252,8582,8912,8582,891+2.66%503-+3.03%--
06/212,8172,8242,8162,8160%4-+0.54%--
06/202,7992,8162,7972,816+0.64%960-+0.61%--
06/192,8622,8622,7982,798-0.5%6-0%--
06/182,8122,8122,8122,812+0.75%2-+0.57%--
06/172,7912,7932,7912,791-0.04%23--0.14%--
06/142,7912,7922,7782,792+0.04%15--0.07%--
06/132,8502,8502,7802,791-1.17%109-0%--
06/122,8492,8512,8242,8240%6-+1.29%--
06/112,8242,8242,8242,824+0.04%1-+1.44%--
06/102,8222,8502,7612,8230%29-+1.44%--
06/072,8682,8712,8232,823-0.46%13-+1.44%--
06/062,8362,8792,8352,836+0.04%107-+1.94%--
06/052,7812,8472,7812,835+0.57%22-+1.94%--
06/042,8192,8192,8192,819+0.04%1-+1.48%--
06/032,8502,8502,7772,818-1.09%42-+1.55%--
05/312,7742,8682,7532,849+2.67%170-+2.74%--
05/302,7762,7762,7752,775-0.04%34-+0.29%--
05/292,7772,7772,7762,7760%17-+0.43%--
05/282,7772,7772,7762,7760%12-+0.62%--
05/272,7652,7762,7502,776+0.43%84-+0.73%--
05/242,7762,7762,7642,764-0.4%17-+0.4%--
05/232,7762,7762,7752,775-0.04%19-+0.87%--
05/222,7762,7762,7752,7760%6-+0.95%--
05/212,7662,7762,7662,776+0.4%24-+0.91%--
05/202,7662,7762,7652,765-0.36%40-+0.51%--
05/172,7702,7762,7702,775+0.18%4-+0.87%--
05/162,7762,7762,7702,770-0.04%2-+0.65%--
05/152,7712,7712,7712,771+0.04%1-+0.69%--
05/142,7772,7872,7702,770-0.22%53-+0.69%--
05/132,7222,7882,7222,776+2.02%75-+0.87%--
05/102,7092,7212,7092,721+0.48%2--1.09%--
05/092,7342,7672,6822,708-0.91%184--1.6%--
05/082,8002,8002,7302,733-2.39%71--0.8%--
05/072,8002,8002,7872,800-0.04%166-+1.52%--
05/022,7892,8012,7892,801+0.04%8-+1.6%--
05/012,8262,8262,8002,800-0.96%10-+1.6%--
04/302,7692,8272,7692,827+2.73%34-+2.61%--
04/262,7502,7522,7502,752+0.04%3--0.07%--
04/252,7492,7512,7492,751+0.04%31--0.18%--
04/242,7082,7502,7082,750+1.59%2--0.29%--
04/232,6972,7532,6972,707+0.41%48--1.81%--
04/222,6962,6962,6962,696+1.09%2--2.18%--
04/192,6752,7802,6672,667-1.26%133--3.19%--
04/182,6992,7012,6992,701+0.04%2--1.96%--
04/172,7142,7142,7002,700-0.48%68--1.93%--
04/162,7532,7532,7122,713-1.45%13--1.38%--
04/152,7792,7792,7122,753-0.97%41-+0.11%--
04/122,7802,7802,7802,780-0.04%1-+1.24%--
04/112,7812,7812,7812,781-0.04%1-+1.35%--
04/102,7822,7822,7822,782-0.04%1-+1.5%--
04/092,7632,7832,7632,783+0.29%26-+1.68%--
04/082,7512,7922,7512,775+0.91%116-+1.54%--
04/052,8012,8012,7392,750-1.4%67-+0.73%--
04/042,7662,7892,7662,789+0.8%10-+2.27%--

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
8月期		1,249
7/19		1,121
8/2
6/24		385
6/10
2017年
2月期		1,555
12/19		1,111
11/4		5,291
10/19
2018年
2月期		1,860
10/26		1,387
9/5
9/1		4,816
7/13
2019年
2月期		1,947
9/27		1,383
8/13		13,888
6/26
2020年
2月期		1,769
3/25		1,296
4/9		2,339
1/6
2021年
2月期		1,960
8/5		1,525
9/1		648
3/18
2022年
2月期		2,700
7/25		1,880
3/9		10,727
7/25
2023年
2月期		2,493
6/23		1,991
10/3		17,726
10/19
最新2,711
2024/8/30		50