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 | PER | PBR |
---|---|---|---|---|---|---|---|---|---|---|
2024 | ||||||||||
08/30 | 2,711 | 2,711 | 2,711 | 2,711 | -1.78% | 50 | - | -0.91% | - | - |
08/29 | 2,760 | 2,760 | 2,760 | 2,760 | 0% | 1 | - | +0.51% | - | - |
08/27 | 2,760 | 2,760 | 2,760 | 2,760 | +0.04% | 4 | - | +0.22% | - | - |
08/26 | 2,829 | 2,829 | 2,759 | 2,759 | -1.46% | 54 | - | -0.14% | - | - |
08/23 | 2,790 | 2,800 | 2,790 | 2,800 | +0.97% | 7 | - | +1.01% | - | - |
08/22 | 2,773 | 2,773 | 2,773 | 2,773 | +0.04% | 1 | - | -0.22% | - | - |
08/21 | 2,771 | 2,772 | 2,771 | 2,772 | 0% | 2 | - | -0.57% | - | - |
08/20 | 2,792 | 2,792 | 2,772 | 2,772 | -0.72% | 4 | - | -0.93% | - | - |
08/19 | 2,770 | 2,792 | 2,770 | 2,792 | +2.65% | 5 | - | -0.57% | - | - |
08/16 | 2,666 | 2,770 | 2,666 | 2,720 | +4.21% | 29 | - | -3.55% | - | - |
08/15 | 2,662 | 2,662 | 2,610 | 2,610 | -1.92% | 11 | - | -7.84% | - | - |
08/14 | 2,660 | 2,708 | 2,660 | 2,661 | +0.64% | 13 | - | -6.6% | - | - |
08/13 | 2,615 | 2,679 | 2,615 | 2,644 | +0.53% | 39 | - | -7.65% | - | - |
08/09 | 2,564 | 2,630 | 2,564 | 2,630 | +2.98% | 15 | - | -8.62% | - | - |
08/08 | 2,615 | 2,615 | 2,551 | 2,554 | -5.79% | 39 | - | -11.75% | - | - |
08/07 | 2,507 | 2,711 | 2,507 | 2,711 | +8.09% | 25 | - | -6.9% | - | - |
08/06 | 2,500 | 2,558 | 2,500 | 2,508 | +2.58% | 46 | - | -14.2% | - | - |
08/05 | 2,740 | 2,740 | 2,445 | 2,445 | -11.09% | 232 | - | -16.81% | - | - |
08/02 | 2,859 | 2,859 | 2,750 | 2,750 | -5.95% | 46 | - | -7% | - | - |
08/01 | 2,924 | 2,924 | 2,924 | 2,924 | -0.03% | 1 | - | -1.32% | - | - |
07/31 | 2,925 | 2,925 | 2,925 | 2,925 | -0.03% | 1 | - | -1.25% | - | - |
07/30 | 2,895 | 2,926 | 2,895 | 2,926 | +2.85% | 12 | - | -1.18% | - | - |
07/29 | 2,892 | 2,895 | 2,845 | 2,845 | +0.04% | 58 | - | -3.76% | - | - |
07/26 | 2,802 | 2,894 | 2,802 | 2,844 | +1.54% | 33 | - | -3.76% | - | - |
07/25 | 2,892 | 2,893 | 2,801 | 2,801 | -5.56% | 101 | - | -5.15% | - | - |
07/24 | 2,966 | 2,966 | 2,966 | 2,966 | -0.03% | 1 | - | +0.41% | - | - |
07/23 | 2,965 | 2,967 | 2,965 | 2,967 | +0.1% | 9 | - | +0.68% | - | - |
07/22 | 2,999 | 2,999 | 2,964 | 2,964 | -1.2% | 58 | - | +0.82% | - | - |
07/19 | 2,973 | 3,000 | 2,973 | 3,000 | +0.94% | 96 | - | +2.28% | - | - |
07/18 | 2,979 | 2,985 | 2,972 | 2,972 | -0.8% | 9 | - | +1.57% | - | - |
07/17 | 2,965 | 3,000 | 2,939 | 2,996 | -1.29% | 480 | - | +2.6% | - | - |
07/16 | 3,015 | 3,045 | 3,015 | 3,035 | +0.83% | 30 | - | +4.19% | - | - |
07/12 | 3,090 | 3,090 | 3,010 | 3,010 | -2.59% | 701 | - | +3.65% | - | - |
07/11 | 3,075 | 3,090 | 3,065 | 3,090 | +2.15% | 128 | - | +6.66% | - | - |
07/10 | 3,025 | 3,040 | 3,025 | 3,025 | 0% | 9 | - | +4.78% | - | - |
07/09 | 3,015 | 3,025 | 3,015 | 3,025 | +0.33% | 84 | - | +5.07% | - | - |
07/08 | 3,025 | 3,025 | 3,015 | 3,015 | -0.17% | 87 | - | +5.02% | - | - |
07/05 | 3,055 | 3,055 | 3,020 | 3,020 | -0.33% | 254 | - | +5.45% | - | - |
07/04 | 3,025 | 3,040 | 3,025 | 3,030 | +1% | 35 | - | +6.17% | - | - |
07/03 | 3,060 | 3,060 | 2,999 | 3,000 | 0% | 33 | - | +5.49% | - | - |
07/02 | 2,951 | 3,000 | 2,951 | 3,000 | +3.41% | 137 | - | +5.82% | - | - |
07/01 | 2,899 | 2,934 | 2,899 | 2,901 | +0.07% | 33 | - | +2.65% | - | - |
06/28 | 2,900 | 2,900 | 2,899 | 2,899 | -0.03% | 2 | - | +2.76% | - | - |
06/27 | 2,900 | 2,900 | 2,900 | 2,900 | +0.28% | 9 | - | +2.98% | - | - |
06/26 | 2,890 | 2,894 | 2,890 | 2,892 | +0.03% | 12 | - | +2.88% | - | - |
06/25 | 2,858 | 2,891 | 2,858 | 2,891 | +2.66% | 503 | - | +3.03% | - | - |
06/21 | 2,817 | 2,824 | 2,816 | 2,816 | 0% | 4 | - | +0.54% | - | - |
06/20 | 2,799 | 2,816 | 2,797 | 2,816 | +0.64% | 960 | - | +0.61% | - | - |
06/19 | 2,862 | 2,862 | 2,798 | 2,798 | -0.5% | 6 | - | 0% | - | - |
06/18 | 2,812 | 2,812 | 2,812 | 2,812 | +0.75% | 2 | - | +0.57% | - | - |
06/17 | 2,791 | 2,793 | 2,791 | 2,791 | -0.04% | 23 | - | -0.14% | - | - |
06/14 | 2,791 | 2,792 | 2,778 | 2,792 | +0.04% | 15 | - | -0.07% | - | - |
06/13 | 2,850 | 2,850 | 2,780 | 2,791 | -1.17% | 109 | - | 0% | - | - |
06/12 | 2,849 | 2,851 | 2,824 | 2,824 | 0% | 6 | - | +1.29% | - | - |
06/11 | 2,824 | 2,824 | 2,824 | 2,824 | +0.04% | 1 | - | +1.44% | - | - |
06/10 | 2,822 | 2,850 | 2,761 | 2,823 | 0% | 29 | - | +1.44% | - | - |
06/07 | 2,868 | 2,871 | 2,823 | 2,823 | -0.46% | 13 | - | +1.44% | - | - |
06/06 | 2,836 | 2,879 | 2,835 | 2,836 | +0.04% | 107 | - | +1.94% | - | - |
06/05 | 2,781 | 2,847 | 2,781 | 2,835 | +0.57% | 22 | - | +1.94% | - | - |
06/04 | 2,819 | 2,819 | 2,819 | 2,819 | +0.04% | 1 | - | +1.48% | - | - |
06/03 | 2,850 | 2,850 | 2,777 | 2,818 | -1.09% | 42 | - | +1.55% | - | - |
05/31 | 2,774 | 2,868 | 2,753 | 2,849 | +2.67% | 170 | - | +2.74% | - | - |
05/30 | 2,776 | 2,776 | 2,775 | 2,775 | -0.04% | 34 | - | +0.29% | - | - |
05/29 | 2,777 | 2,777 | 2,776 | 2,776 | 0% | 17 | - | +0.43% | - | - |
05/28 | 2,777 | 2,777 | 2,776 | 2,776 | 0% | 12 | - | +0.62% | - | - |
05/27 | 2,765 | 2,776 | 2,750 | 2,776 | +0.43% | 84 | - | +0.73% | - | - |
05/24 | 2,776 | 2,776 | 2,764 | 2,764 | -0.4% | 17 | - | +0.4% | - | - |
05/23 | 2,776 | 2,776 | 2,775 | 2,775 | -0.04% | 19 | - | +0.87% | - | - |
05/22 | 2,776 | 2,776 | 2,775 | 2,776 | 0% | 6 | - | +0.95% | - | - |
05/21 | 2,766 | 2,776 | 2,766 | 2,776 | +0.4% | 24 | - | +0.91% | - | - |
05/20 | 2,766 | 2,776 | 2,765 | 2,765 | -0.36% | 40 | - | +0.51% | - | - |
05/17 | 2,770 | 2,776 | 2,770 | 2,775 | +0.18% | 4 | - | +0.87% | - | - |
05/16 | 2,776 | 2,776 | 2,770 | 2,770 | -0.04% | 2 | - | +0.65% | - | - |
05/15 | 2,771 | 2,771 | 2,771 | 2,771 | +0.04% | 1 | - | +0.69% | - | - |
05/14 | 2,777 | 2,787 | 2,770 | 2,770 | -0.22% | 53 | - | +0.69% | - | - |
05/13 | 2,722 | 2,788 | 2,722 | 2,776 | +2.02% | 75 | - | +0.87% | - | - |
05/10 | 2,709 | 2,721 | 2,709 | 2,721 | +0.48% | 2 | - | -1.09% | - | - |
05/09 | 2,734 | 2,767 | 2,682 | 2,708 | -0.91% | 184 | - | -1.6% | - | - |
05/08 | 2,800 | 2,800 | 2,730 | 2,733 | -2.39% | 71 | - | -0.8% | - | - |
05/07 | 2,800 | 2,800 | 2,787 | 2,800 | -0.04% | 166 | - | +1.52% | - | - |
05/02 | 2,789 | 2,801 | 2,789 | 2,801 | +0.04% | 8 | - | +1.6% | - | - |
05/01 | 2,826 | 2,826 | 2,800 | 2,800 | -0.96% | 10 | - | +1.6% | - | - |
04/30 | 2,769 | 2,827 | 2,769 | 2,827 | +2.73% | 34 | - | +2.61% | - | - |
04/26 | 2,750 | 2,752 | 2,750 | 2,752 | +0.04% | 3 | - | -0.07% | - | - |
04/25 | 2,749 | 2,751 | 2,749 | 2,751 | +0.04% | 31 | - | -0.18% | - | - |
04/24 | 2,708 | 2,750 | 2,708 | 2,750 | +1.59% | 2 | - | -0.29% | - | - |
04/23 | 2,697 | 2,753 | 2,697 | 2,707 | +0.41% | 48 | - | -1.81% | - | - |
04/22 | 2,696 | 2,696 | 2,696 | 2,696 | +1.09% | 2 | - | -2.18% | - | - |
04/19 | 2,675 | 2,780 | 2,667 | 2,667 | -1.26% | 133 | - | -3.19% | - | - |
04/18 | 2,699 | 2,701 | 2,699 | 2,701 | +0.04% | 2 | - | -1.96% | - | - |
04/17 | 2,714 | 2,714 | 2,700 | 2,700 | -0.48% | 68 | - | -1.93% | - | - |
04/16 | 2,753 | 2,753 | 2,712 | 2,713 | -1.45% | 13 | - | -1.38% | - | - |
04/15 | 2,779 | 2,779 | 2,712 | 2,753 | -0.97% | 41 | - | +0.11% | - | - |
04/12 | 2,780 | 2,780 | 2,780 | 2,780 | -0.04% | 1 | - | +1.24% | - | - |
04/11 | 2,781 | 2,781 | 2,781 | 2,781 | -0.04% | 1 | - | +1.35% | - | - |
04/10 | 2,782 | 2,782 | 2,782 | 2,782 | -0.04% | 1 | - | +1.5% | - | - |
04/09 | 2,763 | 2,783 | 2,763 | 2,783 | +0.29% | 26 | - | +1.68% | - | - |
04/08 | 2,751 | 2,792 | 2,751 | 2,775 | +0.91% | 116 | - | +1.54% | - | - |
04/05 | 2,801 | 2,801 | 2,739 | 2,750 | -1.4% | 67 | - | +0.73% | - | - |
04/04 | 2,766 | 2,789 | 2,766 | 2,789 | +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 |