時価総額

2024/04/18~2024/09/17

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
09/175,0235,0235,0235,023-1.02%10--0.44%--
09/135,1405,1405,0755,075+0.69%20-+0.79%--
09/125,0415,0415,0405,040+1.2%90-+0.36%--
09/114,9754,9814,9754,980+0.16%70--0.48%--
09/105,0355,0404,9724,972+0.95%130-+0.02%--
09/094,9694,9694,9254,925-2.24%100--0.83%--
09/065,0825,0825,0145,038-1.49%230-+1.35%--
09/055,1765,1765,1145,114+0.22%20-+2.86%--
09/045,1755,1755,1005,103-1.39%220-+2.72%--
09/035,1695,1755,1695,175+0.84%30-+4.21%--
09/025,1325,1345,1325,1320%40-+3.45%--
08/305,0675,2535,0675,132-0.16%1,710-+3.53%--
08/295,0005,2394,9995,140+0.14%530-+3.67%--
08/285,1295,1395,1295,133-0.62%60-+3.53%--
08/275,1255,1655,1255,165+0.84%60-+4.13%--
08/265,1675,1675,1225,122-0.6%240-+3.2%--
08/235,1545,1545,0235,153+0.25%470-+3.77%--
08/225,0685,1405,0685,140+0.98%170-+3.44%--
08/205,0375,0905,0375,090+2.23%730-+2.37%--
08/195,0215,0274,9794,979-0.66%270-+0.1%--
08/164,9375,0144,9375,012+1.83%140-+0.68%--
08/154,8974,9224,8924,922+0.65%90--1.18%--
08/144,8004,8904,8004,890+1.07%20--1.96%--
08/134,8384,8384,8304,8380%240--3.16%--
08/094,8384,8384,8384,838+1.47%110--3.45%--
08/084,7964,7964,7484,768+0.17%150--5.11%--
08/074,6554,7814,6554,760+3.82%310--5.57%--
08/064,5004,6204,5004,585+10.48%180--9.35%--
08/054,8144,8144,1504,150-14.19%320--18.32%--
08/025,0015,0014,8364,836-4.58%530--5.58%--
08/015,0675,0685,0495,068+0.02%50--1.25%--
07/315,0005,1005,0005,067+1.18%70--1.29%--
07/305,0505,0505,0085,008-0.83%90--2.45%--
07/295,0155,0505,0155,050+0.3%240--1.67%--
07/265,1505,1505,0305,035-0.32%240--1.97%--
07/255,1475,1475,0515,051-1.87%360--1.54%--
07/245,1395,1475,1395,147+0.14%40-+0.45%--
07/225,2005,2015,1405,140-0.85%590-+0.57%--
07/195,2405,2405,1635,184-1.07%890-+1.61%--
07/185,2095,2505,1875,240+0.58%540-+2.91%--
07/175,2305,2305,2105,210-0.12%130-+2.58%--
07/165,2695,2695,1835,216+0.19%1,000-+2.94%--
07/125,0585,2065,0585,206+1.28%1,600-+2.99%--
07/115,0995,1405,0995,140+0.98%770-+1.96%--
07/105,0905,0905,0905,090-0.04%10-+1.15%--
07/095,0805,0945,0765,092+0.1%590-+1.27%--
07/085,1035,1035,0505,087-0.35%240-+1.25%--
07/055,1705,1705,1015,105-1.96%350-+1.75%--
07/045,2035,2085,1785,207+0.42%120-+3.95%--
07/035,1645,1855,1645,185+0.47%370-+3.78%--
07/025,1845,1845,0505,161-0.44%260-+3.53%--
07/015,1575,1965,1575,184+0.21%150-+4.2%--
06/285,1985,2005,1685,173+0.1%170-+4.19%--
06/275,1435,1935,1435,168+1.49%870-+4.3%--
06/265,0315,0925,0315,0920%1,160-+2.97%--
06/255,0885,1175,0875,092+0.32%1,310-+3.08%--
06/245,0675,1005,0445,076+0.18%430-+2.86%--
06/215,0995,0995,0655,067+0.4%1,410-+2.78%--
06/204,9665,0474,9665,047+3.08%1,080-+2.48%--
06/194,8624,9114,8624,896+0.23%470--0.53%--
06/184,9064,9064,8854,885+0.95%100--0.83%--
06/174,8724,8724,8394,839-1.2%160--1.89%--
06/134,9554,9554,8984,898-0.71%40--0.83%--
06/124,9224,9334,9224,933+0.24%20--0.26%--
06/114,9424,9424,9214,921-0.08%60--0.59%--
06/104,8794,9344,8794,925+0.57%80--0.61%--
06/074,8734,9034,8734,897+0.49%80--1.25%--
06/064,9124,9124,8734,873-0.75%140--1.83%--
06/054,9744,9744,9104,910-1.64%70--1.23%--
06/044,9114,9924,9114,992+0.22%250-+0.36%--
06/034,9954,9954,9654,981+1.14%410-+0.18%--
05/314,8894,9254,8894,925+0.74%140--0.97%--
05/304,8484,9144,8454,889+0.14%110--1.73%--
05/294,8984,8984,8824,882-0.93%200--1.89%--
05/284,9274,9284,9274,928+0.39%210--0.94%--
05/274,9874,9874,9004,909-0.2%150--1.39%--
05/244,9634,9634,9184,919-0.28%50--1.22%--
05/234,9594,9594,9214,933+0.18%30--1%--
05/225,0195,0194,9154,924-0.61%120--1.28%--
05/214,9854,9854,9544,954-0.4%190--0.8%--
05/205,0075,0164,9734,974+0.3%250--0.48%--
05/174,9654,9654,9594,959+0.32%210--0.88%--
05/164,9714,9714,9304,943-0.16%260--1.32%--
05/155,0205,0304,9514,951-1.26%280--1.26%--
05/145,0145,0145,0145,014-0.34%40--0.08%--
05/135,0605,0605,0165,031+0.56%380-+0.2%--
05/105,0325,0335,0005,003-1.4%310--0.4%--
05/095,0625,0835,0625,074+0.83%480-+0.96%--
05/085,0505,0505,0325,032-0.34%170-+0.02%--
05/075,0605,0605,0305,049+0.42%120-+0.2%--
05/025,0285,0285,0285,0280%60--0.32%--
05/015,0335,0335,0155,028-0.1%200--0.42%--
04/305,0055,0335,0055,033+0.64%210--0.42%--
04/264,9375,0094,9375,001+1.07%120--1.17%--
04/255,0025,0024,9484,948-1.02%370--2.39%--
04/244,9694,9994,9694,999+0.6%200--1.59%--
04/234,9694,9694,9694,969+1.14%50--2.3%--
04/224,9414,9454,9124,913+0.88%160--3.52%--
04/195,0685,0684,8604,870-2.58%270--4.51%--
04/184,9314,9994,9314,999+1.03%230--2.13%--

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
2011年
7月期
1,836
2/22
1,131
3/15
120,880
12/3
2012年
7月期
1,465
8/1
1,021
6/5
27,690
12/19
2013年
7月期
10,500
5/14
1,037
9/7
625,540
4/25
2014年
7月期
6,270
12/27
4,190
8/26
125,140
10/30
2015年
7月期
5,450
8/12
3,905
2/6

2/5

他3件
35,680
12/8
2016年
7月期
4,395
8/3
3,020
2/12
11,860
5/27
2017年
7月期
4,800
7/28
3,265
11/9
16,200
3/15
2018年
7月期
5,890
1/29
4,300
7/5
11,210
11/10
2019年
7月期
4,900
9/26
3,440
12/25
4,350
10/26
2020年
7月期
4,820
12/30
2,900
3/17
14,150
6/15
2021年
7月期
5,620
4/12
4,365
8/3
5,210
8/6
2022年
7月期
6,060
11/22
3,975
6/20
4,590
1/14
2023年
7月期
4,595
7/6
4,030
10/3
1,520
12/21
最新5,023
2024/9/17
10