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 | 2,911 | 2,922 | 2,882 | 2,893 | +0.1% | 700 | - | -2.85% | - | - |
| 09/17 | 2,918 | 2,919 | 2,856 | 2,890 | -0.96% | 2,538 | - | -2.92% | - | - |
| 09/13 | 2,950 | 2,950 | 2,905 | 2,918 | -0.51% | 450 | - | -1.88% | - | - |
| 09/12 | 2,912 | 2,941 | 2,908 | 2,933 | +3.24% | 2,582 | - | -1.18% | - | - |
| 09/11 | 2,878 | 2,878 | 2,814 | 2,841 | -1.49% | 8,393 | - | -4.09% | - | - |
| 09/10 | 2,901 | 2,910 | 2,870 | 2,884 | -0.03% | 1,047 | - | -2.34% | - | - |
| 09/09 | 2,812 | 2,894 | 2,810 | 2,885 | -0.76% | 39,431 | - | -1.87% | - | - |
| 09/06 | 2,945 | 2,945 | 2,889 | 2,907 | -0.38% | 2,902 | - | -1.09% | - | - |
| 09/05 | 2,907 | 2,955 | 2,896 | 2,918 | -1.12% | 5,249 | - | -0.92% | - | - |
| 09/04 | 2,981 | 2,995 | 2,940 | 2,951 | -4.5% | 19,365 | - | -0.07% | - | - |
| 09/03 | 3,095 | 3,110 | 3,075 | 3,090 | +0.49% | 2,045 | - | +4.46% | - | - |
| 09/02 | 3,125 | 3,125 | 3,070 | 3,075 | -0.32% | 9,224 | - | +3.99% | - | - |
| 08/30 | 3,065 | 3,085 | 3,055 | 3,085 | +0.82% | 8,053 | - | +4.43% | - | - |
| 08/29 | 3,045 | 3,065 | 3,025 | 3,060 | +0.16% | 616 | - | +3.66% | - | - |
| 08/28 | 3,035 | 3,060 | 3,035 | 3,055 | +0.16% | 1,117 | - | +3.42% | - | - |
| 08/27 | 3,030 | 3,055 | 3,020 | 3,050 | +0.83% | 1,425 | - | +3.11% | - | - |
| 08/26 | 3,045 | 3,045 | 3,015 | 3,025 | -0.98% | 1,595 | - | +2.13% | - | - |
| 08/23 | 3,035 | 3,060 | 3,035 | 3,055 | +0.66% | 1,887 | - | +2.9% | - | - |
| 08/22 | 3,020 | 3,055 | 3,020 | 3,035 | +0.5% | 2,180 | - | +2.02% | - | - |
| 08/21 | 2,990 | 3,030 | 2,990 | 3,020 | -0.49% | 3,216 | - | +1.17% | - | - |
| 08/20 | 3,025 | 3,045 | 3,005 | 3,035 | +2.09% | 3,715 | - | +1.3% | - | - |
| 08/19 | 3,010 | 3,040 | 2,973 | 2,973 | -2.2% | 26,958 | - | -1.1% | - | - |
| 08/16 | 2,989 | 3,040 | 2,989 | 3,040 | +4.07% | 9,493 | - | +0.6% | - | - |
| 08/15 | 2,892 | 2,938 | 2,892 | 2,921 | +0.72% | 5,836 | - | -3.72% | - | - |
| 08/14 | 2,921 | 2,922 | 2,874 | 2,900 | +0.45% | 8,140 | - | -4.92% | - | - |
| 08/13 | 2,840 | 2,887 | 2,830 | 2,887 | +3.14% | 5,610 | - | -5.78% | - | - |
| 08/09 | 2,813 | 2,846 | 2,748 | 2,799 | +0.83% | 5,816 | - | -9.09% | - | - |
| 08/08 | 2,745 | 2,821 | 2,724 | 2,776 | -0.68% | 13,605 | - | -10.39% | - | - |
| 08/07 | 2,682 | 2,863 | 2,668 | 2,795 | +7.21% | 18,757 | - | -10.36% | - | - |
| 08/06 | 2,720 | 2,784 | 2,607 | 2,607 | +1.84% | 12,729 | - | -16.82% | - | - |
| 08/05 | 2,729 | 2,735 | 2,430 | 2,560 | -10.58% | 62,778 | - | -18.91% | - | - |
| 08/02 | 2,920 | 2,922 | 2,861 | 2,863 | -5.82% | 17,089 | - | -10.03% | - | - |
| 08/01 | 3,095 | 3,095 | 3,010 | 3,040 | -2.56% | 6,190 | - | -4.79% | - | - |
| 07/31 | 3,040 | 3,125 | 3,025 | 3,120 | +1.46% | 3,297 | - | -2.47% | - | - |
| 07/30 | 3,060 | 3,075 | 3,035 | 3,075 | +0.16% | 1,740 | - | -3.91% | - | - |
| 07/29 | 3,060 | 3,090 | 3,050 | 3,070 | +2.16% | 4,602 | - | -4.09% | - | - |
| 07/26 | 3,025 | 3,040 | 2,998 | 3,005 | -0.66% | 5,795 | - | -6.15% | - | - |
| 07/25 | 3,050 | 3,055 | 3,015 | 3,025 | -3.04% | 19,412 | - | -5.65% | - | - |
| 07/24 | 3,140 | 3,160 | 3,115 | 3,120 | -1.11% | 9,063 | - | -2.74% | - | - |
| 07/23 | 3,185 | 3,185 | 3,150 | 3,155 | 0% | 8,034 | - | -1.62% | - | - |
| 07/22 | 3,175 | 3,185 | 3,150 | 3,155 | -1.56% | 13,028 | - | -1.5% | - | - |
| 07/19 | 3,200 | 3,220 | 3,175 | 3,205 | +0.16% | 3,217 | - | +0.12% | - | - |
| 07/18 | 3,205 | 3,225 | 3,195 | 3,200 | -2.44% | 4,744 | - | +0.09% | - | - |
| 07/17 | 3,310 | 3,310 | 3,275 | 3,280 | -0.46% | 2,536 | - | +2.69% | - | - |
| 07/16 | 3,295 | 3,310 | 3,285 | 3,295 | +0.3% | 1,671 | - | +3.36% | - | - |
| 07/12 | 3,330 | 3,330 | 3,280 | 3,285 | -2.52% | 3,837 | - | +3.27% | - | - |
| 07/11 | 3,385 | 3,385 | 3,355 | 3,370 | +0.9% | 4,619 | - | +6.18% | - | - |
| 07/10 | 3,310 | 3,340 | 3,305 | 3,340 | +0.6% | 3,358 | - | +5.6% | - | - |
| 07/09 | 3,260 | 3,330 | 3,260 | 3,320 | +2% | 6,434 | - | +5.3% | - | - |
| 07/08 | 3,265 | 3,270 | 3,250 | 3,255 | +0.15% | 4,614 | - | +3.5% | - | - |
| 07/05 | 3,255 | 3,275 | 3,250 | 3,250 | -1.22% | 3,196 | - | +3.54% | - | - |
| 07/04 | 3,270 | 3,290 | 3,250 | 3,290 | +0.92% | 11,229 | - | +5.01% | - | - |
| 07/03 | 3,225 | 3,265 | 3,225 | 3,260 | +1.4% | 6,957 | - | +4.35% | - | - |
| 07/02 | 3,165 | 3,220 | 3,165 | 3,215 | +1.26% | 1,733 | - | +3.14% | - | - |
| 07/01 | 3,190 | 3,205 | 3,170 | 3,175 | +0.16% | 1,508 | - | +1.99% | - | - |
| 06/28 | 3,170 | 3,190 | 3,165 | 3,170 | +0.48% | 1,909 | - | +1.9% | - | - |
| 06/27 | 3,165 | 3,165 | 3,140 | 3,155 | -0.79% | 9,771 | - | +1.51% | - | - |
| 06/26 | 3,155 | 3,195 | 3,145 | 3,180 | +1.27% | 3,293 | - | +2.35% | - | - |
| 06/25 | 3,100 | 3,145 | 3,100 | 3,140 | +0.8% | 2,053 | - | +1.16% | - | - |
| 06/24 | 3,090 | 3,120 | 3,080 | 3,115 | +0.65% | 3,232 | - | +0.35% | - | - |
| 06/21 | 3,090 | 3,110 | 3,090 | 3,095 | -0.16% | 2,087 | - | -0.32% | - | - |
| 06/20 | 3,080 | 3,100 | 3,065 | 3,100 | +0.49% | 1,213 | - | -0.16% | - | - |
| 06/19 | 3,090 | 3,110 | 3,080 | 3,085 | +0.33% | 1,371 | - | -0.68% | - | - |
| 06/18 | 3,080 | 3,085 | 3,070 | 3,075 | +0.65% | 1,512 | - | -1% | - | - |
| 06/17 | 3,085 | 3,085 | 3,040 | 3,055 | -1.77% | 4,428 | - | -1.64% | - | - |
| 06/14 | 3,095 | 3,130 | 3,090 | 3,110 | +0.16% | 10,561 | - | +0.13% | - | - |
| 06/13 | 3,150 | 3,150 | 3,105 | 3,105 | -0.48% | 3,160 | - | +0.03% | - | - |
| 06/12 | 3,120 | 3,125 | 3,110 | 3,120 | -0.48% | 598 | - | +0.58% | - | - |
| 06/11 | 3,135 | 3,155 | 3,130 | 3,135 | +0.16% | 4,288 | - | +1.13% | - | - |
| 06/10 | 3,105 | 3,135 | 3,105 | 3,130 | +1.13% | 4,829 | - | +1% | - | - |
| 06/07 | 3,105 | 3,105 | 3,095 | 3,095 | -0.48% | 1,299 | - | -0.03% | - | - |
| 06/06 | 3,120 | 3,135 | 3,100 | 3,110 | +0.81% | 10,881 | - | +0.48% | - | - |
| 06/05 | 3,100 | 3,100 | 3,075 | 3,085 | -0.8% | 21,405 | - | -0.29% | - | - |
| 06/04 | 3,100 | 3,120 | 3,095 | 3,110 | -0.32% | 3,120 | - | +0.58% | - | - |
| 06/03 | 3,115 | 3,130 | 3,105 | 3,120 | +0.81% | 3,674 | - | +1% | - | - |
| 05/31 | 3,050 | 3,095 | 3,050 | 3,095 | +1.14% | 4,264 | - | +0.26% | - | - |
| 05/30 | 3,045 | 3,060 | 3,020 | 3,060 | -0.81% | 4,307 | - | -0.78% | - | - |
| 05/29 | 3,125 | 3,140 | 3,085 | 3,085 | -1.12% | 3,032 | - | +0.1% | - | - |
| 05/28 | 3,120 | 3,130 | 3,110 | 3,120 | 0% | 582 | - | +1.36% | - | - |
| 05/27 | 3,115 | 3,120 | 3,100 | 3,120 | +0.65% | 3,445 | - | +1.46% | - | - |
| 05/24 | 3,085 | 3,110 | 3,075 | 3,100 | -1.12% | 2,546 | - | +0.91% | - | - |
| 05/23 | 3,125 | 3,140 | 3,100 | 3,135 | +0.8% | 4,659 | - | +2.05% | - | - |
| 05/22 | 3,125 | 3,125 | 3,095 | 3,110 | -0.8% | 3,391 | - | +1.24% | - | - |
| 05/21 | 3,155 | 3,155 | 3,125 | 3,135 | +0.32% | 2,220 | - | +1.95% | - | - |
| 05/20 | 3,115 | 3,160 | 3,110 | 3,125 | +0.48% | 3,847 | - | +1.59% | - | - |
| 05/17 | 3,105 | 3,115 | 3,090 | 3,110 | -0.16% | 943 | - | +1.04% | - | - |
| 05/16 | 3,115 | 3,125 | 3,085 | 3,115 | +1.14% | 6,356 | - | +1.1% | - | - |
| 05/15 | 3,090 | 3,115 | 3,075 | 3,080 | +0.16% | 2,060 | - | -0.06% | - | - |
| 05/14 | 3,060 | 3,080 | 3,050 | 3,075 | +0.33% | 1,232 | - | -0.29% | - | - |
| 05/13 | 3,065 | 3,070 | 3,045 | 3,065 | 0% | 1,396 | - | -0.78% | - | - |
| 05/10 | 3,090 | 3,105 | 3,060 | 3,065 | +0.33% | 4,843 | - | -0.94% | - | - |
| 05/09 | 3,075 | 3,080 | 3,055 | 3,055 | -0.33% | 3,004 | - | -1.45% | - | - |
| 05/08 | 3,105 | 3,105 | 3,060 | 3,065 | -1.45% | 3,926 | - | -1.29% | - | - |
| 05/07 | 3,115 | 3,120 | 3,090 | 3,110 | +1.47% | 16,621 | - | -0.06% | - | - |
| 05/02 | 3,055 | 3,075 | 3,040 | 3,065 | -0.16% | 10,852 | - | -1.67% | - | - |
| 05/01 | 3,050 | 3,080 | 3,050 | 3,070 | -0.16% | 25,872 | - | -1.73% | - | - |
| 04/30 | 3,080 | 3,095 | 3,060 | 3,075 | +1.15% | 8,260 | - | -1.79% | - | - |
| 04/26 | 3,030 | 3,055 | 3,015 | 3,040 | +0.66% | 2,035 | - | -3.09% | - | - |
| 04/25 | 3,040 | 3,050 | 3,015 | 3,020 | -1.95% | 4,811 | - | -4.01% | - | - |
| 04/24 | 3,045 | 3,085 | 3,040 | 3,080 | +2.16% | 16,065 | - | -2.38% | - | - |
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 | |
| 2013年 7月期 | 1,305 5/23 | 968 4/2 | 19,363 3/29 | ||
| 2014年 1月期 | 1,347 12/24 | 1,055 8/7 | 7,626 12/24 | ||
| 2015年 1月期 | 1,940 7/7 | 1,200 10/17 10/16 他2件 | 19,132 11/4 | ||
| 2016年 1月期 | 1,838 8/7 | 1,202 6/28 | 4,556 1/4 | ||
| 2017年 1月期 | 1,696 5/11 | 1,291 8/4 | 3,902 5/19 | ||
| 2018年 1月期 | 1,919 1/23 | 1,533 9/8 | 93,169 7/3 | ||
| 2019年 1月期 | 1,965 10/2 | 1,479 12/25 | 130,523 5/30 | ||
| 2020年 1月期 | 1,949 12/17 | 1,303 3/19 | 199,034 3/13 | ||
| 2021年 1月期 | 2,441 2/16 | 1,748 8/3 | 182,736 6/16 | ||
| 2022年 1月期 | 2,452 9/14 | 1,961 3/9 | 11,582 3/4 | ||
| 2023年 1月期 | 2,717 6/19 | 2,049 1/16 | 57,234 7/4 | ||
| 最新 | 2,893 2024/9/18 | 700 | |||