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PERPBR
2024
09/182,9112,9222,8822,893+0.1%700--2.85%--
09/172,9182,9192,8562,890-0.96%2,538--2.92%--
09/132,9502,9502,9052,918-0.51%450--1.88%--
09/122,9122,9412,9082,933+3.24%2,582--1.18%--
09/112,8782,8782,8142,841-1.49%8,393--4.09%--
09/102,9012,9102,8702,884-0.03%1,047--2.34%--
09/092,8122,8942,8102,885-0.76%39,431--1.87%--
09/062,9452,9452,8892,907-0.38%2,902--1.09%--
09/052,9072,9552,8962,918-1.12%5,249--0.92%--
09/042,9812,9952,9402,951-4.5%19,365--0.07%--
09/033,0953,1103,0753,090+0.49%2,045-+4.46%--
09/023,1253,1253,0703,075-0.32%9,224-+3.99%--
08/303,0653,0853,0553,085+0.82%8,053-+4.43%--
08/293,0453,0653,0253,060+0.16%616-+3.66%--
08/283,0353,0603,0353,055+0.16%1,117-+3.42%--
08/273,0303,0553,0203,050+0.83%1,425-+3.11%--
08/263,0453,0453,0153,025-0.98%1,595-+2.13%--
08/233,0353,0603,0353,055+0.66%1,887-+2.9%--
08/223,0203,0553,0203,035+0.5%2,180-+2.02%--
08/212,9903,0302,9903,020-0.49%3,216-+1.17%--
08/203,0253,0453,0053,035+2.09%3,715-+1.3%--
08/193,0103,0402,9732,973-2.2%26,958--1.1%--
08/162,9893,0402,9893,040+4.07%9,493-+0.6%--
08/152,8922,9382,8922,921+0.72%5,836--3.72%--
08/142,9212,9222,8742,900+0.45%8,140--4.92%--
08/132,8402,8872,8302,887+3.14%5,610--5.78%--
08/092,8132,8462,7482,799+0.83%5,816--9.09%--
08/082,7452,8212,7242,776-0.68%13,605--10.39%--
08/072,6822,8632,6682,795+7.21%18,757--10.36%--
08/062,7202,7842,6072,607+1.84%12,729--16.82%--
08/052,7292,7352,4302,560-10.58%62,778--18.91%--
08/022,9202,9222,8612,863-5.82%17,089--10.03%--
08/013,0953,0953,0103,040-2.56%6,190--4.79%--
07/313,0403,1253,0253,120+1.46%3,297--2.47%--
07/303,0603,0753,0353,075+0.16%1,740--3.91%--
07/293,0603,0903,0503,070+2.16%4,602--4.09%--
07/263,0253,0402,9983,005-0.66%5,795--6.15%--
07/253,0503,0553,0153,025-3.04%19,412--5.65%--
07/243,1403,1603,1153,120-1.11%9,063--2.74%--
07/233,1853,1853,1503,1550%8,034--1.62%--
07/223,1753,1853,1503,155-1.56%13,028--1.5%--
07/193,2003,2203,1753,205+0.16%3,217-+0.12%--
07/183,2053,2253,1953,200-2.44%4,744-+0.09%--
07/173,3103,3103,2753,280-0.46%2,536-+2.69%--
07/163,2953,3103,2853,295+0.3%1,671-+3.36%--
07/123,3303,3303,2803,285-2.52%3,837-+3.27%--
07/113,3853,3853,3553,370+0.9%4,619-+6.18%--
07/103,3103,3403,3053,340+0.6%3,358-+5.6%--
07/093,2603,3303,2603,320+2%6,434-+5.3%--
07/083,2653,2703,2503,255+0.15%4,614-+3.5%--
07/053,2553,2753,2503,250-1.22%3,196-+3.54%--
07/043,2703,2903,2503,290+0.92%11,229-+5.01%--
07/033,2253,2653,2253,260+1.4%6,957-+4.35%--
07/023,1653,2203,1653,215+1.26%1,733-+3.14%--
07/013,1903,2053,1703,175+0.16%1,508-+1.99%--
06/283,1703,1903,1653,170+0.48%1,909-+1.9%--
06/273,1653,1653,1403,155-0.79%9,771-+1.51%--
06/263,1553,1953,1453,180+1.27%3,293-+2.35%--
06/253,1003,1453,1003,140+0.8%2,053-+1.16%--
06/243,0903,1203,0803,115+0.65%3,232-+0.35%--
06/213,0903,1103,0903,095-0.16%2,087--0.32%--
06/203,0803,1003,0653,100+0.49%1,213--0.16%--
06/193,0903,1103,0803,085+0.33%1,371--0.68%--
06/183,0803,0853,0703,075+0.65%1,512--1%--
06/173,0853,0853,0403,055-1.77%4,428--1.64%--
06/143,0953,1303,0903,110+0.16%10,561-+0.13%--
06/133,1503,1503,1053,105-0.48%3,160-+0.03%--
06/123,1203,1253,1103,120-0.48%598-+0.58%--
06/113,1353,1553,1303,135+0.16%4,288-+1.13%--
06/103,1053,1353,1053,130+1.13%4,829-+1%--
06/073,1053,1053,0953,095-0.48%1,299--0.03%--
06/063,1203,1353,1003,110+0.81%10,881-+0.48%--
06/053,1003,1003,0753,085-0.8%21,405--0.29%--
06/043,1003,1203,0953,110-0.32%3,120-+0.58%--
06/033,1153,1303,1053,120+0.81%3,674-+1%--
05/313,0503,0953,0503,095+1.14%4,264-+0.26%--
05/303,0453,0603,0203,060-0.81%4,307--0.78%--
05/293,1253,1403,0853,085-1.12%3,032-+0.1%--
05/283,1203,1303,1103,1200%582-+1.36%--
05/273,1153,1203,1003,120+0.65%3,445-+1.46%--
05/243,0853,1103,0753,100-1.12%2,546-+0.91%--
05/233,1253,1403,1003,135+0.8%4,659-+2.05%--
05/223,1253,1253,0953,110-0.8%3,391-+1.24%--
05/213,1553,1553,1253,135+0.32%2,220-+1.95%--
05/203,1153,1603,1103,125+0.48%3,847-+1.59%--
05/173,1053,1153,0903,110-0.16%943-+1.04%--
05/163,1153,1253,0853,115+1.14%6,356-+1.1%--
05/153,0903,1153,0753,080+0.16%2,060--0.06%--
05/143,0603,0803,0503,075+0.33%1,232--0.29%--
05/133,0653,0703,0453,0650%1,396--0.78%--
05/103,0903,1053,0603,065+0.33%4,843--0.94%--
05/093,0753,0803,0553,055-0.33%3,004--1.45%--
05/083,1053,1053,0603,065-1.45%3,926--1.29%--
05/073,1153,1203,0903,110+1.47%16,621--0.06%--
05/023,0553,0753,0403,065-0.16%10,852--1.67%--
05/013,0503,0803,0503,070-0.16%25,872--1.73%--
04/303,0803,0953,0603,075+1.15%8,260--1.79%--
04/263,0303,0553,0153,040+0.66%2,035--3.09%--
04/253,0403,0503,0153,020-1.95%4,811--4.01%--
04/243,0453,0853,0403,080+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