時価総額
2022/07/04~2024/09/18
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 | 2,102 | 2,102 | 2,102 | 2,102 | -2.19% | 40 | - | -4.93% | - | - |
09/17 | 2,365 | 2,365 | 2,149 | 2,149 | -8.08% | 40 | - | -2.72% | - | - |
06/13 | 2,338 | 2,338 | 2,338 | 2,338 | +0.91% | 80 | - | +6.18% | - | - |
06/05 | 2,317 | 2,317 | 2,317 | 2,317 | +2.12% | 10 | - | +5.9% | - | - |
06/03 | 2,369 | 2,369 | 2,269 | 2,269 | 0% | 20 | - | +4.37% | - | - |
05/29 | 2,269 | 2,269 | 2,269 | 2,269 | -0.66% | 20 | - | +4.95% | - | - |
05/28 | 2,284 | 2,284 | 2,284 | 2,284 | -0.17% | 50 | - | +6.13% | - | - |
05/27 | 2,288 | 2,288 | 2,288 | 2,288 | +3.34% | 50 | - | +6.92% | - | - |
05/15 | 2,279 | 2,279 | 2,214 | 2,214 | -3.11% | 4,000 | - | +4.19% | - | - |
05/07 | 2,290 | 2,290 | 2,285 | 2,285 | -0.7% | 180 | - | +8.09% | - | - |
03/26 | 2,301 | 2,301 | 2,301 | 2,301 | -0.43% | 10 | - | +9.62% | - | - |
03/22 | 2,311 | 2,311 | 2,311 | 2,311 | +3.49% | 10 | - | +10.95% | - | - |
03/18 | 2,233 | 2,233 | 2,233 | 2,233 | -0.4% | 10 | - | +7.98% | - | - |
03/05 | 2,242 | 2,242 | 2,242 | 2,242 | +1.22% | 10 | - | +9.05% | - | - |
03/01 | 2,215 | 2,215 | 2,215 | 2,215 | -1.03% | 40 | - | +8.37% | - | - |
02/27 | 2,233 | 2,238 | 2,233 | 2,238 | +0.18% | 30 | - | +10.08% | - | - |
02/26 | 2,263 | 2,263 | 2,234 | 2,234 | +2.71% | 20 | - | +10.65% | - | - |
02/16 | 2,175 | 2,175 | 2,175 | 2,175 | +0.6% | 10 | - | +8.37% | - | - |
02/15 | 2,220 | 2,220 | 2,162 | 2,162 | +1.6% | 110 | - | +8.21% | - | - |
02/09 | 2,128 | 2,128 | 2,128 | 2,128 | +0.33% | 30 | - | +7.1% | - | - |
01/24 | 2,121 | 2,121 | 2,121 | 2,121 | +1% | 50 | - | +7.34% | - | - |
01/16 | 2,100 | 2,100 | 2,100 | 2,100 | -1.04% | 50 | - | +6.82% | - | - |
01/15 | 2,122 | 2,122 | 2,122 | 2,122 | +2.02% | 50 | - | +8.49% | - | - |
01/12 | 2,080 | 2,080 | 2,080 | 2,080 | -0.86% | 10 | - | +6.94% | - | - |
01/11 | 2,087 | 2,098 | 2,087 | 2,098 | +2.64% | 100 | - | +8.48% | - | - |
01/09 | 2,044 | 2,044 | 2,044 | 2,044 | +2.56% | 10 | - | +6.35% | - | - |
01/04 | 1,991 | 1,993 | 1,991 | 1,993 | +0.61% | 60 | - | +4.24% | - | - |
2023 | ||||||||||
12/26 | 1,981 | 1,981 | 1,981 | 1,981 | +0.81% | 10 | - | +4.04% | - | - |
12/15 | 1,965 | 1,965 | 1,965 | 1,965 | -0.51% | 10 | - | +3.58% | - | - |
12/11 | 1,975 | 1,975 | 1,975 | 1,975 | -1.25% | 10 | - | +4.55% | - | - |
12/01 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 180 | - | +6.38% | - | - |
11/16 | 2,000 | 2,000 | 2,000 | 2,000 | +5.15% | 10 | - | +6.95% | - | - |
10/20 | 1,902 | 1,902 | 1,902 | 1,902 | -1.76% | 110 | - | +2.26% | - | - |
10/10 | 1,936 | 1,936 | 1,936 | 1,936 | +0.94% | 10 | - | +4.37% | - | - |
08/28 | 1,918 | 1,918 | 1,918 | 1,918 | +0.26% | 10 | - | +3.9% | - | - |
08/25 | 1,913 | 1,913 | 1,913 | 1,913 | -0.62% | 10 | - | +4.19% | - | - |
08/24 | 1,925 | 1,925 | 1,925 | 1,925 | -0.67% | 10 | - | +5.48% | - | - |
08/15 | 1,938 | 1,938 | 1,938 | 1,938 | 0% | 10 | - | +6.78% | - | - |
08/14 | 1,938 | 1,938 | 1,938 | 1,938 | +0.1% | 10 | - | +7.31% | - | - |
08/08 | 1,936 | 1,936 | 1,936 | 1,936 | +2.92% | 10 | - | +7.68% | - | - |
07/13 | 1,881 | 1,881 | 1,881 | 1,881 | -3.59% | 10 | - | +5.2% | - | - |
07/07 | 1,960 | 1,960 | 1,951 | 1,951 | +0.15% | 260 | - | +9.61% | - | - |
06/15 | 2,000 | 2,000 | 1,948 | 1,948 | +4.06% | 3,000 | - | +10.12% | - | - |
06/02 | 1,872 | 1,872 | 1,872 | 1,872 | +0.81% | 10 | - | +6.55% | - | - |
05/22 | 1,857 | 1,857 | 1,857 | 1,857 | -0.91% | 30 | - | +6.36% | - | - |
05/19 | 1,874 | 1,874 | 1,874 | 1,874 | +0.86% | 50 | - | +7.89% | - | - |
05/18 | 1,858 | 1,858 | 1,858 | 1,858 | +1.42% | 20 | - | +7.59% | - | - |
05/16 | 1,830 | 1,832 | 1,830 | 1,832 | +0.49% | 100 | - | +6.64% | - | - |
05/15 | 1,822 | 1,823 | 1,822 | 1,823 | +2.47% | 50 | - | +6.61% | - | - |
05/12 | 1,779 | 1,779 | 1,779 | 1,779 | -1.55% | 20 | - | +4.46% | - | - |
05/09 | 1,809 | 1,809 | 1,807 | 1,807 | +0.28% | 20 | - | +6.36% | - | - |
05/02 | 1,807 | 1,807 | 1,789 | 1,802 | +0.28% | 50 | - | +6.25% | - | - |
05/01 | 1,797 | 1,797 | 1,797 | 1,797 | +1.81% | 20 | - | +6.14% | - | - |
04/25 | 1,765 | 1,765 | 1,765 | 1,765 | +0.57% | 20 | - | +4.38% | - | - |
04/20 | 1,755 | 1,755 | 1,755 | 1,755 | +0.23% | 20 | - | +3.85% | - | - |
04/19 | 1,751 | 1,751 | 1,751 | 1,751 | -0.11% | 10 | - | +3.79% | - | - |
04/18 | 1,753 | 1,753 | 1,753 | 1,753 | -0.06% | 10 | - | +4.16% | - | - |
04/03 | 1,754 | 1,754 | 1,754 | 1,754 | +2.15% | 10 | - | +4.53% | - | - |
03/30 | 1,717 | 1,717 | 1,717 | 1,717 | +2.2% | 20 | - | +2.63% | - | - |
03/27 | 1,680 | 1,680 | 1,680 | 1,680 | +2.44% | 20 | - | +0.48% | - | - |
03/16 | 1,640 | 1,640 | 1,640 | 1,640 | -2.09% | 10 | - | -1.97% | - | - |
03/14 | 1,675 | 1,675 | 1,675 | 1,675 | -2.05% | 30 | - | 0% | - | - |
03/13 | 1,710 | 1,710 | 1,710 | 1,710 | -1.95% | 30 | - | +2.15% | - | - |
03/09 | 1,744 | 1,744 | 1,744 | 1,744 | +3.38% | 10 | - | +4.31% | - | - |
02/10 | 1,687 | 1,687 | 1,687 | 1,687 | +1.44% | 70 | - | +1.02% | - | - |
02/02 | 1,674 | 1,674 | 1,663 | 1,663 | -1.07% | 200 | - | -0.36% | - | - |
01/26 | 1,677 | 1,681 | 1,677 | 1,681 | +2.38% | 220 | - | +0.66% | - | - |
01/23 | 1,642 | 1,642 | 1,642 | 1,642 | +2.69% | 40 | - | -1.68% | - | - |
01/16 | 1,599 | 1,599 | 1,599 | 1,599 | -1.66% | 60 | - | -4.42% | - | - |
01/11 | 1,626 | 1,626 | 1,626 | 1,626 | 0% | 10 | - | -3.1% | - | - |
2022 | ||||||||||
12/23 | 1,632 | 1,632 | 1,626 | 1,626 | -0.97% | 20 | - | -3.21% | - | - |
12/22 | 1,642 | 1,642 | 1,642 | 1,642 | 0% | 10 | - | -2.38% | - | - |
12/21 | 1,642 | 1,642 | 1,642 | 1,642 | 0% | 10 | - | -2.38% | - | - |
12/20 | 1,649 | 1,649 | 1,642 | 1,642 | -2.67% | 20 | - | -2.38% | - | - |
12/08 | 1,687 | 1,687 | 1,687 | 1,687 | -1.98% | 10 | - | +0.3% | - | - |
12/02 | 1,721 | 1,721 | 1,721 | 1,721 | -0.23% | 10 | - | +2.44% | - | - |
12/01 | 1,746 | 1,746 | 1,725 | 1,725 | -1.82% | 20 | - | +2.86% | - | - |
11/25 | 1,757 | 1,757 | 1,757 | 1,757 | +1.97% | 10 | - | +4.9% | - | - |
11/18 | 1,723 | 1,723 | 1,723 | 1,723 | +2.13% | 10 | - | +3.3% | - | - |
11/02 | 1,687 | 1,687 | 1,687 | 1,687 | +1.81% | 10 | - | +1.32% | - | - |
10/04 | 1,657 | 1,657 | 1,657 | 1,657 | +2.86% | 10 | - | -0.48% | - | - |
09/26 | 1,611 | 1,611 | 1,611 | 1,611 | -1.89% | 10 | - | -3.19% | - | - |
09/22 | 1,642 | 1,642 | 1,642 | 1,642 | -2.32% | 10 | - | -1.56% | - | - |
09/14 | 1,681 | 1,681 | 1,681 | 1,681 | -2.1% | 10 | - | +0.6% | - | - |
09/13 | 1,717 | 1,717 | 1,717 | 1,717 | +2.39% | 10 | - | +2.69% | - | - |
09/08 | 1,677 | 1,677 | 1,677 | 1,677 | +0.9% | 100 | - | +0.36% | - | - |
09/07 | 1,662 | 1,662 | 1,662 | 1,662 | -0.42% | 10 | - | -0.48% | - | - |
09/06 | 1,669 | 1,669 | 1,669 | 1,669 | -0.18% | 10 | - | 0% | - | - |
09/05 | 1,669 | 1,672 | 1,669 | 1,672 | -0.42% | 230 | - | +0.3% | - | - |
09/02 | 1,679 | 1,679 | 1,679 | 1,679 | 0% | 10 | - | +0.9% | - | - |
09/01 | 1,678 | 1,679 | 1,678 | 1,679 | -0.47% | 230 | - | +1.14% | - | - |
08/29 | 1,687 | 1,687 | 1,687 | 1,687 | -2.03% | 200 | - | +2% | - | - |
08/16 | 1,722 | 1,722 | 1,722 | 1,722 | +0.47% | 400 | - | +4.49% | - | - |
08/15 | 1,714 | 1,714 | 1,714 | 1,714 | +1.84% | 400 | - | +4.45% | - | - |
08/01 | 1,683 | 1,683 | 1,683 | 1,683 | +0.12% | 100 | - | +2.81% | - | - |
07/25 | 1,681 | 1,681 | 1,681 | 1,681 | +3.26% | 10 | - | +2.81% | - | - |
07/19 | 1,639 | 1,639 | 1,628 | 1,628 | -0.97% | 2,000 | - | -0.31% | - | - |
07/13 | 1,644 | 1,644 | 1,644 | 1,644 | +0.24% | 100 | - | +0.74% | - | - |
07/07 | 1,628 | 1,640 | 1,628 | 1,640 | +0.61% | 180 | - | +0.55% | - | - |
07/04 | 1,630 | 1,630 | 1,630 | 1,630 | -2.1% | 20 | - | -0.06% | - | - |
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 | |
2014年 7月期 | 1,188 7/8 | 963 4/14 4/11 | 1,770 6/30 | ||
2015年 1月期 | 1,415 4/1 | 1,011 10/17 | 3,030 12/30 | ||
2016年 1月期 | 1,480 11/4 | 1,060 7/14 | 40,370 12/10 | ||
2017年 1月期 | 1,391 11/4 | 1,066 11/9 | 182,050 12/27 | ||
2018年 1月期 | 1,634 1/10 | 1,206 9/8 | 3,620 1/4 | ||
2019年 1月期 | 1,512 9/27 | 1,258 12/25 | 4,950 10/12 | ||
2020年 1月期 | 1,539 1/10 | 1,020 3/13 | 6,090 12/26 | ||
2021年 1月期 | 1,837 3/2 | 1,363 8/4 | 2,030 2/4 | ||
2022年 1月期 | 1,842 9/14 | 1,534 3/8 | 2,000 7/19 | ||
2023年 1月期 | 2,000 6/15 | 1,599 1/16 | 3,000 6/15 | ||
最新 | 2,102 2024/9/18 | 40 |