時価総額

2023/10/30~2024/03/28

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
03/2828,79528,79528,00028,040-1.96%808--0.69%--
03/2728,48528,63028,33528,600+0.94%291-+1.29%--
03/2628,02528,33527,91528,335+0.64%225-+0.46%--
03/2528,51028,51028,15028,155-1.25%282--0.12%--
03/2228,52528,55028,33028,510+0.05%1,383-+1.25%--
03/2128,50028,61528,44028,495+0.58%321-+1.34%--
03/1928,32028,33028,07028,330-0.6%257-+0.9%--
03/1828,00028,50528,00028,500+2.28%395-+1.69%--
03/1527,77027,91027,70027,865+0.45%62--0.36%--
03/1427,73527,74027,56527,740+0.09%81--0.62%--
03/1327,96527,96527,63027,715-0.89%186--0.53%--
03/1227,99527,99527,75027,965-0.83%256-+0.49%--
03/1128,08028,28027,89028,200-0.3%210-+1.51%--
03/0828,23528,40028,08028,285+0.18%154-+1.96%--
03/0728,50028,53028,20028,235-0.48%151-+1.96%--
03/0628,20028,44028,20028,370+0.21%879-+2.65%--
03/0528,14028,31527,93028,310+0.04%7,596-+2.64%--
03/0428,20528,43028,20528,300-0.39%180-+2.82%--
03/0128,47028,47028,24528,410+0.46%203-+3.42%--
02/2928,22528,35028,10028,280-0.72%327-+3.14%--
02/2828,56028,72028,44528,485-0.49%232-+4.02%--
02/2728,69028,69028,40028,625+0.65%183-+4.71%--
02/2627,93528,45527,93528,440+2.45%579-+4.28%--
02/2227,98527,98527,56527,760-0.54%385-+1.98%--
02/2128,05028,05027,84527,910-0.55%140-+2.59%--
02/2027,98028,17027,92528,065+0.79%361-+3.18%--
02/1927,96028,00027,71527,845-0.41%2,172-+2.38%--
02/1627,56028,04527,55527,960+2.29%741-+2.82%--
02/1527,61027,61027,22527,335-0.78%461-+0.55%--
02/1427,40527,55027,24527,550+0.33%293-+1.34%--
02/1327,21527,49527,15027,460+1.59%1,010-+1.15%--
02/0926,81027,17526,81027,030+0.04%216--0.28%--
02/0826,64527,09026,61527,020+1.87%607--0.2%--
02/0726,42526,64026,41026,525+0.17%106--1.79%--
02/0626,77026,77026,48026,480-1.43%441--1.81%--
02/0526,88526,88526,60026,865+0.35%287--0.22%--
02/0227,19027,19026,72526,770-1.62%657--0.34%--
02/0127,06527,30027,00027,210+0.63%307-+1.51%--
01/3126,85027,04026,60027,040+0.6%308-+1.18%--
01/3027,15527,15526,88026,880-0.54%315-+0.88%--
01/2926,91027,13026,91027,025+0.69%166-+1.64%--
01/2626,77026,98526,77026,840-0.33%219-+1.21%--
01/2526,98027,04526,80026,930-0.87%408-+1.79%--
01/2427,38027,38027,12527,165-0.86%96-+2.91%--
01/2327,35527,66527,35527,400+0.38%990-+4.02%--
01/2227,12027,30027,12027,295+1.02%293-+3.84%--
01/1927,20027,30026,94027,020-0.46%344-+2.96%--
01/1827,35027,35527,14527,145-0.75%321-+3.56%--
01/1727,87027,88027,35027,350-1.69%319-+4.53%--
01/1627,95028,02527,76027,820-0.5%213-+6.49%--
01/1527,65527,96027,65527,960+0.7%413-+7.2%--
01/1228,00028,05027,66027,765+0.09%351-+6.73%--
01/1127,57027,86027,57027,740+1.39%743-+6.87%--
01/1026,85027,39026,82027,360+2.76%540-+5.62%--
01/0926,60026,80026,57026,625+0.81%443-+2.94%--
01/0526,43026,47026,29026,410+0.78%377-+2.21%--
01/0425,65526,21525,57026,205+3.15%2,577-+1.45%--
2023
12/2925,42025,55025,37025,405-0.29%328--1.67%--
12/2825,39525,48525,37025,480+0.24%142--1.53%--
12/2725,40025,45025,31525,420+0.49%612--1.88%--
12/2625,28025,40025,24025,295-0.1%266--2.45%--
12/2525,39525,41025,32025,320+0.38%136--2.45%--
12/2225,11525,27525,11525,225+0.64%88--2.92%--
12/2125,21025,24025,05025,065-1.49%227--3.6%--
12/2025,38525,60025,38525,445+0.67%561--2.29%--
12/1925,29025,35025,08025,275-0.06%164--3.02%--
12/1825,20025,32025,04025,290-0.69%435--3.07%--
12/1525,68525,78025,40025,465-1.22%259--2.52%--
12/1426,13026,13025,65025,780-0.85%140--1.42%--
12/1326,21526,21525,93026,000-0.82%152--0.63%--
12/1226,27526,50026,21526,215-0.23%265-+0.22%--
12/1126,23026,46026,23026,275+1.35%194-+0.49%--
12/0826,37026,37025,87025,925-1.69%82--0.83%--
12/0726,72526,72526,37026,370-1.35%134-+0.84%--
12/0626,38026,73026,38026,730+1.73%263-+2.35%--
12/0526,29526,38026,17526,275-0.1%406-+0.87%--
12/0426,27526,30026,00526,300-0.66%357-+1.04%--
12/0126,55526,56526,43526,475+0.59%353-+1.76%--
11/3026,06526,34525,99026,320+1.08%295-+1.21%--
11/2926,05526,10025,93026,040-0.52%138-+0.13%--
11/2826,39026,39026,02526,175-0.57%338-+0.57%--
11/2726,52526,52526,28526,325-0.32%395-+1.13%--
11/2426,49526,56026,41026,410+0.67%137-+1.57%--
11/2226,00026,34526,00026,235+0.73%451-+0.92%--
11/2126,01026,07025,76526,045+0.39%299-+0.13%--
11/2026,00026,10025,94525,945-0.21%192--0.32%--
11/1725,62026,01025,60026,000+1.33%139--0.26%--
11/1626,06026,06025,66025,660-1.53%284--1.77%--
11/1526,12526,12526,00026,060+0.44%159--0.44%--
11/1426,16526,16525,87025,945-0.27%182--1.03%--
11/1326,05526,13526,00026,015-0.15%301--0.86%--
11/1025,94026,05525,90026,055-0.53%143--0.76%--
11/0926,20026,26526,06026,195+0.23%127--0.25%--
11/0825,96526,18025,96526,135+1.18%89--0.57%--
11/0726,05526,14025,83025,830-0.46%139--1.88%--
11/0626,33026,33025,95025,950-0.69%173--1.67%--
11/0226,43026,56525,95026,130-0.04%106--1.24%--
11/0125,97526,14025,76026,140+2.61%217--1.42%--
10/3125,31525,72025,26025,475+1.53%278--4.09%--
10/3025,78025,78025,01025,090-2.77%551--5.83%--

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