時価総額
2023/11/22～2024/04/19
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 |
| 04/19 | 36,660 | 36,860 | 35,880 | 36,350 | -2.39% | 1,042 | - | -3.89% | - | - |
| 04/18 | 36,840 | 37,440 | 36,760 | 37,240 | +0.27% | 849 | - | -1.41% | - | - |
| 04/17 | 37,930 | 37,930 | 36,910 | 37,140 | -1.33% | 770 | - | -1.43% | - | - |
| 04/16 | 38,120 | 38,580 | 37,370 | 37,640 | -2.36% | 3,778 | - | +0.11% | - | - |
| 04/15 | 37,990 | 38,550 | 37,760 | 38,550 | -0.1% | 2,052 | - | +2.79% | - | - |
| 04/12 | 38,770 | 38,920 | 38,450 | 38,590 | 0% | 399 | - | +3.15% | - | - |
| 04/11 | 38,060 | 38,590 | 38,050 | 38,590 | +0.92% | 887 | - | +3.36% | - | - |
| 04/10 | 38,310 | 38,380 | 38,080 | 38,240 | -0.49% | 547 | - | +2.53% | - | - |
| 04/09 | 38,180 | 38,460 | 38,060 | 38,430 | +1.26% | 855 | - | +3.15% | - | - |
| 04/08 | 37,570 | 37,950 | 37,500 | 37,950 | +1.85% | 617 | - | +2.04% | - | - |
| 04/05 | 37,270 | 37,270 | 36,790 | 37,260 | -1.17% | 979 | - | +0.3% | - | - |
| 04/04 | 37,670 | 38,260 | 37,580 | 37,700 | +1.45% | 1,552 | - | +1.56% | - | - |
| 04/03 | 37,170 | 37,490 | 37,000 | 37,160 | -0.35% | 782 | - | +0.26% | - | - |
| 04/02 | 37,720 | 37,830 | 37,190 | 37,290 | -0.51% | 338 | - | +0.7% | - | - |
| 04/01 | 38,800 | 38,830 | 37,190 | 37,480 | -3.43% | 2,500 | - | +1.31% | - | - |
| 03/29 | 38,780 | 38,890 | 38,630 | 38,810 | +0.15% | 278 | - | +5.07% | - | - |
| 03/28 | 38,510 | 38,940 | 38,100 | 38,750 | +0.16% | 460 | - | +5.32% | - | - |
| 03/27 | 38,930 | 38,950 | 38,630 | 38,690 | +0.08% | 592 | - | +5.56% | - | - |
| 03/26 | 38,690 | 38,690 | 38,200 | 38,660 | +0.52% | 598 | - | +5.88% | - | - |
| 03/25 | 39,010 | 39,010 | 38,460 | 38,460 | -1.36% | 684 | - | +5.74% | - | - |
| 03/22 | 38,680 | 39,110 | 38,640 | 38,990 | +1.85% | 640 | - | +7.64% | - | - |
| 03/21 | 38,200 | 39,650 | 38,150 | 38,280 | +2.65% | 2,048 | - | +6.18% | - | - |
| 03/19 | 36,400 | 37,290 | 36,390 | 37,290 | +2.28% | 570 | - | +3.78% | - | - |
| 03/18 | 35,970 | 36,460 | 35,910 | 36,460 | +2.62% | 717 | - | +1.8% | - | - |
| 03/15 | 35,130 | 35,700 | 35,130 | 35,530 | +1.14% | 212 | - | -0.6% | - | - |
| 03/14 | 35,060 | 35,130 | 34,880 | 35,130 | +0.6% | 1,199 | - | -1.57% | - | - |
| 03/13 | 35,440 | 35,580 | 34,650 | 34,920 | -0.54% | 189 | - | -1.94% | - | - |
| 03/12 | 34,710 | 35,110 | 34,490 | 35,110 | -0.37% | 420 | - | -1.13% | - | - |
| 03/11 | 35,260 | 35,490 | 34,740 | 35,240 | -2.97% | 1,417 | - | -0.41% | - | - |
| 03/08 | 36,520 | 36,520 | 35,280 | 36,320 | -0.77% | 4,549 | - | +3.03% | - | - |
| 03/07 | 38,350 | 38,350 | 36,480 | 36,600 | -2.79% | 1,823 | - | +4.32% | - | - |
| 03/06 | 37,180 | 37,690 | 36,980 | 37,650 | +1.13% | 1,774 | - | +7.89% | - | - |
| 03/05 | 36,700 | 37,300 | 36,550 | 37,230 | +1.2% | 647 | - | +7.38% | - | - |
| 03/04 | 37,110 | 37,110 | 36,660 | 36,790 | -0.41% | 715 | - | +6.85% | - | - |
| 03/01 | 36,600 | 37,010 | 36,310 | 36,940 | +1.04% | 627 | - | +7.93% | - | - |
| 02/29 | 36,250 | 36,650 | 35,930 | 36,560 | +0.77% | 417 | - | +7.48% | - | - |
| 02/28 | 36,330 | 36,400 | 36,040 | 36,280 | -0.08% | 385 | - | +7.24% | - | - |
| 02/27 | 36,650 | 36,650 | 36,230 | 36,310 | -0.14% | 744 | - | +7.88% | - | - |
| 02/26 | 36,580 | 36,630 | 36,040 | 36,360 | +0.78% | 586 | - | +8.65% | - | - |
| 02/22 | 35,500 | 36,080 | 35,470 | 36,080 | +2.47% | 794 | - | +8.46% | - | - |
| 02/21 | 34,970 | 35,310 | 34,970 | 35,210 | +0.09% | 416 | - | +6.52% | - | - |
| 02/20 | 35,330 | 35,440 | 34,860 | 35,180 | -0.11% | 1,042 | - | +6.99% | - | - |
| 02/19 | 35,180 | 35,280 | 35,020 | 35,220 | +0.14% | 609 | - | +7.68% | - | - |
| 02/16 | 35,780 | 35,780 | 34,930 | 35,170 | +1.24% | 947 | - | +8.11% | - | - |
| 02/15 | 34,980 | 34,980 | 34,450 | 34,740 | +0.14% | 491 | - | +7.35% | - | - |
| 02/14 | 35,190 | 35,190 | 34,420 | 34,690 | -1.7% | 2,387 | - | +7.83% | - | - |
| 02/13 | 34,700 | 35,290 | 34,360 | 35,290 | +2.8% | 591 | - | +10.41% | - | - |
| 02/09 | 34,690 | 34,690 | 34,220 | 34,330 | -1.18% | 395 | - | +8.18% | - | - |
| 02/08 | 34,590 | 34,980 | 34,100 | 34,740 | +1.76% | 537 | - | +10.21% | - | - |
| 02/07 | 33,330 | 34,790 | 33,330 | 34,140 | +2.99% | 2,060 | - | +9.17% | - | - |
| 02/06 | 32,480 | 33,270 | 32,070 | 33,150 | +2% | 1,203 | - | +6.81% | - | - |
| 02/05 | 32,480 | 32,650 | 32,150 | 32,500 | +1.79% | 856 | - | +5.36% | - | - |
| 02/02 | 32,060 | 32,060 | 31,780 | 31,930 | +0.09% | 286 | - | +4.1% | - | - |
| 02/01 | 31,750 | 31,930 | 31,670 | 31,900 | -0.75% | 223 | - | +4.51% | - | - |
| 01/31 | 31,260 | 32,140 | 31,260 | 32,140 | +0.66% | 153 | - | +5.82% | - | - |
| 01/30 | 31,770 | 32,080 | 31,770 | 31,930 | 0% | 170 | - | +5.69% | - | - |
| 01/29 | 31,490 | 32,160 | 31,490 | 31,930 | +2.14% | 708 | - | +6.11% | - | - |
| 01/26 | 31,570 | 31,570 | 31,150 | 31,260 | -1.26% | 420 | - | +4.36% | - | - |
| 01/25 | 31,600 | 31,850 | 31,500 | 31,660 | -0.13% | 164 | - | +6.09% | - | - |
| 01/24 | 32,120 | 32,120 | 31,640 | 31,700 | -0.84% | 734 | - | +6.7% | - | - |
| 01/23 | 31,970 | 32,400 | 31,930 | 31,970 | +0.22% | 762 | - | +8.16% | - | - |
| 01/22 | 31,730 | 31,900 | 31,730 | 31,900 | +1.24% | 791 | - | +8.36% | - | - |
| 01/19 | 31,190 | 31,820 | 31,190 | 31,510 | +0.38% | 232 | - | +7.43% | - | - |
| 01/18 | 31,190 | 31,720 | 31,150 | 31,390 | +1.98% | 1,037 | - | +7.33% | - | - |
| 01/17 | 31,120 | 31,430 | 30,780 | 30,780 | -0.29% | 362 | - | +5.6% | - | - |
| 01/16 | 30,900 | 30,900 | 30,680 | 30,870 | 0% | 340 | - | +6.01% | - | - |
| 01/15 | 30,930 | 31,150 | 30,730 | 30,870 | +0.16% | 239 | - | +6.06% | - | - |
| 01/12 | 31,100 | 31,130 | 30,620 | 30,820 | -0.13% | 1,855 | - | +6.03% | - | - |
| 01/11 | 30,780 | 31,080 | 30,740 | 30,860 | +2.87% | 1,030 | - | +6.31% | - | - |
| 01/10 | 29,530 | 30,070 | 29,495 | 30,000 | +1.59% | 711 | - | +3.39% | - | - |
| 01/09 | 29,940 | 29,940 | 29,400 | 29,530 | +0.02% | 545 | - | +1.72% | - | - |
| 01/05 | 29,170 | 29,690 | 29,170 | 29,525 | +1.76% | 388 | - | +1.61% | - | - |
| 01/04 | 28,580 | 29,085 | 28,400 | 29,015 | +1.86% | 657 | - | -0.22% | - | - |
| 2023 |
| 12/29 | 28,350 | 28,770 | 28,350 | 28,485 | +0.81% | 311 | - | -2.21% | - | - |
| 12/28 | 28,255 | 28,465 | 28,150 | 28,255 | -0.74% | 435 | - | -3.29% | - | - |
| 12/27 | 28,275 | 28,465 | 28,200 | 28,465 | +1.28% | 252 | - | -2.8% | - | - |
| 12/26 | 28,215 | 28,215 | 28,000 | 28,105 | -0.41% | 623 | - | -4.22% | - | - |
| 12/25 | 28,030 | 28,390 | 28,030 | 28,220 | +0.43% | 217 | - | -4.13% | - | - |
| 12/22 | 28,050 | 28,320 | 27,990 | 28,100 | -0.05% | 355 | - | -4.94% | - | - |
| 12/21 | 28,225 | 28,430 | 28,030 | 28,115 | -2.73% | 1,207 | - | -5.3% | - | - |
| 12/20 | 28,945 | 29,155 | 28,870 | 28,905 | +1.17% | 881 | - | -3.01% | - | - |
| 12/19 | 28,520 | 28,840 | 28,200 | 28,570 | +0.49% | 981 | - | -4.39% | - | - |
| 12/18 | 28,110 | 28,445 | 27,985 | 28,430 | +0.28% | 374 | - | -5.09% | - | - |
| 12/15 | 28,210 | 28,500 | 28,140 | 28,350 | +1.67% | 530 | - | -5.62% | - | - |
| 12/14 | 28,555 | 28,555 | 27,725 | 27,885 | -3.84% | 3,618 | - | -7.45% | - | - |
| 12/13 | 29,245 | 29,245 | 28,835 | 29,000 | -0.84% | 340 | - | -4.03% | - | - |
| 12/12 | 29,725 | 29,725 | 29,200 | 29,245 | -0.31% | 243 | - | -3.42% | - | - |
| 12/11 | 29,335 | 29,415 | 29,230 | 29,335 | +1.17% | 1,381 | - | -3.32% | - | - |
| 12/08 | 29,435 | 29,435 | 28,830 | 28,995 | -3.61% | 2,803 | - | -4.51% | - | - |
| 12/07 | 30,310 | 30,370 | 29,965 | 30,080 | -1.28% | 209 | - | -1.05% | - | - |
| 12/06 | 30,000 | 30,500 | 29,945 | 30,470 | +1.94% | 474 | - | +0.45% | - | - |
| 12/05 | 29,835 | 30,040 | 29,730 | 29,890 | +0.1% | 314 | - | -1.2% | - | - |
| 12/04 | 30,240 | 30,250 | 29,775 | 29,860 | -2.35% | 746 | - | -1.2% | - | - |
| 12/01 | 30,490 | 30,680 | 30,410 | 30,580 | +0.79% | 315 | - | +1.32% | - | - |
| 11/30 | 30,140 | 30,360 | 30,140 | 30,340 | +0.36% | 223 | - | +0.71% | - | - |
| 11/29 | 30,020 | 30,640 | 29,910 | 30,230 | +0.7% | 400 | - | +0.52% | - | - |
| 11/28 | 30,510 | 30,510 | 29,975 | 30,020 | -0.99% | 146 | - | -0.01% | - | - |
| 11/27 | 30,640 | 30,640 | 30,250 | 30,320 | -1.04% | 849 | - | +1.09% | - | - |
| 11/24 | 30,450 | 30,660 | 30,400 | 30,640 | +2.18% | 465 | - | +2.27% | - | - |
| 11/22 | 29,725 | 30,300 | 29,725 | 29,985 | +0.15% | 750 | - | +0.19% | - | - |
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 |
|---|
