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
09/1879,87079,87078,22078,660+0.01%806--3.44%--
09/1779,71079,71077,53078,650-0.73%1,577--3.48%--
09/1380,22080,22078,87079,230-1.09%229--2.72%--
09/1280,23080,62079,43080,100+1.74%670--1.46%--
09/1179,08080,30077,87078,730-1.86%1,355--2.97%--
09/1080,55081,10080,21080,220+0.43%423--0.87%--
09/0978,50080,16078,06079,880-0.83%701--0.57%--
09/0681,05081,14080,18080,550-0.52%1,273-+0.29%--
09/0579,81082,33079,31080,970-0.22%419-+0.55%--
09/0481,86082,29080,80081,150-4.06%793-+0.32%--
09/0384,36085,01084,36084,580+0.32%245-+4.14%--
09/0284,74084,97083,79084,310-0.07%471-+3.51%--
08/3083,55084,37083,46084,370+1.59%669-+3.41%--
08/2982,34083,15082,34083,050+0.86%276-+1.63%--
08/2881,85082,34081,85082,340-0.12%224-+0.41%--
08/2781,70082,44081,46082,440+1.2%282-+0.08%--
08/2681,52082,08081,18081,460-0.56%441--1.55%--
08/2381,86082,29081,58081,920-0.27%342--1.54%--
08/2281,85082,14081,52082,140+0.13%300--1.82%--
08/2181,25082,03081,11082,030-0.82%305--2.55%--
08/2083,16083,16082,01082,710+0.25%454--2.31%--
08/1983,30083,66082,30082,500-0.96%1,148--3.03%--
08/1683,59083,59082,15083,300+2.59%767--2.63%--
08/1580,64081,41078,00081,200+1.37%546--5.57%--
08/1479,25080,98079,25080,100+1.14%2,105--7.44%--
08/1378,81079,20078,01079,200+2.05%1,074--9.11%--
08/0977,45080,01075,60077,610+3.18%4,568--11.59%--
08/0875,82076,50074,85075,220-1.57%2,879--15.01%--
08/0772,64079,00071,97076,420+3.97%4,909--14.41%--
08/0673,50075,48071,50073,500+12.21%2,648--18.35%--
08/0572,57073,26065,00065,500-17.37%3,992--27.86%--
08/0283,45083,45079,10079,270-7.63%5,934--13.69%--
08/0189,08089,87084,74085,820-4.82%4,504--7.03%--
07/3187,94090,20087,67090,170+1%4,122--2.57%--
07/3089,35090,16088,50089,280-1.35%208--3.59%--
07/2989,10093,50088,24090,500+3.31%1,185--2.28%--
07/2687,53088,46086,88087,600+0.03%715--5.36%--
07/2588,63088,63087,27087,570-2.98%1,666--5.47%--
07/2491,70091,71090,25090,260-1.54%850--2.65%--
07/2392,50092,50091,50091,670+0.1%565--1.09%--
07/2292,90093,00091,58091,580-1.43%911--1.1%--
07/1993,00093,10092,10092,910-0.63%479-+0.32%--
07/1893,50094,30093,22093,500-1.58%815-+1.06%--
07/1794,86095,16094,53095,000+0.89%737-+2.76%--
07/1693,14094,76093,14094,160+1.05%1,364-+1.95%--
07/1293,76093,77092,99093,180-1.02%1,580-+0.97%--
07/1194,40094,57093,84094,140-0.17%806-+2.08%--
07/1094,89094,90093,72094,300-0.86%1,187-+2.38%--
07/0995,04095,50093,28095,120+0.19%1,040-+3.4%--
07/0894,97095,44094,62094,940-0.42%815-+3.29%--
07/0595,80096,31095,21095,340-0.45%883-+3.74%--
07/0494,99095,95094,99095,770+1.3%1,378-+4.29%--
07/0394,76094,76093,81094,540-0.25%1,275-+3.12%--
07/0293,30094,93092,39094,780+1.97%1,668-+3.43%--
07/0192,94093,57092,66092,950+1.41%1,971-+1.44%--
06/2891,66092,24090,57091,660+0.82%1,409--0.02%--
06/2791,72091,78090,76090,910-1.09%636--0.92%--
06/2692,27092,27091,05091,910+0.34%1,180-+0.05%--
06/2589,50091,60089,50091,600+2.51%1,188--0.38%--
06/2489,25089,73089,00089,360+0.03%597--2.97%--
06/2189,43089,80089,17089,330-0.07%346--3.23%--
06/2089,30089,43088,41089,390-0.28%1,233--3.33%--
06/1989,02089,86089,02089,640+0.38%1,132--3.22%--
06/1890,97090,97089,12089,300-0.46%1,154--3.73%--
06/1791,40091,40089,29089,710-2.3%2,172--3.44%--
06/1490,20091,82090,20091,820+1.44%976--1.33%--
06/1391,80091,80089,80090,520-1.42%2,790--2.83%--
06/1291,93092,74091,00091,820-1.08%1,046--1.53%--
06/1192,29093,18092,28092,820+0.66%1,059--0.47%--
06/1091,66092,27091,61092,210+0.6%413--1.18%--
06/0791,07091,66091,06091,660+0.39%932--1.87%--
06/0691,34091,87091,13091,300-0.03%752--2.34%--
06/0592,00092,07090,61091,330-2.01%1,847--2.4%--
06/0493,77093,79092,56093,200-1.48%1,417--0.4%--
06/0394,34095,02094,24094,600+1.08%1,026-+1.23%--
05/3191,93093,60091,93093,590+1.62%941-+0.28%--
05/3092,00092,19090,89092,100-1.5%2,982--1.14%--
05/2994,39094,76093,45093,500-1.01%1,407-+0.5%--
05/2894,39094,52093,87094,450+0.15%677-+1.75%--
05/2793,40094,31093,40094,310+0.97%637-+1.85%--
05/2492,03093,61091,55093,400-0.47%1,118-+1.12%--
05/2393,62093,90092,27093,840-0.15%1,161-+1.74%--
05/2295,04095,05093,90093,980-1.3%1,850-+1.98%--
05/2194,69095,60094,69095,220+0.61%1,832-+3.44%--
05/2093,40094,86093,33094,640+1.4%1,605-+3%--
05/1793,17093,41092,66093,330+0.09%520-+1.74%--
05/1693,35093,46092,18093,250+0.16%1,057-+1.72%--
05/1593,05093,86092,98093,100+0.12%739-+1.72%--
05/1493,18093,92092,38092,990-0.52%1,163-+1.79%--
05/1393,69093,97093,00093,480-0.76%1,037-+2.5%--
05/1094,33095,10093,57094,200+1.48%1,845-+3.54%--
05/0993,14093,37092,60092,830+0.86%834-+2.36%--
05/0893,99094,09092,04092,040-2.29%2,135-+1.63%--
05/0795,28095,43093,11094,200-0.45%2,960-+4.15%--
05/0293,94095,95093,94094,630+1.05%2,817-+4.91%--
05/0193,57094,46092,84093,6500%1,215-+4.1%--
04/3092,70094,46092,49093,650+2.69%1,970-+4.35%--
04/2690,71091,42090,10091,200+1.18%648-+1.86%--
04/2590,80091,50090,05090,140-1.44%827-+0.77%--
04/2489,77091,46089,60091,460+2.3%1,108-+2.31%--

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
2008年
7月期
35,700
5/20
27,140
3/25
3,510
5/2
2009年
7月期
27,310
8/5
12,500
11/21
2,806
7/10
2010年
7月期
21,300
4/12
15,740
11/27
3,537
10/15
2011年
7月期
20,830
2/17
15,000
3/15
965
3/18
2012年
7月期
20,100
3/28
14,500
10/4
979
1/19
2013年
7月期
26,000
5/22
15,550
9/6
1,821
4/10
2014年
7月期
25,940
7/4
21,030
9/2
798
7/29
2015年
7月期
31,100
6/25

6/24
22,760
10/17
997
7/14
2016年
7月期
28,420
8/11
20,750
2/12
151
7/13
2017年
7月期
29,750
7/10
21,000
8/3
902
11/11
2018年
7月期
36,800
1/16

1/15
28,640
8/1
422
1/30
2019年
7月期
37,650
10/2
28,910
12/25
2,060
10/11
2020年
7月期
35,700
12/18

12/17
25,220
3/17
3,089
12/4
2021年
7月期
41,100
5/11
28,810
8/5

8/4
2,128
2/18
2022年
7月期
48,960
3/28
37,150
8/20
2,205
5/2
2023年
7月期
76,500
6/21
43,680
8/2
6,696
8/2
最新78,660
2024/9/18
806