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
09/182,7822,7852,7492,759+0.69%181,592--4.93%--
09/172,7362,7412,7252,740+1.22%116,466--6.13%--
09/132,7162,7202,7022,707+0.41%268,914--7.64%--
09/122,6622,6982,6622,696+3.41%315,420--8.39%--
09/112,6142,6142,5852,607-4.15%425,971--11.72%--
09/102,7292,7472,7142,720+0.41%201,162--8.32%--
09/092,6982,7232,6982,709-1.24%264,278--8.85%--
09/062,7622,7632,7312,743-0.76%224,617--8.2%--
09/052,7602,7772,7562,764-2.06%252,516--8.08%--
09/042,8342,8382,8122,822-5.74%406,298--6.68%--
09/032,9923,0102,9862,994+1.29%134,816--1.48%--
09/022,9612,9682,9412,956-2.6%191,528--3.05%--
08/303,0203,0453,0203,035+1.64%95,627--0.85%--
08/292,9662,9872,9632,986-0.96%168,435--2.67%--
08/283,0103,0253,0053,015-2.11%142,691--2.08%--
08/273,0653,0853,0653,080+2.77%262,954--0.36%--
08/262,9973,0052,9872,997+1.7%232,898--3.45%--
08/232,9602,9612,9382,947+1.76%205,680--5.64%--
08/222,8942,9032,8872,896-1.8%242,612--7.89%--
08/212,9412,9532,9372,949-1.24%157,848--6.82%--
08/202,9972,9972,9752,986-1.45%258,472--6.28%--
08/193,0903,0953,0303,030-4.11%300,030--5.55%--
08/163,1703,1753,1553,160+1.61%148,296--2.17%--
08/153,1003,1103,0903,110-1.27%218,501--4.16%--
08/143,1353,1503,1253,150-0.79%145,341--3.46%--
08/133,1703,1903,1653,175+4.1%170,468--3.2%--
08/093,0653,0703,0453,050+1.94%156,449--7.52%--
08/083,0153,0302,9922,992+1.25%329,975--9.91%--
08/072,8852,9772,8782,955+0.07%313,107--11.69%--
08/062,9642,9702,9242,953+4.09%303,365--12.43%--
08/052,9452,9462,8332,837-9.36%2,076,910--16.46%--
08/023,1353,1453,1153,130-2.34%229,160--8.61%--
08/013,2153,2153,1803,205+0.31%214,779--6.8%--
07/313,1403,1953,1253,195+0.16%385,544--7.39%--
07/303,1703,1903,1603,190-1.54%203,693--7.86%--
07/293,2403,2453,2153,240-0.92%82,047--6.71%--
07/263,2753,2903,2653,270+2.19%87,332--6.09%--
07/253,2453,2453,1903,200-1.69%145,449--8.26%--
07/243,2853,2853,2403,255-2.25%219,964--6.92%--
07/233,3453,3603,3303,330-1.77%149,198--4.91%--
07/223,3903,4003,3803,390-2.31%234,321--3.14%--
07/193,4553,4703,4453,470-0.29%66,981--0.77%--
07/183,4653,4903,4553,480+1.61%133,301--0.26%--
07/173,4303,4453,4203,425-1.44%186,706--1.64%--
07/163,4703,4803,4653,475-1.56%125,810-0%--
07/123,5153,5403,5103,530-1.81%225,346-+1.93%--
07/113,5753,5953,5703,595+2.28%81,184-+4.26%--
07/103,5403,5453,5153,515-1.54%106,341-+2.54%--
07/093,5553,5703,5503,570-0.28%89,788-+4.69%--
07/083,6003,6003,5703,580-0.97%138,576-+5.6%--
07/053,6353,6453,6103,615-0.14%105,867-+7.08%--
07/043,6353,6403,6153,6200%88,322-+7.67%--
07/033,6003,6203,6003,6200%130,194-+8.09%--
07/023,6053,6253,6053,620+2.12%222,137-+8.45%--
07/013,5253,5453,5203,545-0.14%76,801-+6.62%--
06/283,5253,5553,5253,550+1.87%213,138-+7.15%--
06/273,4803,4853,4753,4850%106,600-+5.61%--
06/263,4703,4953,4603,485-0.29%157,055-+5.96%--
06/253,4953,5103,4903,495+0.87%195,722-+6.55%--
06/243,4453,4703,4403,465-0.14%136,019-+5.93%--
06/213,4653,4753,4603,470+1.31%178,539-+6.28%--
06/203,4203,4253,4153,4250%131,190-+5.16%--
06/193,4203,4303,4153,425+1.63%136,197-+5.42%--
06/183,3703,3853,3653,370+2.74%135,611-+3.95%--
06/173,2903,2953,2803,280-0.76%59,721-+1.3%--
06/143,2703,3053,2653,305+0.76%120,464-+2.13%--
06/133,2853,2903,2703,280-0.46%243,880-+1.39%--
06/123,2753,3003,2703,295+1.07%155,364-+1.85%--
06/113,2703,2803,2503,260+2.52%271,555-+0.9%--
06/103,1503,1853,1503,180+1.27%229,033--1.55%--
06/073,1453,1553,1403,140+0.96%174,843--2.88%--
06/063,1003,1103,0903,110+1.8%312,756--4.1%--
06/053,0303,0553,0253,055-0.65%192,232--6.12%--
06/043,0953,1003,0653,075-4.95%367,239--5.96%--
06/033,2203,2553,2203,235-0.61%179,756--1.46%--
05/313,2603,2603,2403,255-1.36%166,525--1.03%--
05/303,3253,3303,3003,300-1.64%149,972-+0.21%--
05/293,3603,3653,3503,355+2.13%133,169-+1.88%--
05/283,2853,2953,2803,285+0.92%115,766--0.3%--
05/273,2503,2603,2453,255+1.24%97,787--1.27%--
05/243,2103,2253,2053,2150%71,777--2.69%--
05/233,2153,2253,2053,215-0.92%124,796--2.99%--
05/223,2603,2603,2453,245-1.07%127,538--2.35%--
05/213,3003,3053,2803,280-1.06%115,672--1.5%--
05/203,2953,3153,2853,315+1.22%164,559--0.66%--
05/173,2603,2803,2603,275+1.55%138,537--1.92%--
05/163,2253,2353,2103,225-0.77%165,062--3.59%--
05/153,2503,2603,2403,250-0.76%105,563--3.01%--
05/143,2653,2803,2653,275+1.71%142,418--2.47%--
05/133,2203,2253,2053,220-1.98%181,642--4.22%--
05/103,2753,2903,2703,285+0.46%57,397--2.44%--
05/093,2553,2703,2553,270+1.87%101,356--2.91%--
05/083,2103,2153,2003,210-0.31%99,623--4.72%--
05/073,2253,2253,2103,220-1.38%168,655--4.48%--
05/023,2603,2753,2553,265-3.4%200,512--3.14%--
05/013,3753,3853,3703,380-0.59%88,689-+0.36%--
04/303,4003,4153,3953,400-1.31%280,870-+1.13%--
04/263,4253,4503,4203,445+1.32%166,286-+2.71%--
04/253,3753,4053,3753,400+0.15%261,320-+1.67%--
04/243,3903,4053,3853,395+1.65%248,491-+1.77%--

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
2010年
1月期
6,830
4/6
4,990
7/6
85,533
5/21
2011年
1月期
6,770
4/11
4,665
8/25
126,025
2/24
2012年
1月期
5,980
3/19

2/27
3,950
10/4
71,289
8/9
2013年
1月期
6,670
7/22
4,325
11/13
66,957
12/28
2014年
1月期
7,140
6/23
5,920
11/19
22,246
8/29
2015年
1月期
6,810
9/30
3,430
7/28
1,270,985
3/16
2016年
1月期
3,470
10/9
1,691
2/12
1,459,502
1/7
2017年
1月期
2,646
12/12
1,802
8/3
1,629,791
12/1
2018年
1月期
3,160
7/10
1,977
8/31
431,601
11/22
2019年
1月期
3,515
10/4
1,901
12/26
302,522
9/20
2020年
1月期
2,822
1/8
465
4/28
25,874,668
4/30
2021年
1月期
1,630
7/6
707
11/2
6,624,028
11/25
2022年
1月期
3,570
6/9
1,341
8/23
5,878,661
2/24
2023年
1月期
3,195
11/8
2,105
3/20
1,877,637
9/22
最新2,759
2024/9/18
181,592