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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 09/18 | 2,782 | 2,785 | 2,749 | 2,759 | +0.69% | 181,592 | - | -4.93% | - | - |
| 09/17 | 2,736 | 2,741 | 2,725 | 2,740 | +1.22% | 116,466 | - | -6.13% | - | - |
| 09/13 | 2,716 | 2,720 | 2,702 | 2,707 | +0.41% | 268,914 | - | -7.64% | - | - |
| 09/12 | 2,662 | 2,698 | 2,662 | 2,696 | +3.41% | 315,420 | - | -8.39% | - | - |
| 09/11 | 2,614 | 2,614 | 2,585 | 2,607 | -4.15% | 425,971 | - | -11.72% | - | - |
| 09/10 | 2,729 | 2,747 | 2,714 | 2,720 | +0.41% | 201,162 | - | -8.32% | - | - |
| 09/09 | 2,698 | 2,723 | 2,698 | 2,709 | -1.24% | 264,278 | - | -8.85% | - | - |
| 09/06 | 2,762 | 2,763 | 2,731 | 2,743 | -0.76% | 224,617 | - | -8.2% | - | - |
| 09/05 | 2,760 | 2,777 | 2,756 | 2,764 | -2.06% | 252,516 | - | -8.08% | - | - |
| 09/04 | 2,834 | 2,838 | 2,812 | 2,822 | -5.74% | 406,298 | - | -6.68% | - | - |
| 09/03 | 2,992 | 3,010 | 2,986 | 2,994 | +1.29% | 134,816 | - | -1.48% | - | - |
| 09/02 | 2,961 | 2,968 | 2,941 | 2,956 | -2.6% | 191,528 | - | -3.05% | - | - |
| 08/30 | 3,020 | 3,045 | 3,020 | 3,035 | +1.64% | 95,627 | - | -0.85% | - | - |
| 08/29 | 2,966 | 2,987 | 2,963 | 2,986 | -0.96% | 168,435 | - | -2.67% | - | - |
| 08/28 | 3,010 | 3,025 | 3,005 | 3,015 | -2.11% | 142,691 | - | -2.08% | - | - |
| 08/27 | 3,065 | 3,085 | 3,065 | 3,080 | +2.77% | 262,954 | - | -0.36% | - | - |
| 08/26 | 2,997 | 3,005 | 2,987 | 2,997 | +1.7% | 232,898 | - | -3.45% | - | - |
| 08/23 | 2,960 | 2,961 | 2,938 | 2,947 | +1.76% | 205,680 | - | -5.64% | - | - |
| 08/22 | 2,894 | 2,903 | 2,887 | 2,896 | -1.8% | 242,612 | - | -7.89% | - | - |
| 08/21 | 2,941 | 2,953 | 2,937 | 2,949 | -1.24% | 157,848 | - | -6.82% | - | - |
| 08/20 | 2,997 | 2,997 | 2,975 | 2,986 | -1.45% | 258,472 | - | -6.28% | - | - |
| 08/19 | 3,090 | 3,095 | 3,030 | 3,030 | -4.11% | 300,030 | - | -5.55% | - | - |
| 08/16 | 3,170 | 3,175 | 3,155 | 3,160 | +1.61% | 148,296 | - | -2.17% | - | - |
| 08/15 | 3,100 | 3,110 | 3,090 | 3,110 | -1.27% | 218,501 | - | -4.16% | - | - |
| 08/14 | 3,135 | 3,150 | 3,125 | 3,150 | -0.79% | 145,341 | - | -3.46% | - | - |
| 08/13 | 3,170 | 3,190 | 3,165 | 3,175 | +4.1% | 170,468 | - | -3.2% | - | - |
| 08/09 | 3,065 | 3,070 | 3,045 | 3,050 | +1.94% | 156,449 | - | -7.52% | - | - |
| 08/08 | 3,015 | 3,030 | 2,992 | 2,992 | +1.25% | 329,975 | - | -9.91% | - | - |
| 08/07 | 2,885 | 2,977 | 2,878 | 2,955 | +0.07% | 313,107 | - | -11.69% | - | - |
| 08/06 | 2,964 | 2,970 | 2,924 | 2,953 | +4.09% | 303,365 | - | -12.43% | - | - |
| 08/05 | 2,945 | 2,946 | 2,833 | 2,837 | -9.36% | 2,076,910 | - | -16.46% | - | - |
| 08/02 | 3,135 | 3,145 | 3,115 | 3,130 | -2.34% | 229,160 | - | -8.61% | - | - |
| 08/01 | 3,215 | 3,215 | 3,180 | 3,205 | +0.31% | 214,779 | - | -6.8% | - | - |
| 07/31 | 3,140 | 3,195 | 3,125 | 3,195 | +0.16% | 385,544 | - | -7.39% | - | - |
| 07/30 | 3,170 | 3,190 | 3,160 | 3,190 | -1.54% | 203,693 | - | -7.86% | - | - |
| 07/29 | 3,240 | 3,245 | 3,215 | 3,240 | -0.92% | 82,047 | - | -6.71% | - | - |
| 07/26 | 3,275 | 3,290 | 3,265 | 3,270 | +2.19% | 87,332 | - | -6.09% | - | - |
| 07/25 | 3,245 | 3,245 | 3,190 | 3,200 | -1.69% | 145,449 | - | -8.26% | - | - |
| 07/24 | 3,285 | 3,285 | 3,240 | 3,255 | -2.25% | 219,964 | - | -6.92% | - | - |
| 07/23 | 3,345 | 3,360 | 3,330 | 3,330 | -1.77% | 149,198 | - | -4.91% | - | - |
| 07/22 | 3,390 | 3,400 | 3,380 | 3,390 | -2.31% | 234,321 | - | -3.14% | - | - |
| 07/19 | 3,455 | 3,470 | 3,445 | 3,470 | -0.29% | 66,981 | - | -0.77% | - | - |
| 07/18 | 3,465 | 3,490 | 3,455 | 3,480 | +1.61% | 133,301 | - | -0.26% | - | - |
| 07/17 | 3,430 | 3,445 | 3,420 | 3,425 | -1.44% | 186,706 | - | -1.64% | - | - |
| 07/16 | 3,470 | 3,480 | 3,465 | 3,475 | -1.56% | 125,810 | - | 0% | - | - |
| 07/12 | 3,515 | 3,540 | 3,510 | 3,530 | -1.81% | 225,346 | - | +1.93% | - | - |
| 07/11 | 3,575 | 3,595 | 3,570 | 3,595 | +2.28% | 81,184 | - | +4.26% | - | - |
| 07/10 | 3,540 | 3,545 | 3,515 | 3,515 | -1.54% | 106,341 | - | +2.54% | - | - |
| 07/09 | 3,555 | 3,570 | 3,550 | 3,570 | -0.28% | 89,788 | - | +4.69% | - | - |
| 07/08 | 3,600 | 3,600 | 3,570 | 3,580 | -0.97% | 138,576 | - | +5.6% | - | - |
| 07/05 | 3,635 | 3,645 | 3,610 | 3,615 | -0.14% | 105,867 | - | +7.08% | - | - |
| 07/04 | 3,635 | 3,640 | 3,615 | 3,620 | 0% | 88,322 | - | +7.67% | - | - |
| 07/03 | 3,600 | 3,620 | 3,600 | 3,620 | 0% | 130,194 | - | +8.09% | - | - |
| 07/02 | 3,605 | 3,625 | 3,605 | 3,620 | +2.12% | 222,137 | - | +8.45% | - | - |
| 07/01 | 3,525 | 3,545 | 3,520 | 3,545 | -0.14% | 76,801 | - | +6.62% | - | - |
| 06/28 | 3,525 | 3,555 | 3,525 | 3,550 | +1.87% | 213,138 | - | +7.15% | - | - |
| 06/27 | 3,480 | 3,485 | 3,475 | 3,485 | 0% | 106,600 | - | +5.61% | - | - |
| 06/26 | 3,470 | 3,495 | 3,460 | 3,485 | -0.29% | 157,055 | - | +5.96% | - | - |
| 06/25 | 3,495 | 3,510 | 3,490 | 3,495 | +0.87% | 195,722 | - | +6.55% | - | - |
| 06/24 | 3,445 | 3,470 | 3,440 | 3,465 | -0.14% | 136,019 | - | +5.93% | - | - |
| 06/21 | 3,465 | 3,475 | 3,460 | 3,470 | +1.31% | 178,539 | - | +6.28% | - | - |
| 06/20 | 3,420 | 3,425 | 3,415 | 3,425 | 0% | 131,190 | - | +5.16% | - | - |
| 06/19 | 3,420 | 3,430 | 3,415 | 3,425 | +1.63% | 136,197 | - | +5.42% | - | - |
| 06/18 | 3,370 | 3,385 | 3,365 | 3,370 | +2.74% | 135,611 | - | +3.95% | - | - |
| 06/17 | 3,290 | 3,295 | 3,280 | 3,280 | -0.76% | 59,721 | - | +1.3% | - | - |
| 06/14 | 3,270 | 3,305 | 3,265 | 3,305 | +0.76% | 120,464 | - | +2.13% | - | - |
| 06/13 | 3,285 | 3,290 | 3,270 | 3,280 | -0.46% | 243,880 | - | +1.39% | - | - |
| 06/12 | 3,275 | 3,300 | 3,270 | 3,295 | +1.07% | 155,364 | - | +1.85% | - | - |
| 06/11 | 3,270 | 3,280 | 3,250 | 3,260 | +2.52% | 271,555 | - | +0.9% | - | - |
| 06/10 | 3,150 | 3,185 | 3,150 | 3,180 | +1.27% | 229,033 | - | -1.55% | - | - |
| 06/07 | 3,145 | 3,155 | 3,140 | 3,140 | +0.96% | 174,843 | - | -2.88% | - | - |
| 06/06 | 3,100 | 3,110 | 3,090 | 3,110 | +1.8% | 312,756 | - | -4.1% | - | - |
| 06/05 | 3,030 | 3,055 | 3,025 | 3,055 | -0.65% | 192,232 | - | -6.12% | - | - |
| 06/04 | 3,095 | 3,100 | 3,065 | 3,075 | -4.95% | 367,239 | - | -5.96% | - | - |
| 06/03 | 3,220 | 3,255 | 3,220 | 3,235 | -0.61% | 179,756 | - | -1.46% | - | - |
| 05/31 | 3,260 | 3,260 | 3,240 | 3,255 | -1.36% | 166,525 | - | -1.03% | - | - |
| 05/30 | 3,325 | 3,330 | 3,300 | 3,300 | -1.64% | 149,972 | - | +0.21% | - | - |
| 05/29 | 3,360 | 3,365 | 3,350 | 3,355 | +2.13% | 133,169 | - | +1.88% | - | - |
| 05/28 | 3,285 | 3,295 | 3,280 | 3,285 | +0.92% | 115,766 | - | -0.3% | - | - |
| 05/27 | 3,250 | 3,260 | 3,245 | 3,255 | +1.24% | 97,787 | - | -1.27% | - | - |
| 05/24 | 3,210 | 3,225 | 3,205 | 3,215 | 0% | 71,777 | - | -2.69% | - | - |
| 05/23 | 3,215 | 3,225 | 3,205 | 3,215 | -0.92% | 124,796 | - | -2.99% | - | - |
| 05/22 | 3,260 | 3,260 | 3,245 | 3,245 | -1.07% | 127,538 | - | -2.35% | - | - |
| 05/21 | 3,300 | 3,305 | 3,280 | 3,280 | -1.06% | 115,672 | - | -1.5% | - | - |
| 05/20 | 3,295 | 3,315 | 3,285 | 3,315 | +1.22% | 164,559 | - | -0.66% | - | - |
| 05/17 | 3,260 | 3,280 | 3,260 | 3,275 | +1.55% | 138,537 | - | -1.92% | - | - |
| 05/16 | 3,225 | 3,235 | 3,210 | 3,225 | -0.77% | 165,062 | - | -3.59% | - | - |
| 05/15 | 3,250 | 3,260 | 3,240 | 3,250 | -0.76% | 105,563 | - | -3.01% | - | - |
| 05/14 | 3,265 | 3,280 | 3,265 | 3,275 | +1.71% | 142,418 | - | -2.47% | - | - |
| 05/13 | 3,220 | 3,225 | 3,205 | 3,220 | -1.98% | 181,642 | - | -4.22% | - | - |
| 05/10 | 3,275 | 3,290 | 3,270 | 3,285 | +0.46% | 57,397 | - | -2.44% | - | - |
| 05/09 | 3,255 | 3,270 | 3,255 | 3,270 | +1.87% | 101,356 | - | -2.91% | - | - |
| 05/08 | 3,210 | 3,215 | 3,200 | 3,210 | -0.31% | 99,623 | - | -4.72% | - | - |
| 05/07 | 3,225 | 3,225 | 3,210 | 3,220 | -1.38% | 168,655 | - | -4.48% | - | - |
| 05/02 | 3,260 | 3,275 | 3,255 | 3,265 | -3.4% | 200,512 | - | -3.14% | - | - |
| 05/01 | 3,375 | 3,385 | 3,370 | 3,380 | -0.59% | 88,689 | - | +0.36% | - | - |
| 04/30 | 3,400 | 3,415 | 3,395 | 3,400 | -1.31% | 280,870 | - | +1.13% | - | - |
| 04/26 | 3,425 | 3,450 | 3,420 | 3,445 | +1.32% | 166,286 | - | +2.71% | - | - |
| 04/25 | 3,375 | 3,405 | 3,375 | 3,400 | +0.15% | 261,320 | - | +1.67% | - | - |
| 04/24 | 3,390 | 3,405 | 3,385 | 3,395 | +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 | |||