時価総額
2024/05/27~2024/10/29
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 | ||||||||||
10/29 | 54,200 | 54,200 | 53,990 | 53,990 | -0.39% | 20 | - | +3.04% | - | - |
10/28 | 54,180 | 54,200 | 54,180 | 54,200 | +0.22% | 20 | - | +3.81% | - | - |
10/24 | 54,160 | 54,230 | 54,080 | 54,080 | -0.73% | 30 | - | +4% | - | - |
10/23 | 54,010 | 54,480 | 53,990 | 54,480 | +0.91% | 420 | - | +5.21% | - | - |
10/22 | 53,940 | 54,040 | 53,940 | 53,990 | -0.11% | 100 | - | +4.74% | - | - |
10/21 | 54,050 | 54,050 | 54,050 | 54,050 | 0% | 10 | - | +5.36% | - | - |
10/18 | 54,140 | 54,170 | 54,030 | 54,050 | +0.63% | 360 | - | +5.8% | - | - |
10/17 | 53,810 | 53,810 | 53,710 | 53,710 | +0.64% | 20 | - | +5.59% | - | - |
10/16 | 53,300 | 53,460 | 53,290 | 53,370 | -0.82% | 130 | - | +5.35% | - | - |
10/15 | 53,700 | 54,000 | 53,700 | 53,810 | +2.11% | 140 | - | +6.56% | - | - |
10/11 | 52,800 | 52,800 | 52,700 | 52,700 | -0.85% | 50 | - | +4.71% | - | - |
10/10 | 52,990 | 53,150 | 52,940 | 53,150 | +1.98% | 280 | - | +5.77% | - | - |
10/09 | 52,010 | 52,150 | 52,010 | 52,120 | +0.48% | 180 | - | +3.93% | - | - |
10/08 | 51,710 | 51,870 | 51,710 | 51,870 | -1.14% | 20 | - | +3.59% | - | - |
10/07 | 52,660 | 52,660 | 52,460 | 52,470 | +2.16% | 180 | - | +4.98% | - | - |
10/04 | 51,550 | 51,550 | 51,360 | 51,360 | -0.79% | 20 | - | +2.98% | - | - |
10/03 | 51,700 | 51,900 | 51,700 | 51,770 | +1.69% | 50 | - | +3.94% | - | - |
10/01 | 51,110 | 51,110 | 50,910 | 50,910 | +0.85% | 20 | - | +2.38% | - | - |
09/30 | 50,440 | 50,480 | 50,440 | 50,480 | -2.06% | 90 | - | +1.61% | - | - |
09/27 | 51,120 | 51,540 | 51,070 | 51,540 | +1.32% | 220 | - | +3.81% | - | - |
09/26 | 50,800 | 50,870 | 50,800 | 50,870 | +0.99% | 90 | - | +2.61% | - | - |
09/25 | 50,330 | 50,530 | 50,330 | 50,370 | -0.4% | 100 | - | +1.65% | - | - |
09/24 | 50,500 | 50,570 | 50,500 | 50,570 | +1.14% | 90 | - | +2.07% | - | - |
09/20 | 50,140 | 50,140 | 49,910 | 50,000 | -0.02% | 70 | - | +0.92% | - | - |
09/19 | 49,830 | 50,010 | 49,800 | 50,010 | +1.3% | 350 | - | +0.99% | - | - |
09/18 | 49,370 | 49,370 | 49,370 | 49,370 | +0.92% | 10 | - | -0.19% | - | - |
09/17 | 48,890 | 48,920 | 48,810 | 48,920 | +0.74% | 160 | - | -1.03% | - | - |
09/13 | 48,900 | 48,900 | 48,560 | 48,560 | -0.23% | 60 | - | -1.71% | - | - |
09/12 | 48,670 | 48,870 | 48,170 | 48,670 | +1.91% | 100 | - | -1.39% | - | - |
09/11 | 48,810 | 48,810 | 47,760 | 47,760 | -2.17% | 100 | - | -3.2% | - | - |
09/10 | 48,900 | 48,900 | 48,810 | 48,820 | +0.78% | 120 | - | -1.05% | - | - |
09/09 | 47,950 | 48,440 | 47,950 | 48,440 | -0.43% | 330 | - | -1.68% | - | - |
09/06 | 48,990 | 48,990 | 48,650 | 48,650 | -1.22% | 110 | - | -1.37% | - | - |
09/05 | 49,280 | 49,280 | 49,250 | 49,250 | -0.71% | 30 | - | -0.37% | - | - |
09/04 | 49,750 | 49,750 | 49,600 | 49,600 | -2.27% | 110 | - | +0.09% | - | - |
09/03 | 50,750 | 50,750 | 50,750 | 50,750 | +0.28% | 10 | - | +2.26% | - | - |
09/02 | 50,970 | 50,970 | 50,480 | 50,610 | +0.84% | 110 | - | +1.95% | - | - |
08/30 | 49,970 | 51,000 | 49,970 | 50,190 | +1.31% | 60 | - | +0.99% | - | - |
08/29 | 49,420 | 49,540 | 49,420 | 49,540 | -0.48% | 20 | - | -0.53% | - | - |
08/28 | 49,660 | 49,780 | 49,660 | 49,780 | -0.04% | 190 | - | -0.33% | - | - |
08/27 | 49,660 | 49,830 | 49,660 | 49,800 | +0.28% | 210 | - | -0.59% | - | - |
08/26 | 49,560 | 49,660 | 49,390 | 49,660 | -0.3% | 260 | - | -1.2% | - | - |
08/23 | 49,720 | 49,810 | 49,720 | 49,810 | +0.18% | 340 | - | -1.26% | - | - |
08/22 | 49,760 | 49,760 | 49,720 | 49,720 | +0.04% | 370 | - | -1.71% | - | - |
08/21 | 49,470 | 49,700 | 49,470 | 49,700 | -1.11% | 60 | - | -2.01% | - | - |
08/20 | 50,120 | 50,370 | 50,110 | 50,260 | +0.22% | 50 | - | -1.21% | - | - |
08/19 | 50,150 | 50,150 | 50,150 | 50,150 | -0.89% | 170 | - | -1.64% | - | - |
08/16 | 50,540 | 50,600 | 50,490 | 50,600 | +2.53% | 410 | - | -0.97% | - | - |
08/15 | 49,480 | 49,480 | 49,350 | 49,350 | +1.42% | 60 | - | -3.59% | - | - |
08/14 | 48,840 | 48,880 | 48,570 | 48,660 | +0.5% | 260 | - | -5.22% | - | - |
08/13 | 48,410 | 48,470 | 48,410 | 48,420 | +0.02% | 70 | - | -6.01% | - | - |
08/09 | 48,590 | 48,660 | 48,410 | 48,410 | +2.33% | 120 | - | -6.37% | - | - |
08/08 | 47,290 | 47,480 | 47,280 | 47,310 | -1.93% | 110 | - | -8.82% | - | - |
08/07 | 47,710 | 48,480 | 47,060 | 48,240 | +1.11% | 1,300 | - | -7.45% | - | - |
08/06 | 47,260 | 47,710 | 47,050 | 47,710 | +1.4% | 600 | - | -8.78% | - | - |
08/05 | 48,150 | 48,150 | 47,050 | 47,050 | -5.65% | 590 | - | -10.35% | - | - |
08/02 | 50,150 | 50,400 | 49,870 | 49,870 | -2.84% | 280 | - | -5.38% | - | - |
08/01 | 50,960 | 51,330 | 50,910 | 51,330 | -1.89% | 70 | - | -2.8% | - | - |
07/29 | 52,470 | 52,480 | 52,320 | 52,320 | +1.63% | 100 | - | -0.98% | - | - |
07/26 | 51,500 | 51,500 | 51,480 | 51,480 | +0.9% | 80 | - | -2.49% | - | - |
07/25 | 51,200 | 51,200 | 50,810 | 51,020 | -2.07% | 120 | - | -3.35% | - | - |
07/24 | 52,100 | 52,100 | 52,100 | 52,100 | -1.36% | 10 | - | -1.29% | - | - |
07/23 | 53,270 | 53,270 | 52,820 | 52,820 | -0.38% | 40 | - | +0.15% | - | - |
07/22 | 53,000 | 53,170 | 53,000 | 53,020 | -1.05% | 60 | - | +0.68% | - | - |
07/19 | 53,630 | 53,630 | 53,500 | 53,580 | -0.81% | 50 | - | +1.89% | - | - |
07/18 | 53,900 | 54,020 | 53,900 | 54,020 | -0.28% | 60 | - | +2.94% | - | - |
07/17 | 54,360 | 54,360 | 54,160 | 54,170 | +1.52% | 180 | - | +3.48% | - | - |
07/16 | 53,310 | 53,360 | 53,310 | 53,360 | +0.64% | 110 | - | +2.21% | - | - |
07/12 | 52,740 | 53,020 | 52,740 | 53,020 | -1.19% | 60 | - | +1.78% | - | - |
07/11 | 53,600 | 53,660 | 53,540 | 53,660 | +1.32% | 100 | - | +3.21% | - | - |
07/10 | 52,840 | 52,960 | 52,840 | 52,960 | +0.06% | 30 | - | +2.07% | - | - |
07/09 | 52,820 | 53,060 | 52,820 | 52,930 | +0.15% | 850 | - | +2.23% | - | - |
07/08 | 52,680 | 52,850 | 52,000 | 52,850 | -0.66% | 160 | - | +2.31% | - | - |
07/05 | 53,140 | 53,200 | 53,140 | 53,200 | +0.21% | 130 | - | +3.13% | - | - |
07/04 | 53,090 | 53,090 | 53,090 | 53,090 | 0% | 30 | - | +3.06% | - | - |
07/03 | 53,050 | 53,190 | 53,050 | 53,090 | +0.26% | 70 | - | +3.21% | - | - |
07/02 | 52,950 | 52,950 | 52,940 | 52,950 | -0.45% | 80 | - | +3.07% | - | - |
07/01 | 52,750 | 53,190 | 52,640 | 53,190 | +0.83% | 80 | - | +3.62% | - | - |
06/28 | 52,600 | 52,750 | 52,600 | 52,750 | +1.03% | 130 | - | +2.85% | - | - |
06/26 | 52,310 | 52,310 | 52,210 | 52,210 | -0.95% | 30 | - | +1.85% | - | - |
06/25 | 52,840 | 52,840 | 52,710 | 52,710 | +0.71% | 50 | - | +2.84% | - | - |
06/24 | 52,540 | 52,540 | 52,340 | 52,340 | +0.56% | 90 | - | +2.18% | - | - |
06/21 | 52,210 | 52,210 | 52,010 | 52,050 | +1.4% | 380 | - | +1.69% | - | - |
06/19 | 51,230 | 51,330 | 51,230 | 51,330 | +0.16% | 30 | - | +0.31% | - | - |
06/18 | 51,250 | 51,250 | 51,250 | 51,250 | +0.67% | 20 | - | +0.14% | - | - |
06/17 | 50,950 | 50,950 | 50,790 | 50,910 | -0.29% | 80 | - | -0.53% | - | - |
06/14 | 50,900 | 51,060 | 50,880 | 51,060 | +0.45% | 220 | - | -0.27% | - | - |
06/13 | 50,830 | 50,830 | 50,830 | 50,830 | -0.72% | 30 | - | -0.7% | - | - |
06/11 | 51,200 | 51,200 | 51,200 | 51,200 | +0.79% | 10 | - | +0.06% | - | - |
06/10 | 50,800 | 50,800 | 50,800 | 50,800 | +0.08% | 20 | - | -0.64% | - | - |
06/07 | 50,620 | 50,850 | 50,620 | 50,760 | +0.28% | 80 | - | -0.63% | - | - |
06/06 | 50,620 | 50,620 | 50,620 | 50,620 | 0% | 40 | - | -0.84% | - | - |
06/05 | 50,390 | 50,620 | 50,390 | 50,620 | +0.3% | 20 | - | -0.82% | - | - |
06/04 | 50,470 | 50,470 | 50,470 | 50,470 | -1.12% | 10 | - | -1.04% | - | - |
06/03 | 51,040 | 51,040 | 51,040 | 51,040 | +1.84% | 50 | - | +0.13% | - | - |
05/31 | 50,010 | 50,120 | 50,000 | 50,120 | +0.22% | 60 | - | -1.58% | - | - |
05/30 | 50,480 | 50,480 | 50,010 | 50,010 | -1.94% | 150 | - | -1.76% | - | - |
05/29 | 50,850 | 51,060 | 49,850 | 51,000 | -0.78% | 160 | - | +0.25% | - | - |
05/28 | 51,200 | 51,400 | 51,200 | 51,400 | +0.23% | 30 | - | +1.23% | - | - |
05/27 | 51,320 | 51,320 | 51,270 | 51,280 | -0.35% | 120 | - | +1.2% | - | - |
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 12月期 | 10,300 5/11 | 8,300 8/31 | 12,290 1/26 | ||
2011年 12月期 | 10,280 4/8 | 7,920 10/4 | 11,070 8/9 | ||
2012年 12月期 | 10,970 12/25 | 9,080 6/4 | 4,480 12/12 | ||
2013年 12月期 | 16,640 12/30 | 11,000 1/8 | 9,250 3/7 | ||
2014年 12月期 | 20,990 12/8 | 14,400 8/8 8/1 | 2,400 11/4 | ||
2015年 12月期 | 21,440 6/1 | 17,510 8/26 | 3,550 8/25 | ||
2016年 12月期 | 21,930 12/16 | 16,310 6/28 | 5,040 1/18 | ||
2017年 12月期 | 25,740 12/21 | 20,310 4/17 | 2,350 3/2 | ||
2018年 12月期 | 27,200 10/4 | 21,210 12/26 | 1,590 2/6 | ||
2019年 12月期 | 28,190 12/27 | 22,170 1/4 | 1,130 8/14 8/7 | ||
2020年 12月期 | 29,340 2/21 | 18,050 3/23 | 7,660 3/16 | ||
2021年 12月期 | 36,500 11/17 | 27,360 1/5 | 6,450 12/2 | ||
2022年 12月期 | 42,290 11/1 | 32,010 2/24 | 7,790 12/5 | ||
2023年 12月期 | 45,980 12/4 | 35,650 3/24 | 1,590 3/31 | ||
最新 | 53,990 2024/10/29 | 20 |