時価総額
2024/04/25~2024/09/19
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 | ||||||||||
09/19 | 1,989 | 2,024 | 1,982 | 2,004 | +1.31% | 1,890 | - | -0.05% | - | - |
09/18 | 1,984 | 1,990 | 1,961 | 1,978 | -0.1% | 780 | - | -1.35% | - | - |
09/17 | 1,954 | 1,980 | 1,950 | 1,980 | +0.81% | 1,870 | - | -1.3% | - | - |
09/13 | 1,966 | 1,970 | 1,964 | 1,964 | +0.72% | 1,810 | - | -2.09% | - | - |
09/12 | 1,964 | 1,970 | 1,945 | 1,950 | +1.77% | 1,810 | - | -2.74% | - | - |
09/11 | 1,935 | 1,935 | 1,902 | 1,916 | -1.24% | 2,230 | - | -4.39% | - | - |
09/10 | 1,938 | 1,964 | 1,936 | 1,940 | +0.26% | 1,130 | - | -3.1% | - | - |
09/09 | 1,950 | 1,950 | 1,931 | 1,935 | -0.92% | 1,120 | - | -3.25% | - | - |
09/06 | 1,988 | 1,988 | 1,952 | 1,953 | -1.21% | 1,270 | - | -2.45% | - | - |
09/05 | 1,980 | 1,990 | 1,961 | 1,977 | -1% | 2,050 | - | -1.54% | - | - |
09/04 | 2,018 | 2,018 | 1,981 | 1,997 | -2.63% | 2,760 | - | -0.75% | - | - |
09/03 | 2,068 | 2,071 | 2,051 | 2,051 | +0.54% | 2,300 | - | +1.74% | - | - |
09/02 | 2,028 | 2,122 | 2,028 | 2,040 | +1.85% | 15,490 | - | +1.09% | - | - |
08/30 | 2,030 | 2,032 | 2,003 | 2,003 | -0.79% | 2,370 | - | -0.84% | - | - |
08/29 | 2,021 | 2,030 | 2,019 | 2,019 | -0.54% | 1,060 | - | -0.2% | - | - |
08/28 | 2,037 | 2,077 | 2,024 | 2,030 | -0.93% | 39,020 | - | +0.1% | - | - |
08/27 | 2,033 | 2,070 | 2,033 | 2,049 | +0.44% | 1,660 | - | +0.74% | - | - |
08/26 | 2,052 | 2,052 | 2,026 | 2,040 | +0.79% | 14,550 | - | +0.05% | - | - |
08/23 | 2,048 | 2,048 | 2,013 | 2,024 | -0.83% | 2,260 | - | -0.98% | - | - |
08/22 | 2,050 | 2,060 | 2,032 | 2,041 | 0% | 3,510 | - | -0.54% | - | - |
08/21 | 2,041 | 2,041 | 2,031 | 2,041 | -0.73% | 580 | - | -0.87% | - | - |
08/20 | 2,070 | 2,070 | 2,056 | 2,056 | +0.29% | 3,360 | - | -0.53% | - | - |
08/19 | 2,070 | 2,070 | 2,049 | 2,050 | -0.29% | 1,140 | - | -1.25% | - | - |
08/16 | 2,084 | 2,084 | 2,037 | 2,056 | +1.58% | 2,420 | - | -1.39% | - | - |
08/15 | 2,018 | 2,025 | 2,018 | 2,024 | +0.15% | 150 | - | -3.39% | - | - |
08/14 | 2,000 | 2,027 | 1,981 | 2,021 | +1.51% | 8,750 | - | -3.94% | - | - |
08/13 | 1,995 | 1,995 | 1,988 | 1,991 | +0.5% | 1,480 | - | -5.73% | - | - |
08/09 | 1,977 | 1,987 | 1,961 | 1,981 | +2.75% | 1,040 | - | -6.69% | - | - |
08/08 | 1,919 | 1,929 | 1,919 | 1,928 | -0.05% | 530 | - | -9.61% | - | - |
08/07 | 1,882 | 1,949 | 1,882 | 1,929 | +2.61% | 5,540 | - | -10.07% | - | - |
08/06 | 1,888 | 1,897 | 1,874 | 1,880 | -0.53% | 3,590 | - | -12.84% | - | - |
08/05 | 1,895 | 1,931 | 1,825 | 1,890 | -5.03% | 9,280 | - | -12.98% | - | - |
08/02 | 2,044 | 2,044 | 1,990 | 1,990 | -4.33% | 6,040 | - | -8.92% | - | - |
08/01 | 2,088 | 2,088 | 2,051 | 2,080 | -0.48% | 2,670 | - | -5.2% | - | - |
07/31 | 2,076 | 2,090 | 2,061 | 2,090 | +0.29% | 850 | - | -4.96% | - | - |
07/30 | 2,096 | 2,096 | 2,084 | 2,084 | -0.9% | 250 | - | -5.49% | - | - |
07/29 | 2,070 | 2,110 | 2,070 | 2,103 | +0.43% | 7,830 | - | -4.8% | - | - |
07/26 | 2,100 | 2,109 | 2,072 | 2,094 | +0.24% | 1,060 | - | -5.33% | - | - |
07/25 | 2,107 | 2,107 | 2,060 | 2,089 | -2.52% | 28,780 | - | -5.73% | - | - |
07/24 | 2,162 | 2,162 | 2,143 | 2,143 | -1.61% | 480 | - | -3.51% | - | - |
07/23 | 2,186 | 2,187 | 2,151 | 2,178 | +0.65% | 1,760 | - | -1.94% | - | - |
07/22 | 2,162 | 2,174 | 2,151 | 2,164 | -0.87% | 1,030 | - | -2.48% | - | - |
07/19 | 2,196 | 2,200 | 2,171 | 2,183 | -0.86% | 2,310 | - | -1.71% | - | - |
07/18 | 2,200 | 2,219 | 2,162 | 2,202 | -1.17% | 2,300 | - | -0.86% | - | - |
07/17 | 2,234 | 2,245 | 2,228 | 2,228 | -1.07% | 1,470 | - | +0.41% | - | - |
07/16 | 2,269 | 2,276 | 2,231 | 2,252 | -0.71% | 4,580 | - | +1.72% | - | - |
07/12 | 2,298 | 2,298 | 2,268 | 2,268 | -0.74% | 3,280 | - | +2.67% | - | - |
07/11 | 2,270 | 2,297 | 2,270 | 2,285 | -0.17% | 2,980 | - | +3.72% | - | - |
07/10 | 2,261 | 2,295 | 2,255 | 2,289 | +1.55% | 2,820 | - | +4.14% | - | - |
07/09 | 2,240 | 2,255 | 2,238 | 2,254 | +0.76% | 3,730 | - | +2.78% | - | - |
07/08 | 2,255 | 2,256 | 2,235 | 2,237 | -0.27% | 41,830 | - | +2.15% | - | - |
07/05 | 2,249 | 2,254 | 2,243 | 2,243 | 0% | 1,670 | - | +2.56% | - | - |
07/04 | 2,230 | 2,244 | 2,230 | 2,243 | +0.67% | 2,050 | - | +2.7% | - | - |
07/03 | 2,227 | 2,230 | 2,224 | 2,228 | -0.31% | 1,430 | - | +2.3% | - | - |
07/02 | 2,227 | 2,239 | 2,227 | 2,235 | -0.49% | 3,700 | - | +2.81% | - | - |
07/01 | 2,224 | 2,246 | 2,224 | 2,246 | +0.99% | 1,570 | - | +3.41% | - | - |
06/28 | 2,223 | 2,229 | 2,222 | 2,224 | +0.63% | 930 | - | +2.58% | - | - |
06/27 | 2,219 | 2,220 | 2,209 | 2,210 | -0.23% | 1,230 | - | +2.03% | - | - |
06/26 | 2,222 | 2,250 | 2,203 | 2,215 | -0.05% | 47,080 | - | +2.26% | - | - |
06/25 | 2,199 | 2,228 | 2,199 | 2,216 | +1.37% | 1,280 | - | +2.31% | - | - |
06/24 | 2,200 | 2,230 | 2,186 | 2,186 | -0.64% | 4,440 | - | +0.97% | - | - |
06/21 | 2,199 | 2,200 | 2,180 | 2,200 | +0.46% | 780 | - | +1.66% | - | - |
06/20 | 2,200 | 2,200 | 2,182 | 2,190 | -0.45% | 1,050 | - | +1.25% | - | - |
06/19 | 2,170 | 2,200 | 2,164 | 2,200 | +2.09% | 4,280 | - | +1.71% | - | - |
06/18 | 2,170 | 2,170 | 2,139 | 2,155 | +1.13% | 1,250 | - | -0.28% | - | - |
06/17 | 2,195 | 2,195 | 2,131 | 2,131 | -2.92% | 4,330 | - | -1.48% | - | - |
06/14 | 2,154 | 2,199 | 2,154 | 2,195 | +0.14% | 2,220 | - | +1.39% | - | - |
06/13 | 2,142 | 2,192 | 2,142 | 2,192 | +2.33% | 10,330 | - | +1.29% | - | - |
06/12 | 2,132 | 2,142 | 2,125 | 2,142 | +0.8% | 3,200 | - | -0.93% | - | - |
06/11 | 2,116 | 2,130 | 2,105 | 2,125 | -0.05% | 10,150 | - | -1.67% | - | - |
06/10 | 2,136 | 2,136 | 2,110 | 2,126 | +0.28% | 7,650 | - | -1.57% | - | - |
06/07 | 2,158 | 2,165 | 2,108 | 2,120 | -1.62% | 18,910 | - | -1.76% | - | - |
06/06 | 2,190 | 2,190 | 2,111 | 2,155 | +0.33% | 4,590 | - | -0.05% | - | - |
06/05 | 2,167 | 2,188 | 2,101 | 2,148 | -1.42% | 16,260 | - | -0.19% | - | - |
06/04 | 2,186 | 2,186 | 2,151 | 2,179 | -0.05% | 9,020 | - | +1.49% | - | - |
06/03 | 2,171 | 2,229 | 2,135 | 2,180 | +1.35% | 36,040 | - | +1.82% | - | - |
05/31 | 2,116 | 2,171 | 2,110 | 2,151 | +2.38% | 24,470 | - | +0.7% | - | - |
05/30 | 2,140 | 2,140 | 2,100 | 2,101 | -1.78% | 2,240 | - | -1.36% | - | - |
05/29 | 2,169 | 2,169 | 2,115 | 2,139 | -1.29% | 47,170 | - | +0.75% | - | - |
05/28 | 2,176 | 2,176 | 2,159 | 2,167 | +0.65% | 800 | - | +2.51% | - | - |
05/27 | 2,160 | 2,174 | 2,140 | 2,153 | -1.24% | 3,370 | - | +2.28% | - | - |
05/24 | 2,199 | 2,199 | 2,129 | 2,180 | -0.86% | 5,540 | - | +3.96% | - | - |
05/23 | 2,232 | 2,239 | 2,190 | 2,199 | -1.48% | 5,520 | - | +5.27% | - | - |
05/22 | 2,210 | 2,232 | 2,178 | 2,232 | +2.15% | 22,290 | - | +7.31% | - | - |
05/21 | 2,184 | 2,205 | 2,180 | 2,185 | +1.02% | 3,750 | - | +5.5% | - | - |
05/20 | 2,181 | 2,199 | 2,162 | 2,163 | -0.32% | 7,000 | - | +4.85% | - | - |
05/17 | 2,190 | 2,193 | 2,165 | 2,170 | -0.46% | 9,680 | - | +5.49% | - | - |
05/16 | 2,173 | 2,180 | 2,151 | 2,180 | +1.4% | 6,850 | - | +6.39% | - | - |
05/15 | 2,186 | 2,223 | 2,131 | 2,150 | -2.45% | 19,780 | - | +5.34% | - | - |
05/14 | 2,207 | 2,207 | 2,163 | 2,204 | +0.18% | 5,040 | - | +8.46% | - | - |
05/13 | 2,146 | 2,200 | 2,128 | 2,200 | +1.8% | 7,220 | - | +8.75% | - | - |
05/10 | 2,127 | 2,162 | 2,102 | 2,161 | +1.55% | 14,920 | - | +7.3% | - | - |
05/09 | 2,136 | 2,136 | 2,112 | 2,128 | +0.38% | 3,090 | - | +6.08% | - | - |
05/08 | 2,103 | 2,140 | 2,095 | 2,120 | +0.81% | 13,950 | - | +6.05% | - | - |
05/07 | 2,100 | 2,120 | 2,090 | 2,103 | +1.15% | 2,910 | - | +5.52% | - | - |
05/02 | 2,068 | 2,123 | 2,064 | 2,079 | +0.39% | 13,480 | - | +4.68% | - | - |
05/01 | 2,060 | 2,101 | 2,051 | 2,071 | +0.73% | 11,880 | - | +4.49% | - | - |
04/30 | 2,042 | 2,110 | 2,042 | 2,056 | +1.58% | 12,740 | - | +4% | - | - |
04/26 | 2,045 | 2,045 | 2,006 | 2,024 | -0.78% | 3,410 | - | +2.58% | - | - |
04/25 | 2,021 | 2,042 | 2,001 | 2,040 | -0.1% | 49,580 | - | +3.55% | - | - |
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 | |
2011年 1月期 | 1,310 4/5 | 1,002 5/27 | 157,020 5/27 | ||
2012年 1月期 | 1,293 4/7 | 784 10/5 | 168,390 8/9 | ||
2013年 1月期 | 1,224 1/30 | 844 6/4 | 173,410 7/23 | ||
2014年 1月期 | 1,345 5/23 5/22 他3件 | 1,050 6/25 | 168,790 12/13 | ||
2015年 1月期 | 1,509 12/8 | 1,130 2/4 | 44,670 3/4 | ||
2016年 1月期 | 1,590 5/28 5/26 | 1,018 1/21 | 54,570 8/24 | ||
2017年 1月期 | 1,335 1/30 | 995 2/12 | 45,870 11/4 | ||
2018年 1月期 | 1,707 1/29 | 1,301 2/1 | 40,280 11/22 | ||
2019年 1月期 | 1,688 2/1 | 1,270 1/4 | 34,540 9/25 | ||
2020年 1月期 | 1,585 1/14 | 1,250 8/6 | 31,000 12/26 | ||
2021年 1月期 | 1,830 1/25 | 987 3/23 | 56,610 6/4 | ||
2022年 1月期 | 1,930 2/16 | 1,676 8/20 | 118,850 12/28 | ||
2023年 1月期 | 1,816 6/9 | 1,529 3/15 | 81,380 3/1 | ||
最新 | 2,004 2024/9/19 | 1,890 |