時価総額
2024/05/01~2024/10/04
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 |
---|
2024 |
10/04 | 11,350 | 11,535 | 11,350 | 11,350 | +0.8% | 74 | - | -2.49% |
10/03 | 11,260 | 11,260 | 11,260 | 11,260 | 0% | 4 | - | -3.84% |
10/02 | 11,230 | 11,615 | 11,205 | 11,260 | -2.34% | 110 | - | -4.42% |
10/01 | 11,540 | 11,540 | 11,530 | 11,530 | -1.62% | 10 | - | -2.82% |
09/30 | 12,240 | 12,240 | 11,720 | 11,720 | -4.83% | 167 | - | -1.86% |
09/27 | 12,425 | 12,425 | 12,290 | 12,315 | +2.03% | 88 | - | +2.63% |
09/26 | 11,630 | 12,070 | 11,630 | 12,070 | +4.5% | 296 | - | +0.31% |
09/25 | 11,700 | 11,895 | 11,550 | 11,550 | -0.52% | 249 | - | -4.21% |
09/24 | 11,750 | 11,750 | 11,610 | 11,610 | -0.04% | 182 | - | -4.01% |
09/20 | 11,480 | 11,615 | 11,480 | 11,615 | +2.15% | 13 | - | -4.22% |
09/19 | 11,265 | 11,370 | 11,035 | 11,370 | -0.26% | 20 | - | -6.37% |
09/18 | 11,200 | 11,400 | 11,200 | 11,400 | -1.68% | 23 | - | -6.17% |
09/17 | 11,595 | 11,595 | 11,595 | 11,595 | +3.99% | 21 | - | -4.75% |
09/13 | 11,150 | 11,150 | 11,150 | 11,150 | 0% | 1 | - | -8.43% |
09/12 | 11,190 | 11,215 | 11,150 | 11,150 | +5.19% | 4 | - | -8.34% |
09/11 | 10,990 | 10,990 | 10,600 | 10,600 | -4.03% | 19 | - | -13.49% |
09/10 | 11,020 | 11,050 | 10,745 | 11,045 | +0.09% | 59 | - | -11.04% |
09/09 | 11,170 | 11,170 | 10,710 | 11,035 | -3.79% | 88 | - | -12.06% |
09/06 | 11,315 | 11,485 | 11,100 | 11,470 | -0.74% | 109 | - | -9.55% |
09/05 | 11,610 | 11,610 | 11,530 | 11,555 | -0.47% | 102 | - | -9.8% |
09/04 | 11,950 | 11,990 | 11,610 | 11,610 | -8.22% | 60 | - | -10.1% |
09/03 | 12,650 | 12,650 | 12,650 | 12,650 | +2.39% | 100 | - | -2.77% |
08/29 | 12,575 | 12,575 | 12,355 | 12,355 | -2.06% | 105 | - | -5.68% |
08/28 | 12,850 | 12,850 | 12,615 | 12,615 | -3.81% | 60 | - | -4.51% |
08/27 | 13,220 | 13,220 | 12,800 | 13,115 | +0.11% | 12 | - | -1.46% |
08/26 | 13,025 | 13,100 | 13,025 | 13,100 | +0.38% | 15 | - | -2.15% |
08/22 | 13,150 | 13,150 | 13,000 | 13,050 | -2.25% | 13 | - | -3.22% |
08/21 | 13,220 | 13,355 | 13,220 | 13,350 | -0.82% | 53 | - | -1.92% |
08/20 | 13,325 | 13,460 | 13,325 | 13,460 | +2.32% | 103 | - | -2.02% |
08/19 | 13,455 | 13,455 | 13,155 | 13,155 | 0% | 139 | - | -4.93% |
08/16 | 13,470 | 13,470 | 13,050 | 13,155 | +3.91% | 28 | - | -5.93% |
08/15 | 12,925 | 12,925 | 12,375 | 12,660 | +1.24% | 430 | - | -10.42% |
08/14 | 12,490 | 12,505 | 12,490 | 12,505 | +0.72% | 53 | - | -12.47% |
08/13 | 12,325 | 12,415 | 12,145 | 12,415 | +3.24% | 1,598 | - | -14.12% |
08/09 | 11,720 | 12,320 | 11,720 | 12,025 | +4.57% | 82 | - | -17.77% |
08/08 | 11,400 | 11,615 | 11,305 | 11,500 | -4.17% | 62 | - | -22.19% |
08/07 | 11,550 | 12,200 | 11,500 | 12,000 | +2.61% | 2,190 | - | -19.72% |
08/06 | 11,730 | 11,735 | 11,075 | 11,695 | +7.99% | 1,453 | - | -22.54% |
08/05 | 12,235 | 12,310 | 10,530 | 10,830 | -19% | 5,012 | - | -29.01% |
08/02 | 13,775 | 13,775 | 13,120 | 13,370 | -8.89% | 421 | - | -13.43% |
08/01 | 14,505 | 14,725 | 14,505 | 14,675 | +2.34% | 36 | - | -5.49% |
07/31 | 14,340 | 14,340 | 14,340 | 14,340 | -0.21% | 12 | - | -7.84% |
07/30 | 14,530 | 14,530 | 14,370 | 14,370 | -2.31% | 17 | - | -7.84% |
07/29 | 14,215 | 14,710 | 14,215 | 14,710 | +3.81% | 32 | - | -5.86% |
07/26 | 14,010 | 14,215 | 14,000 | 14,170 | +1.14% | 27 | - | -9.51% |
07/25 | 14,335 | 14,335 | 14,005 | 14,010 | -5.66% | 117 | - | -10.83% |
07/24 | 15,035 | 15,035 | 14,800 | 14,850 | -1.98% | 134 | - | -5.83% |
07/23 | 15,365 | 15,365 | 15,065 | 15,150 | +0.63% | 7 | - | -3.97% |
07/22 | 15,370 | 15,370 | 15,055 | 15,055 | -0.3% | 194 | - | -4.52% |
07/19 | 15,605 | 15,610 | 15,000 | 15,100 | -2.64% | 263 | - | -4.19% |
07/18 | 15,710 | 15,710 | 15,510 | 15,510 | -4.55% | 112 | - | -1.54% |
07/17 | 16,255 | 16,455 | 16,250 | 16,250 | -1.43% | 117 | - | +3.45% |
07/16 | 16,350 | 16,495 | 16,225 | 16,485 | +3.35% | 16 | - | +5.5% |
07/12 | 16,755 | 16,755 | 15,950 | 15,950 | -5.31% | 117 | - | +2.64% |
07/11 | 16,830 | 17,020 | 16,830 | 16,845 | +0.09% | 207 | - | +8.82% |
07/10 | 16,800 | 16,830 | 16,545 | 16,830 | +1.78% | 34 | - | +9.41% |
07/09 | 16,720 | 16,720 | 16,535 | 16,535 | -1.11% | 13 | - | +8.28% |
07/08 | 16,710 | 16,720 | 16,710 | 16,720 | +0.6% | 164 | - | +10.2% |
07/05 | 16,050 | 16,715 | 16,050 | 16,620 | +4.5% | 279 | - | +10.27% |
07/04 | 15,905 | 15,905 | 15,905 | 15,905 | +1.31% | 7 | - | +6.38% |
07/03 | 15,795 | 15,885 | 15,690 | 15,700 | -0.66% | 13 | - | +5.62% |
07/02 | 15,600 | 15,805 | 15,325 | 15,805 | +1.41% | 210 | - | +6.69% |
07/01 | 15,565 | 15,585 | 15,555 | 15,585 | +0.1% | 24 | - | +5.45% |
06/28 | 15,520 | 15,845 | 15,520 | 15,570 | +0.91% | 23 | - | +5.62% |
06/27 | 15,515 | 15,515 | 15,430 | 15,430 | -0.55% | 26 | - | +5.05% |
06/26 | 15,400 | 15,515 | 15,135 | 15,515 | +2.51% | 16 | - | +5.75% |
06/25 | 15,205 | 15,300 | 15,135 | 15,135 | -0.46% | 3 | - | +3.37% |
06/24 | 15,345 | 15,345 | 15,205 | 15,205 | -2.22% | 11 | - | +4% |
06/21 | 15,475 | 15,550 | 15,475 | 15,550 | +0.48% | 17 | - | +6.5% |
06/20 | 15,475 | 15,475 | 15,475 | 15,475 | 0% | 5 | - | +6.25% |
06/19 | 15,095 | 15,475 | 15,095 | 15,475 | +3.17% | 132 | - | +6.46% |
06/18 | 15,000 | 15,000 | 15,000 | 15,000 | +0.47% | 19 | - | +3.52% |
06/17 | 14,940 | 14,945 | 14,930 | 14,930 | +0.27% | 42 | - | +3.19% |
06/14 | 14,590 | 14,945 | 14,590 | 14,890 | +0.1% | 68 | - | +3.04% |
06/13 | 14,680 | 14,875 | 14,680 | 14,875 | +3.08% | 70 | - | +3.22% |
06/12 | 14,430 | 14,430 | 14,430 | 14,430 | +1.94% | 1 | - | +0.32% |
06/11 | 14,535 | 14,535 | 14,155 | 14,155 | -1.36% | 23 | - | -1.49% |
06/10 | 14,650 | 14,650 | 14,245 | 14,350 | -0.59% | 40 | - | +0.01% |
06/07 | 14,770 | 14,770 | 14,265 | 14,435 | +0.1% | 80 | - | +0.85% |
06/06 | 14,120 | 14,420 | 13,945 | 14,420 | +2.45% | 43 | - | +0.91% |
06/05 | 14,025 | 14,150 | 14,025 | 14,075 | +0.14% | 5 | - | -1.17% |
06/04 | 14,045 | 14,160 | 14,000 | 14,055 | -1.13% | 85 | - | -1.01% |
06/03 | 13,675 | 14,215 | 13,675 | 14,215 | +4.52% | 50 | - | +0.42% |
05/31 | 13,660 | 13,795 | 13,600 | 13,600 | -0.84% | 146 | - | -3.68% |
05/30 | 14,035 | 14,035 | 13,665 | 13,715 | -5.15% | 176 | - | -2.76% |
05/29 | 14,165 | 14,500 | 14,165 | 14,460 | -3.21% | 81 | - | +2.65% |
05/28 | 14,845 | 14,950 | 14,570 | 14,940 | +2.15% | 97 | - | +6.23% |
05/27 | 14,625 | 14,625 | 14,625 | 14,625 | +2.63% | 1 | - | +4.2% |
05/24 | 14,460 | 14,470 | 14,250 | 14,250 | -5.09% | 47 | - | +1.56% |
05/23 | 14,745 | 15,015 | 14,470 | 15,015 | +1.83% | 15 | - | +7.04% |
05/22 | 14,535 | 14,745 | 14,470 | 14,745 | +0.82% | 65 | - | +5.33% |
05/21 | 14,760 | 14,760 | 14,625 | 14,625 | -0.65% | 11 | - | +4.55% |
05/20 | 14,720 | 14,720 | 14,720 | 14,720 | +0.41% | 30 | - | +5.26% |
05/17 | 14,750 | 14,750 | 14,450 | 14,660 | -0.61% | 42 | - | +4.9% |
05/16 | 14,875 | 15,100 | 14,735 | 14,750 | +2.97% | 80 | - | +5.55% |
05/10 | 14,325 | 14,325 | 14,325 | 14,325 | -1% | 1 | - | +2.41% |
05/09 | 14,550 | 14,550 | 14,470 | 14,470 | 0% | 55 | - | +3.33% |
05/07 | 14,180 | 14,720 | 14,180 | 14,470 | +4.1% | 252 | - | +3.26% |
05/02 | 13,910 | 14,025 | 13,655 | 13,900 | -2.08% | 119 | - | -0.95% |
05/01 | 14,210 | 14,210 | 14,195 | 14,195 | +0.92% | 36 | - | +1% |