時価総額
2024/03/01～2024/07/26
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 |
| 07/26 | 7,394 | 7,397 | 7,334 | 7,340 | +0.44% | 39 | - | -0.88% |
| 07/25 | 7,387 | 7,400 | 7,308 | 7,308 | -0.57% | 229 | - | -1.38% |
| 07/24 | 7,396 | 7,397 | 7,350 | 7,350 | 0% | 83 | - | -0.96% |
| 07/23 | 7,350 | 7,350 | 7,350 | 7,350 | -0.54% | 10 | - | -1.09% |
| 07/22 | 7,378 | 7,394 | 7,378 | 7,390 | +0.69% | 193 | - | -0.7% |
| 07/19 | 7,251 | 7,350 | 7,251 | 7,339 | +0.53% | 223 | - | -1.46% |
| 07/18 | 7,350 | 7,350 | 7,223 | 7,300 | -0.08% | 211 | - | -2.13% |
| 07/17 | 7,248 | 7,309 | 7,248 | 7,306 | +0.62% | 93 | - | -2.26% |
| 07/16 | 7,245 | 7,283 | 7,223 | 7,261 | -1.18% | 235 | - | -3.07% |
| 07/12 | 7,337 | 7,350 | 7,261 | 7,348 | +0.52% | 729 | - | -2.04% |
| 07/10 | 7,264 | 7,310 | 7,251 | 7,310 | -0.46% | 136 | - | -2.7% |
| 07/09 | 7,298 | 7,347 | 7,290 | 7,344 | +1.3% | 177 | - | -2.42% |
| 07/08 | 7,285 | 7,300 | 7,250 | 7,250 | -1.36% | 405 | - | -3.88% |
| 07/05 | 7,459 | 7,459 | 7,272 | 7,350 | -2.25% | 694 | - | -2.79% |
| 07/04 | 7,519 | 7,519 | 7,519 | 7,519 | -0.27% | 1 | - | -0.77% |
| 07/03 | 7,547 | 7,547 | 7,463 | 7,539 | -0.13% | 1,247 | - | -0.67% |
| 07/02 | 7,525 | 7,549 | 7,503 | 7,549 | +0.64% | 55 | - | -0.64% |
| 07/01 | 7,549 | 7,549 | 7,500 | 7,501 | -0.33% | 573 | - | -1.35% |
| 06/28 | 7,488 | 7,526 | 7,488 | 7,526 | +0.48% | 86 | - | -1.12% |
| 06/27 | 7,543 | 7,599 | 7,490 | 7,490 | -0.5% | 36 | - | -1.67% |
| 06/26 | 7,548 | 7,548 | 7,528 | 7,528 | +0.39% | 7 | - | -1.26% |
| 06/25 | 7,500 | 7,537 | 7,499 | 7,499 | 0% | 187 | - | -1.69% |
| 06/24 | 7,490 | 7,499 | 7,484 | 7,499 | +0.2% | 64 | - | -1.74% |
| 06/21 | 7,450 | 7,486 | 7,403 | 7,484 | +0.67% | 173 | - | -1.95% |
| 06/20 | 7,480 | 7,480 | 7,400 | 7,434 | -0.61% | 158 | - | -2.67% |
| 06/19 | 7,540 | 7,540 | 7,477 | 7,480 | -1.45% | 110 | - | -2.09% |
| 06/18 | 7,574 | 7,590 | 7,500 | 7,590 | -0.13% | 222 | - | -0.71% |
| 06/17 | 7,500 | 7,600 | 7,500 | 7,600 | -0.16% | 36 | - | -0.58% |
| 06/14 | 7,600 | 7,612 | 7,540 | 7,612 | +0.82% | 9 | - | -0.41% |
| 06/13 | 7,594 | 7,594 | 7,530 | 7,550 | -0.8% | 53 | - | -1.18% |
| 06/12 | 7,693 | 7,696 | 7,611 | 7,611 | -1.08% | 97 | - | -0.37% |
| 06/11 | 7,662 | 7,694 | 7,617 | 7,694 | -0.05% | 5 | - | +0.77% |
| 06/10 | 7,601 | 7,698 | 7,578 | 7,698 | +2.2% | 60 | - | +0.94% |
| 06/07 | 7,625 | 7,652 | 7,532 | 7,532 | -1.31% | 64 | - | -1.19% |
| 06/06 | 7,604 | 7,699 | 7,604 | 7,632 | -0.24% | 77 | - | +0.08% |
| 06/05 | 7,698 | 7,698 | 7,650 | 7,650 | -1.29% | 32 | - | +0.3% |
| 06/04 | 7,749 | 7,750 | 7,710 | 7,750 | +0.65% | 27 | - | +1.57% |
| 06/03 | 7,700 | 7,700 | 7,700 | 7,700 | -0.65% | 10 | - | +0.93% |
| 05/31 | 7,817 | 7,817 | 7,713 | 7,750 | -1.26% | 404 | - | +1.61% |
| 05/30 | 7,800 | 7,850 | 7,800 | 7,849 | +1.28% | 141 | - | +2.94% |
| 05/29 | 7,674 | 7,750 | 7,673 | 7,750 | +0.69% | 53 | - | +1.72% |
| 05/28 | 7,657 | 7,699 | 7,614 | 7,697 | +0.51% | 1,460 | - | +1.01% |
| 05/27 | 7,678 | 7,678 | 7,634 | 7,658 | -0.3% | 197 | - | +0.51% |
| 05/24 | 7,769 | 7,800 | 7,680 | 7,681 | +0.09% | 123 | - | +0.77% |
| 05/23 | 7,650 | 7,699 | 7,605 | 7,674 | +0.75% | 134 | - | +0.68% |
| 05/22 | 7,600 | 7,618 | 7,600 | 7,617 | +0.26% | 89 | - | -0.01% |
| 05/21 | 7,580 | 7,597 | 7,569 | 7,597 | +0.8% | 12 | - | -0.22% |
| 05/20 | 7,499 | 7,552 | 7,489 | 7,537 | -0.8% | 125 | - | -0.95% |
| 05/17 | 7,555 | 7,598 | 7,544 | 7,598 | +1.27% | 519 | - | -0.12% |
| 05/16 | 7,498 | 7,518 | 7,450 | 7,503 | -1.02% | 37 | - | -1.3% |
| 05/15 | 7,566 | 7,589 | 7,566 | 7,580 | -0.09% | 120 | - | -0.28% |
| 05/14 | 7,512 | 7,589 | 7,512 | 7,587 | +0.16% | 1,031 | - | -0.09% |
| 05/13 | 7,492 | 7,575 | 7,492 | 7,575 | +0.66% | 24 | - | -0.16% |
| 05/10 | 7,509 | 7,525 | 7,500 | 7,525 | -0.13% | 164 | - | -0.75% |
| 05/09 | 7,517 | 7,545 | 7,517 | 7,535 | +0.47% | 62 | - | -0.55% |
| 05/08 | 7,474 | 7,500 | 7,474 | 7,500 | +0.33% | 42 | - | -0.95% |
| 05/07 | 7,550 | 7,590 | 7,469 | 7,475 | -1.9% | 119 | - | -1.23% |
| 05/02 | 7,614 | 7,620 | 7,596 | 7,620 | +0.18% | 67 | - | +0.69% |
| 05/01 | 7,700 | 7,700 | 7,606 | 7,606 | -0.8% | 7 | - | +0.57% |
| 04/30 | 7,670 | 7,670 | 7,601 | 7,667 | -0.56% | 38 | - | +1.47% |
| 04/26 | 7,608 | 7,711 | 7,608 | 7,710 | -0.43% | 270 | - | +2.11% |
| 04/25 | 7,605 | 7,753 | 7,605 | 7,743 | +1.23% | 421 | - | +2.67% |
| 04/24 | 7,665 | 7,665 | 7,600 | 7,649 | -0.46% | 113 | - | +1.5% |
| 04/23 | 7,672 | 7,700 | 7,672 | 7,684 | -0.3% | 206 | - | +1.94% |
| 04/22 | 7,788 | 7,788 | 7,693 | 7,707 | -0.89% | 835 | - | +2.23% |
| 04/19 | 7,769 | 7,900 | 7,729 | 7,776 | +1.24% | 723 | - | +3.17% |
| 04/18 | 7,701 | 7,740 | 7,675 | 7,681 | -0.49% | 173 | - | +2.01% |
| 04/17 | 7,738 | 7,738 | 7,619 | 7,719 | +0.51% | 226 | - | +2.5% |
| 04/16 | 7,599 | 7,680 | 7,586 | 7,680 | +1.44% | 268 | - | +1.96% |
| 04/15 | 7,383 | 7,589 | 7,383 | 7,571 | +0.77% | 694 | - | +0.48% |
| 04/12 | 7,441 | 7,515 | 7,441 | 7,513 | +0.29% | 16 | - | -0.37% |
| 04/11 | 7,596 | 7,598 | 7,491 | 7,491 | +0.08% | 390 | - | -0.81% |
| 04/10 | 7,438 | 7,485 | 7,438 | 7,485 | +0.35% | 87 | - | -1.07% |
| 04/09 | 7,441 | 7,459 | 7,441 | 7,459 | -0.27% | 29 | - | -1.53% |
| 04/08 | 7,479 | 7,479 | 7,479 | 7,479 | +0.73% | 2 | - | -1.4% |
| 04/05 | 7,422 | 7,500 | 7,419 | 7,425 | +0.34% | 389 | - | -2.3% |
| 04/04 | 7,486 | 7,486 | 7,338 | 7,400 | -0.67% | 445 | - | -2.85% |
| 04/03 | 7,470 | 7,470 | 7,428 | 7,450 | +0.55% | 54 | - | -2.44% |
| 04/02 | 7,400 | 7,418 | 7,400 | 7,409 | +0.12% | 33 | - | -3.18% |
| 04/01 | 7,481 | 7,481 | 7,332 | 7,400 | 0% | 178 | - | -3.53% |
| 03/29 | 7,471 | 7,471 | 7,331 | 7,400 | -0.92% | 458 | - | -3.76% |
| 03/28 | 7,497 | 7,497 | 7,452 | 7,469 | -0.4% | 115 | - | -3.09% |
| 03/27 | 7,425 | 7,499 | 7,425 | 7,499 | +1.01% | 53 | - | -2.91% |
| 03/26 | 7,485 | 7,512 | 7,421 | 7,424 | -1.66% | 262 | - | -4% |
| 03/25 | 7,467 | 7,549 | 7,420 | 7,549 | +0.92% | 314 | - | -2.63% |
| 03/22 | 7,552 | 7,552 | 7,480 | 7,480 | -1.46% | 303 | - | -3.73% |
| 03/21 | 7,670 | 7,670 | 7,442 | 7,591 | -1.66% | 897 | - | -2.55% |
| 03/19 | 7,621 | 7,719 | 7,621 | 7,719 | +0.29% | 623 | - | -1.04% |
| 03/18 | 7,632 | 7,699 | 7,632 | 7,697 | +0.42% | 7 | - | -1.37% |
| 03/15 | 7,668 | 7,668 | 7,665 | 7,665 | +0.79% | 15 | - | -1.84% |
| 03/14 | 7,650 | 7,650 | 7,550 | 7,605 | -1.23% | 527 | - | -2.72% |
| 03/13 | 7,670 | 7,724 | 7,644 | 7,700 | -0.65% | 208 | - | -1.67% |
| 03/12 | 7,700 | 7,750 | 7,659 | 7,750 | +0.16% | 12 | - | -1.14% |
| 03/11 | 7,721 | 7,740 | 7,606 | 7,738 | +0.22% | 333 | - | -1.33% |
| 03/08 | 7,694 | 7,729 | 7,601 | 7,721 | -1% | 202 | - | -1.68% |
| 03/07 | 7,819 | 7,819 | 7,799 | 7,799 | -0.57% | 17 | - | -0.89% |
| 03/06 | 7,743 | 7,844 | 7,716 | 7,844 | +1.74% | 1,826 | - | -0.49% |
| 03/05 | 7,691 | 7,750 | 7,689 | 7,710 | +0.13% | 141 | - | -2.32% |
| 03/04 | 7,752 | 7,785 | 7,700 | 7,700 | -1.91% | 308 | - | -2.69% |
| 03/01 | 7,812 | 7,850 | 7,800 | 7,850 | 0% | 36 | - | -1.07% |
