時価総額

2024/05/22～2024/10/15

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
10/1532,35032,35032,25032,280+3%1,875-+5.5%
10/1131,45031,45031,25031,3400%534-+2.79%
10/1031,41031,45031,34031,340+1.89%1,051-+3.06%
10/0931,02031,20030,75030,760-0.9%227-+1.28%
10/0831,00031,10030,66031,040-1.18%498-+2.26%
10/0731,28031,41031,13031,410+2.25%1,142-+3.59%
10/0431,03031,05030,60030,720-1.03%627-+1.5%
10/0331,02031,14030,96031,040+0.62%151-+2.65%
10/0230,78030,90030,71030,850-0.87%768-+2.15%
10/0131,16031,21031,11031,120-0.13%2,359-+3.17%
09/3031,23031,26031,15031,160+0.32%3,374-+3.53%
09/2731,03031,07030,99031,060+0.55%6,551-+3.41%
09/2630,67030,89030,67030,890-0.16%559-+3.04%
09/2531,03031,05030,94030,940-0.1%847-+3.38%
09/2430,96031,14030,88030,970+0.03%747-+3.7%
09/2031,14031,15030,80030,960+1.44%1,390-+3.9%
09/1930,45030,53030,26030,520+0.43%1,220-+2.75%
09/1830,36030,39030,34030,390+0.3%1,143-+2.64%
09/1730,30030,31030,26030,300+2.11%1,425-+2.71%
09/1329,97029,98029,67529,675-0.05%423-+0.94%
09/1229,41029,70529,27529,690+2.7%662-+1.33%
09/1129,21029,21028,89028,910-1.16%445--1.04%
09/1029,44029,44029,20029,250+1.07%569-+0.27%
09/0928,79528,94528,65028,940-1.5%564--0.56%
09/0629,25529,46529,25029,380-0.61%345-+0.98%
09/0529,45029,59029,45029,560+0.8%458-+1.5%
09/0429,45029,96029,32529,325-3.5%902-+0.68%
09/0330,31030,50030,29030,3900%385-+4.31%
09/0230,37030,47030,33030,390+0.7%1,359-+4.4%
08/3030,16030,23030,13030,180+0.53%1,875-+3.86%
08/2929,82530,02029,82530,020-0.23%1,426-+3.52%
08/2829,92530,14029,92530,090+0.13%780-+3.9%
08/2730,03030,14030,00030,050+0.33%1,144-+3.86%
08/2629,94030,04029,92029,950+1.54%1,445-+3.63%
08/2329,44529,57529,44529,495-0.32%900-+2.07%
08/2229,66529,90029,59029,590-0.08%946-+2.23%
08/2129,64029,80029,60029,615-0.08%1,203-+2.23%
08/2029,63029,69529,61529,640+1.06%1,474-+2.34%
08/1929,40529,61029,33029,3300%538-+1.4%
08/1629,27029,50029,25029,330+2.75%2,426-+1.51%
08/1528,47028,60028,47028,545+1.26%3,087--1.03%
08/1428,15028,19028,10528,190+1.88%593--2.2%
08/1328,04528,04527,60027,670-0.38%917--3.98%
08/0928,00028,00027,70027,775+2.1%968--3.67%
08/0827,00527,37027,00527,205-1.2%941--5.68%
08/0727,49028,00027,13527,535-0.95%1,636--4.65%
08/0627,55027,85027,08027,800+0.72%3,656--3.77%
08/0527,85027,97027,60027,600-4%2,034--4.47%
08/0228,89529,18028,70028,750-4.23%2,157--0.53%
08/0129,93030,02029,90030,020+0.99%1,243-+4.01%
07/3129,50029,73029,48029,725+0.76%396-+3.27%
07/3029,50029,51529,37029,500-0.89%1,496-+2.68%
07/2929,97030,04029,67529,765+2.34%2,047-+3.84%
07/2628,78029,11028,78029,085+1.45%915-+1.72%
07/2528,69028,86028,66528,670-1.44%1,314-+0.47%
07/2429,14529,30029,02529,090-1.04%1,116-+2.12%
07/2329,39029,50029,33029,395+0.41%1,250-+3.42%
07/2229,52529,53529,25029,275-1.93%1,645-+3.32%
07/1929,82529,89029,80529,850-2.61%3,210-+5.61%
07/1830,64030,75030,63030,650+1.39%5,552-+8.82%
07/1730,27030,38030,23030,230+2.65%8,081-+7.82%
07/1629,29029,45529,27029,450+2.74%3,741-+5.44%
07/1228,64028,69528,61528,665+0.37%2,927-+2.91%
07/1128,54028,60028,50028,560+1.85%2,097-+2.66%
07/1027,95028,10027,95028,040-0.32%329-+0.94%
07/0928,12028,19528,09028,130+0.59%2,273-+1.3%
07/0828,18528,18527,96527,965-0.5%784-+0.79%
07/0528,04528,12528,04528,105+0.21%1,110-+1.29%
07/0428,05528,13028,01528,045+0.07%706-+1.22%
07/0328,03028,18528,02028,025+0.77%2,643-+1.28%
07/0227,85527,97027,76027,810-0.34%651-+0.53%
07/0127,83027,97527,83027,905+0.13%1,259-+0.76%
06/2827,99527,99527,85527,870+0.4%1,337-+0.54%
06/2727,90528,07027,75027,760-0.93%865-+0.03%
06/2628,07028,11027,76028,020-1.42%2,167-+0.78%
06/2528,34528,50028,31028,425+2.08%3,922-+2.05%
06/2427,91527,95527,78027,845-0.5%3,160--0.14%
06/2127,90527,99027,86027,985+1.39%2,543-+0.11%
06/2027,38527,60027,37527,600+0.42%1,352--1.45%
06/1927,50027,55527,42027,4850%890--2.12%
06/1827,51027,65027,46527,485+1.05%1,664--2.32%
06/1727,15527,44527,15027,200-1.13%823--3.5%
06/1427,26027,51527,26027,510+0.53%779--2.63%
06/1327,44027,46027,32027,365-0.38%3,452--3.33%
06/1227,42527,53527,37527,470-0.33%2,389--3.07%
06/1127,55027,56027,51027,560+0.04%1,086--2.81%
06/1027,55027,71527,55027,550-0.77%734--2.9%
06/0727,70027,80027,69027,765+0.63%2,131--2.08%
06/0627,79527,80027,56527,590-0.49%2,652--2.6%
06/0527,54027,74527,54027,725+0.4%1,067--2.11%
06/0427,71527,74527,54027,615-1.27%3,801--2.45%
06/0328,00028,00027,89527,970+3.19%3,994--1.18%
05/3127,07027,12527,02527,105-0.13%4,354--4.21%
05/3027,25027,27527,12027,140-2.41%4,679--4.15%
05/2928,14028,16027,80527,810-2.78%4,509--1.79%
05/2828,40528,60528,22028,605+0.18%763-+1.17%
05/2728,51028,55528,10528,555-0.24%583-+1.19%
05/2428,19028,66028,10528,625-1.46%1,226-+1.64%
05/2329,09529,15528,92529,050-0.82%820-+3.38%
05/2229,29029,33029,27029,290+0.26%747-+4.44%