時価総額

2024/05/20～2024/11/08

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
11/0820,55020,57020,55020,570+0.86%6-+0.46%
11/0720,72020,79020,39520,395+0.87%10--0.28%
11/0520,05020,22020,00020,220+0.02%5--1.03%
11/0120,53520,53520,21020,215-1.56%136--0.86%
10/2420,55020,73520,53020,535-1.16%143-+0.81%
10/2320,69020,77520,69020,775-0.34%3-+2.21%
10/2220,71020,84520,71020,845+0.53%5-+2.82%
10/2120,30020,80020,28520,735-0.07%30-+2.56%
10/1820,79020,89520,56020,750+1.97%12-+2.87%
10/1720,31020,35520,31020,350+0.39%55-+1.23%
10/1620,27020,27020,27020,270-2.08%10-+0.95%
10/1520,39020,70020,39020,700+2.37%33-+3.18%
10/1120,30020,30020,22020,220-0.39%6-+0.97%
10/1020,30020,30020,30020,300-1.22%1-+1.52%
10/0720,62020,62020,14020,550+1.01%112-+2.94%
10/0420,34520,34520,34520,345+0.37%1-+2.14%
10/0320,54520,54520,27020,270-0.61%45-+2.06%
10/0220,39520,39520,39520,395+1.14%1-+3.02%
10/0120,16520,16520,16520,165-0.84%32-+2.16%
09/3020,35520,35520,23020,335-1.72%12-+3.4%
09/2720,69520,69520,69020,690-0.41%3-+5.64%
09/2620,77020,78020,77020,775+0.65%23-+6.69%
09/2520,79020,79020,64020,640+0.12%5-+6.67%
09/2420,49520,78020,49520,615+2%6-+7.26%
09/2020,27020,27020,21020,210+1.05%134-+5.81%
09/1919,90020,00019,90020,000+0.78%55-+5.11%
09/1819,66519,88519,59019,845+3.31%88-+4.63%
09/1319,48519,48519,21019,210-2.66%9-+1.46%
09/1219,40519,73519,40519,735+1.73%7-+4.25%
09/1119,70519,70519,40019,400-0.46%4-+2.59%
09/1019,49019,49019,49019,490+0.18%1-+3.11%
09/0919,45519,45519,45519,455-0.49%4-+2.95%
09/0619,59019,59019,55019,550+2.65%2-+3.43%
09/0519,25519,25519,04519,045-3.79%14-+0.7%
09/0419,79519,79519,79519,795-0.08%1-+4.53%
09/0319,81019,81019,81019,8100%1-+4.64%
09/0219,75519,81019,75519,810+1.69%55-+4.62%
08/3019,22519,48019,22519,480+0.15%11-+2.81%
08/2819,45019,45019,45019,4500%2-+2.55%
08/2719,31519,47519,31519,450+2.83%164-+2.43%
08/2619,28519,38518,91518,915+1.18%49--0.53%
08/1918,99518,99518,69518,695-1.03%61--1.88%
08/1618,89018,89018,89018,890+2.72%7--1.1%
08/1418,34518,45518,34518,390+0.44%7--3.91%
08/1317,99018,31517,99018,310+2.52%20--4.62%
08/0817,52017,86017,52017,860+1.02%11--7.23%
08/0717,42017,68017,39517,680+1.64%26--8.47%
08/0617,33517,68517,33517,395-1.47%13--10.27%
08/0518,25018,35017,63017,655-3.81%112--9.25%
08/0218,50018,50018,35518,355-0.81%21--5.91%
08/0118,95518,95518,50518,505-2.61%21--5.24%
07/3119,02519,02519,00019,000-0.84%7--2.83%
07/2919,00019,50019,00019,160-0.29%10--2.01%
07/2619,21519,21519,21519,215+0.18%1--1.6%
07/2519,18019,18019,18019,180-0.98%2--1.61%
07/2419,26519,37019,11019,370-1.12%28--0.55%
07/2319,72519,72519,59019,590-1.01%2-+0.75%
07/2220,04020,04019,79019,790+0.64%16-+1.99%
07/1919,66519,66519,66519,6650%1-+1.6%
07/1819,80019,90519,66519,665-1.26%15-+1.79%
07/1719,96019,96019,91519,915-0.92%16-+3.31%
07/1620,05020,10020,05020,100+0.75%8-+4.56%
07/1219,95019,95019,95019,950-0.23%4-+4.06%
07/1120,20020,20019,96019,995-0.77%8-+4.54%
07/1020,00020,19519,95520,150+1.51%177-+5.57%
07/0920,00020,00019,85019,850-0.1%27-+4.29%
07/0819,99519,99519,86019,870+0.03%14-+4.62%
07/0519,90019,90019,86519,865+0.13%12-+4.81%
07/0419,89019,89519,83019,840+0.79%32-+4.85%
07/0319,68519,68519,68519,685+1.23%14-+4.19%
07/0219,44519,44519,44519,445-0.03%5-+3.05%
07/0119,68019,68019,40019,450+1.83%60-+3.13%
06/2819,10019,10019,10019,100+0.74%7-+1.35%
06/2718,96018,96018,96018,960+0.32%5-+0.6%
06/2618,71018,90018,71018,900-1.07%8-+0.29%
06/2518,70519,10518,70519,105+0.39%9-+1.35%
06/2418,61519,03018,61519,030+2.98%23-+0.98%
06/2118,45018,48018,45018,480+0.52%15--1.88%
06/2018,40518,55518,38518,385-2.18%50--2.44%
06/1918,79518,79518,79518,795+1.43%5--0.31%
06/1718,53018,81018,53018,530-0.16%35--1.65%
06/1318,86018,86018,56018,560-0.22%17--1.48%
06/1218,76518,76518,54518,600-0.88%17--1.27%
06/1118,60518,76518,60518,765+0.89%2--0.41%
06/1019,16519,16518,60018,600+0.19%28--1.27%
06/0718,56518,56518,56518,565-1.3%2--1.44%
06/0618,89018,89018,81018,810-0.16%14--0.14%
06/0518,84018,84018,84018,840-0.63%3-+0.09%
06/0418,99019,01018,96018,960+0.58%12-+0.83%
06/0319,15019,15018,85018,850+0.19%23-+0.43%
05/3118,81518,81518,81518,815-0.42%1-+0.42%
05/3018,99018,99018,52518,895-1.18%17-+0.97%
05/2919,00519,12019,00519,120+0.24%2-+2.35%
05/2819,07519,07519,07519,075-0.21%2-+2.22%
05/2719,18019,18019,11519,115-0.34%12-+2.59%
05/2419,20519,20519,18019,180+0.29%18-+3.04%
05/2319,18519,18519,12519,125+0.18%10-+2.96%
05/2219,09019,09019,09019,090+0.69%70-+2.97%
05/2119,12019,12018,94018,960-0.21%8-+2.43%
05/2018,83519,00018,83519,000+0.03%36-+2.78%