時価総額
2024/04/24～2024/09/18
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 |
| 09/18 | 1,440 | 1,440 | 1,433 | 1,433 | 0% | 7,880 | - | +0.49% | - | - |
| 09/17 | 1,437 | 1,440 | 1,431 | 1,433 | +0.56% | 37,510 | - | +0.63% | - | - |
| 09/13 | 1,433 | 1,434 | 1,425 | 1,425 | -0.84% | 13,310 | - | +0.21% | - | - |
| 09/12 | 1,433 | 1,439 | 1,426 | 1,437 | +2.06% | 27,470 | - | +1.2% | - | - |
| 09/11 | 1,426 | 1,430 | 1,403 | 1,408 | -0.64% | 32,510 | - | -0.64% | - | - |
| 09/10 | 1,419 | 1,419 | 1,411 | 1,417 | +0.71% | 26,640 | - | +0.14% | - | - |
| 09/09 | 1,398 | 1,409 | 1,393 | 1,407 | +0.36% | 8,190 | - | -0.28% | - | - |
| 09/06 | 1,418 | 1,436 | 1,401 | 1,402 | -5.14% | 82,340 | - | -0.64% | - | - |
| 09/05 | 1,416 | 1,496 | 1,416 | 1,478 | -0.07% | 56,040 | - | +4.75% | - | - |
| 09/04 | 1,452 | 1,520 | 1,452 | 1,479 | +1.79% | 49,180 | - | +4.97% | - | - |
| 09/03 | 1,468 | 1,482 | 1,450 | 1,453 | -0.41% | 53,100 | - | +3.2% | - | - |
| 09/02 | 1,461 | 1,464 | 1,446 | 1,459 | +1.53% | 21,020 | - | +3.7% | - | - |
| 08/30 | 1,433 | 1,444 | 1,431 | 1,437 | +0.35% | 13,670 | - | +2.28% | - | - |
| 08/29 | 1,428 | 1,439 | 1,425 | 1,432 | -0.21% | 27,250 | - | +1.99% | - | - |
| 08/28 | 1,428 | 1,436 | 1,428 | 1,435 | +0.14% | 5,050 | - | +2.14% | - | - |
| 08/27 | 1,427 | 1,437 | 1,427 | 1,433 | +0.49% | 6,700 | - | +1.92% | - | - |
| 08/26 | 1,424 | 1,427 | 1,419 | 1,426 | +0.35% | 11,150 | - | +1.35% | - | - |
| 08/23 | 1,414 | 1,424 | 1,414 | 1,421 | +1.14% | 29,530 | - | +0.85% | - | - |
| 08/22 | 1,405 | 1,410 | 1,402 | 1,405 | 0% | 26,240 | - | -0.43% | - | - |
| 08/21 | 1,399 | 1,405 | 1,396 | 1,405 | -0.43% | 13,540 | - | -0.64% | - | - |
| 08/20 | 1,413 | 1,415 | 1,400 | 1,411 | +1.66% | 13,310 | - | -0.42% | - | - |
| 08/19 | 1,422 | 1,422 | 1,388 | 1,388 | -2.73% | 17,270 | - | -2.18% | - | - |
| 08/16 | 1,416 | 1,429 | 1,416 | 1,427 | +1.93% | 23,230 | - | +0.42% | - | - |
| 08/15 | 1,399 | 1,410 | 1,399 | 1,400 | +0.07% | 10,610 | - | -1.48% | - | - |
| 08/14 | 1,390 | 1,399 | 1,385 | 1,399 | +0.58% | 33,650 | - | -1.69% | - | - |
| 08/13 | 1,381 | 1,391 | 1,378 | 1,391 | +0.58% | 9,610 | - | -2.25% | - | - |
| 08/09 | 1,383 | 1,386 | 1,375 | 1,383 | +2.07% | 18,840 | - | -2.88% | - | - |
| 08/08 | 1,352 | 1,367 | 1,345 | 1,355 | -1.88% | 13,980 | - | -4.98% | - | - |
| 08/07 | 1,350 | 1,390 | 1,335 | 1,381 | +2.52% | 23,310 | - | -3.36% | - | - |
| 08/06 | 1,346 | 1,351 | 1,328 | 1,347 | +2.2% | 74,560 | - | -5.8% | - | - |
| 08/05 | 1,359 | 1,392 | 1,299 | 1,318 | -5.99% | 35,880 | - | -8.03% | - | - |
| 08/02 | 1,407 | 1,411 | 1,399 | 1,402 | -0.57% | 18,450 | - | -2.44% | - | - |
| 08/01 | 1,408 | 1,410 | 1,394 | 1,410 | -1.95% | 40,850 | - | -1.88% | - | - |
| 07/31 | 1,426 | 1,445 | 1,419 | 1,438 | -0.35% | 10,970 | - | +0.14% | - | - |
| 07/30 | 1,426 | 1,443 | 1,426 | 1,443 | +1.26% | 22,970 | - | +0.56% | - | - |
| 07/29 | 1,433 | 1,436 | 1,425 | 1,425 | +0.78% | 94,270 | - | -0.56% | - | - |
| 07/26 | 1,410 | 1,415 | 1,405 | 1,414 | +0.28% | 13,100 | - | -1.19% | - | - |
| 07/25 | 1,422 | 1,427 | 1,404 | 1,410 | -2.49% | 55,760 | - | -1.4% | - | - |
| 07/24 | 1,465 | 1,465 | 1,444 | 1,446 | -1.3% | 19,060 | - | +1.19% | - | - |
| 07/23 | 1,476 | 1,476 | 1,465 | 1,465 | 0% | 27,140 | - | +2.73% | - | - |
| 07/22 | 1,468 | 1,470 | 1,464 | 1,465 | -0.68% | 24,780 | - | +2.95% | - | - |
| 07/19 | 1,470 | 1,475 | 1,465 | 1,475 | +0.07% | 38,340 | - | +3.87% | - | - |
| 07/18 | 1,471 | 1,479 | 1,468 | 1,474 | -0.34% | 8,220 | - | +4.1% | - | - |
| 07/17 | 1,487 | 1,487 | 1,478 | 1,479 | +0.27% | 17,000 | - | +4.82% | - | - |
| 07/16 | 1,471 | 1,476 | 1,470 | 1,475 | +0.89% | 12,440 | - | +4.83% | - | - |
| 07/12 | 1,450 | 1,465 | 1,449 | 1,462 | +0.9% | 30,030 | - | +4.28% | - | - |
| 07/11 | 1,442 | 1,449 | 1,442 | 1,449 | +1.4% | 8,830 | - | +3.57% | - | - |
| 07/10 | 1,428 | 1,430 | 1,427 | 1,429 | 0% | 16,200 | - | +2.36% | - | - |
| 07/09 | 1,422 | 1,430 | 1,421 | 1,429 | +0.99% | 18,680 | - | +2.51% | - | - |
| 07/08 | 1,420 | 1,420 | 1,415 | 1,415 | -0.14% | 19,660 | - | +1.73% | - | - |
| 07/05 | 1,429 | 1,429 | 1,416 | 1,417 | -0.77% | 7,380 | - | +1.94% | - | - |
| 07/04 | 1,425 | 1,428 | 1,422 | 1,428 | +0.49% | 6,140 | - | +2.88% | - | - |
| 07/03 | 1,417 | 1,426 | 1,417 | 1,421 | +0.42% | 12,060 | - | +2.67% | - | - |
| 07/02 | 1,413 | 1,419 | 1,411 | 1,415 | -0.77% | 25,910 | - | +2.39% | - | - |
| 07/01 | 1,399 | 1,426 | 1,399 | 1,426 | +0.92% | 63,910 | - | +3.33% | - | - |
| 06/28 | 1,408 | 1,415 | 1,408 | 1,413 | +1.58% | 29,950 | - | +2.61% | - | - |
| 06/27 | 1,391 | 1,394 | 1,387 | 1,391 | -0.07% | 39,850 | - | +1.16% | - | - |
| 06/26 | 1,394 | 1,396 | 1,391 | 1,392 | -1.28% | 41,970 | - | +1.24% | - | - |
| 06/25 | 1,400 | 1,410 | 1,400 | 1,410 | +1.08% | 20,460 | - | +2.55% | - | - |
| 06/24 | 1,398 | 1,398 | 1,391 | 1,395 | +0.29% | 22,830 | - | +1.53% | - | - |
| 06/21 | 1,388 | 1,391 | 1,387 | 1,391 | +0.58% | 13,250 | - | +1.24% | - | - |
| 06/20 | 1,387 | 1,387 | 1,382 | 1,383 | 0% | 21,640 | - | +0.66% | - | - |
| 06/19 | 1,380 | 1,387 | 1,380 | 1,383 | +0.44% | 16,100 | - | +0.66% | - | - |
| 06/18 | 1,379 | 1,381 | 1,374 | 1,377 | +0.22% | 17,860 | - | +0.22% | - | - |
| 06/17 | 1,382 | 1,382 | 1,370 | 1,374 | -0.79% | 46,860 | - | 0% | - | - |
| 06/14 | 1,379 | 1,385 | 1,374 | 1,385 | +0.73% | 16,320 | - | +0.87% | - | - |
| 06/13 | 1,367 | 1,377 | 1,367 | 1,375 | +0.73% | 19,660 | - | +0.22% | - | - |
| 06/12 | 1,365 | 1,365 | 1,359 | 1,365 | -0.15% | 22,610 | - | -0.44% | - | - |
| 06/11 | 1,372 | 1,372 | 1,366 | 1,367 | -0.07% | 36,840 | - | -0.22% | - | - |
| 06/10 | 1,372 | 1,372 | 1,361 | 1,368 | -0.29% | 25,480 | - | -0.07% | - | - |
| 06/07 | 1,372 | 1,375 | 1,369 | 1,372 | +0.29% | 23,220 | - | +0.44% | - | - |
| 06/06 | 1,368 | 1,371 | 1,366 | 1,368 | -1.01% | 26,660 | - | +0.29% | - | - |
| 06/05 | 1,371 | 1,383 | 1,370 | 1,382 | +0.58% | 5,720 | - | +1.39% | - | - |
| 06/04 | 1,371 | 1,388 | 1,370 | 1,374 | -1.15% | 36,490 | - | +1.03% | - | - |
| 06/03 | 1,383 | 1,391 | 1,383 | 1,390 | +2.66% | 23,130 | - | +2.36% | - | - |
| 05/31 | 1,354 | 1,360 | 1,353 | 1,354 | +1.35% | 34,040 | - | -0.07% | - | - |
| 05/30 | 1,349 | 1,350 | 1,335 | 1,336 | -1.33% | 19,360 | - | -1.18% | - | - |
| 05/29 | 1,362 | 1,364 | 1,350 | 1,354 | -0.73% | 72,230 | - | +0.22% | - | - |
| 05/28 | 1,368 | 1,369 | 1,361 | 1,364 | -0.22% | 23,360 | - | +1.26% | - | - |
| 05/27 | 1,361 | 1,367 | 1,359 | 1,367 | +0.59% | 55,510 | - | +1.71% | - | - |
| 05/24 | 1,365 | 1,389 | 1,359 | 1,359 | -2.09% | 40,360 | - | +1.34% | - | - |
| 05/23 | 1,389 | 1,392 | 1,382 | 1,388 | -0.43% | 54,060 | - | +3.74% | - | - |
| 05/22 | 1,395 | 1,400 | 1,390 | 1,394 | -0.07% | 11,810 | - | +4.42% | - | - |
| 05/21 | 1,399 | 1,399 | 1,393 | 1,395 | 0% | 13,920 | - | +4.65% | - | - |
| 05/20 | 1,396 | 1,449 | 1,391 | 1,395 | +0.36% | 16,390 | - | +4.89% | - | - |
| 05/17 | 1,388 | 1,400 | 1,386 | 1,390 | +0.58% | 39,170 | - | +4.67% | - | - |
| 05/16 | 1,383 | 1,387 | 1,378 | 1,382 | +0.14% | 14,090 | - | +4.22% | - | - |
| 05/15 | 1,379 | 1,385 | 1,378 | 1,380 | +0.73% | 24,440 | - | +4.23% | - | - |
| 05/14 | 1,362 | 1,371 | 1,361 | 1,370 | +0.59% | 21,590 | - | +3.63% | - | - |
| 05/13 | 1,360 | 1,362 | 1,354 | 1,362 | +0.15% | 27,010 | - | +3.18% | - | - |
| 05/10 | 1,360 | 1,363 | 1,355 | 1,360 | +1.19% | 10,420 | - | +3.11% | - | - |
| 05/09 | 1,340 | 1,345 | 1,339 | 1,344 | +0.22% | 34,320 | - | +1.97% | - | - |
| 05/08 | 1,340 | 1,344 | 1,338 | 1,341 | +0.98% | 39,080 | - | +1.75% | - | - |
| 05/07 | 1,328 | 1,330 | 1,327 | 1,328 | +1.14% | 15,820 | - | +0.68% | - | - |
| 05/02 | 1,309 | 1,315 | 1,303 | 1,313 | -0.61% | 55,260 | - | -0.45% | - | - |
| 05/01 | 1,320 | 1,322 | 1,315 | 1,321 | -0.6% | 23,530 | - | +0.08% | - | - |
| 04/30 | 1,325 | 1,330 | 1,322 | 1,329 | +1.53% | 42,100 | - | +0.68% | - | - |
| 04/26 | 1,311 | 1,311 | 1,301 | 1,309 | -0.53% | 10,100 | - | -0.83% | - | - |
| 04/25 | 1,311 | 1,316 | 1,309 | 1,316 | +0.08% | 42,360 | - | -0.38% | - | - |
| 04/24 | 1,310 | 1,317 | 1,309 | 1,315 | +1.15% | 23,880 | - | -0.53% | - | - |
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 |
|---|
2018年
3月期 | 1,075
12/27 | 856
3/23 | 51,890
2/6 |
2019年
3月期 | 1,079
8/2 | 863
1/4 | 48,230
10/15 |
2020年
3月期 | 1,156
2/21 | 639
3/19 | 175,700
3/25 |
2021年
3月期 | 1,226
9/2 | 787
10/30 | 111,400
6/9 |
2022年
3月期 | 1,458
4/21 | 1,126
10/1 | 149,250
2/24 |
2023年
3月期 | 1,272
7/25 | 1,037
3/24 | 185,130
2/17 |
| 最新 | 1,433
2024/9/18 | 7,880 |
