時価総額
2024/04/11~2024/09/18
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 | 2,621 | 2,621 | 2,593 | 2,603 | +0.08% | 20,030 | - | -2.73% | - | - |
09/17 | 2,617 | 2,619 | 2,567 | 2,601 | +1.05% | 12,100 | - | -2.77% | - | - |
09/11 | 2,606 | 2,606 | 2,564 | 2,574 | -2.28% | 10,340 | - | -3.7% | - | - |
09/10 | 2,634 | 2,637 | 2,634 | 2,634 | +0.46% | 1,560 | - | -1.39% | - | - |
09/09 | 2,571 | 2,622 | 2,571 | 2,622 | -0.68% | 33,240 | - | -1.43% | - | - |
09/06 | 2,663 | 2,663 | 2,640 | 2,640 | -0.94% | 8,280 | - | -0.79% | - | - |
09/05 | 2,649 | 2,684 | 2,643 | 2,665 | -0.45% | 48,160 | - | -0.07% | - | - |
09/04 | 2,712 | 2,712 | 2,676 | 2,677 | -3.53% | 2,290 | - | +0.07% | - | - |
09/03 | 2,764 | 2,775 | 2,764 | 2,775 | +0.51% | 20,580 | - | +3.47% | - | - |
09/02 | 2,765 | 2,780 | 2,761 | 2,761 | 0% | 220 | - | +2.87% | - | - |
08/30 | 2,744 | 2,761 | 2,744 | 2,761 | +1.17% | 13,120 | - | +2.79% | - | - |
08/29 | 2,729 | 2,729 | 2,729 | 2,729 | -0.22% | 1,000 | - | +1.53% | - | - |
08/28 | 2,745 | 2,745 | 2,723 | 2,735 | +0.29% | 1,120 | - | +1.52% | - | - |
08/27 | 2,711 | 2,727 | 2,710 | 2,727 | +0.81% | 2,390 | - | +0.96% | - | - |
08/26 | 2,709 | 2,717 | 2,705 | 2,705 | -0.92% | 31,990 | - | -0.15% | - | - |
08/23 | 2,724 | 2,731 | 2,724 | 2,730 | +0.7% | 260 | - | +0.44% | - | - |
08/22 | 2,712 | 2,721 | 2,711 | 2,711 | +0.82% | 11,050 | - | -0.62% | - | - |
08/21 | 2,689 | 2,689 | 2,689 | 2,689 | -1.21% | 70 | - | -1.86% | - | - |
08/20 | 2,714 | 2,726 | 2,702 | 2,722 | +1.45% | 89,440 | - | -1.13% | - | - |
08/19 | 2,710 | 2,724 | 2,683 | 2,683 | -1.54% | 62,110 | - | -2.9% | - | - |
08/16 | 2,700 | 2,745 | 2,696 | 2,725 | +2.41% | 4,200 | - | -1.87% | - | - |
08/15 | 2,594 | 2,661 | 2,594 | 2,661 | +1.41% | 1,200 | - | -4.56% | - | - |
08/14 | 2,624 | 2,640 | 2,622 | 2,624 | +0.15% | 35,430 | - | -6.29% | - | - |
08/13 | 2,609 | 2,620 | 2,602 | 2,620 | +3.52% | 1,660 | - | -6.89% | - | - |
08/09 | 2,526 | 2,576 | 2,526 | 2,531 | -1.75% | 10,010 | - | -10.5% | - | - |
08/08 | 2,533 | 2,582 | 2,526 | 2,576 | +0.63% | 6,150 | - | -9.49% | - | - |
08/07 | 2,485 | 2,618 | 2,485 | 2,560 | +2.4% | 123,280 | - | -10.55% | - | - |
08/06 | 2,562 | 2,662 | 2,362 | 2,500 | +5.84% | 5,570 | - | -13.1% | - | - |
08/05 | 2,500 | 2,500 | 2,362 | 2,362 | -10.87% | 4,270 | - | -18.35% | - | - |
08/02 | 2,684 | 2,684 | 2,650 | 2,650 | -4.81% | 1,130 | - | -9.09% | - | - |
08/01 | 2,835 | 2,837 | 2,784 | 2,784 | -3.5% | 2,390 | - | -4.79% | - | - |
07/31 | 2,810 | 2,885 | 2,810 | 2,885 | +1.76% | 550 | - | -1.47% | - | - |
07/30 | 2,841 | 2,841 | 2,835 | 2,835 | -0.35% | 20 | - | -3.14% | - | - |
07/29 | 2,839 | 2,864 | 2,839 | 2,845 | +1.21% | 4,060 | - | -2.8% | - | - |
07/26 | 2,746 | 2,811 | 2,746 | 2,811 | +0.54% | 1,030 | - | -3.96% | - | - |
07/25 | 2,815 | 2,830 | 2,796 | 2,796 | -2.82% | 10,060 | - | -4.44% | - | - |
07/24 | 2,912 | 2,912 | 2,877 | 2,877 | -1.51% | 19,830 | - | -1.71% | - | - |
07/23 | 2,934 | 2,934 | 2,921 | 2,921 | +0.07% | 3,030 | - | -0.1% | - | - |
07/22 | 2,925 | 2,925 | 2,919 | 2,919 | -0.88% | 1,010 | - | +0.03% | - | - |
07/19 | 2,917 | 2,945 | 2,917 | 2,945 | -0.74% | 490 | - | +1.03% | - | - |
07/18 | 2,965 | 2,982 | 2,958 | 2,967 | -1.53% | 70 | - | +1.96% | - | - |
07/17 | 3,014 | 3,014 | 3,013 | 3,013 | +0.13% | 110 | - | +3.72% | - | - |
07/16 | 3,009 | 3,009 | 3,009 | 3,009 | +0.7% | 10 | - | +3.79% | - | - |
07/12 | 3,000 | 3,000 | 2,985 | 2,988 | -1.26% | 540 | - | +3.28% | - | - |
07/11 | 3,031 | 3,031 | 3,017 | 3,026 | +0.9% | 7,000 | - | +4.78% | - | - |
07/10 | 2,999 | 2,999 | 2,999 | 2,999 | +1.08% | 1,000 | - | +4.13% | - | - |
07/09 | 2,960 | 2,967 | 2,960 | 2,967 | +0.24% | 1,010 | - | +3.2% | - | - |
07/08 | 2,982 | 2,982 | 2,960 | 2,960 | -0.4% | 11,000 | - | +3.06% | - | - |
07/05 | 2,985 | 2,985 | 2,972 | 2,972 | -0.5% | 1,010 | - | +3.73% | - | - |
07/04 | 2,979 | 2,987 | 2,972 | 2,987 | +0.91% | 18,690 | - | +4.4% | - | - |
07/03 | 2,955 | 2,960 | 2,954 | 2,960 | +0.37% | 43,180 | - | +3.71% | - | - |
07/02 | 2,920 | 2,954 | 2,920 | 2,949 | +1.38% | 101,120 | - | +3.55% | - | - |
07/01 | 2,907 | 2,924 | 2,907 | 2,909 | +0.41% | 5,390 | - | +2.32% | - | - |
06/28 | 2,903 | 2,903 | 2,897 | 2,897 | +0.7% | 680 | - | +1.97% | - | - |
06/27 | 2,885 | 2,885 | 2,875 | 2,877 | -0.17% | 630 | - | +1.27% | - | - |
06/26 | 2,850 | 2,882 | 2,850 | 2,882 | +0.38% | 5,050 | - | +1.55% | - | - |
06/25 | 2,840 | 2,871 | 2,840 | 2,871 | +1.41% | 1,460 | - | +1.23% | - | - |
06/24 | 2,815 | 2,831 | 2,815 | 2,831 | 0% | 1,010 | - | -0.07% | - | - |
06/21 | 2,819 | 2,831 | 2,819 | 2,831 | +1.22% | 22,100 | - | -0.04% | - | - |
06/20 | 2,809 | 2,809 | 2,797 | 2,797 | -0.53% | 1,120 | - | -1.17% | - | - |
06/19 | 2,811 | 2,812 | 2,803 | 2,812 | +0.32% | 24,360 | - | -0.67% | - | - |
06/18 | 2,803 | 2,803 | 2,803 | 2,803 | +0.75% | 2,910 | - | -0.95% | - | - |
06/17 | 2,806 | 2,806 | 2,776 | 2,782 | -1.77% | 32,750 | - | -1.73% | - | - |
06/14 | 2,800 | 2,836 | 2,800 | 2,832 | -0.28% | 70,140 | - | 0% | - | - |
06/13 | 2,853 | 2,853 | 2,840 | 2,840 | +0.11% | 670 | - | +0.39% | - | - |
06/12 | 2,837 | 2,837 | 2,837 | 2,837 | -1.08% | 17,000 | - | +0.42% | - | - |
06/11 | 2,869 | 2,869 | 2,868 | 2,868 | +0.28% | 390 | - | +1.59% | - | - |
06/10 | 2,843 | 2,861 | 2,843 | 2,860 | +0.67% | 26,500 | - | +1.49% | - | - |
06/06 | 2,841 | 2,841 | 2,841 | 2,841 | +0.18% | 850 | - | +1% | - | - |
06/05 | 2,836 | 2,836 | 2,836 | 2,836 | -1.36% | 470 | - | +1% | - | - |
06/04 | 2,877 | 2,877 | 2,875 | 2,875 | -0.28% | 1,720 | - | +2.5% | - | - |
06/03 | 2,882 | 2,883 | 2,880 | 2,883 | +2.78% | 2,030 | - | +2.96% | - | - |
05/30 | 2,785 | 2,805 | 2,785 | 2,805 | -1.61% | 2,010 | - | +0.36% | - | - |
05/28 | 2,851 | 2,851 | 2,851 | 2,851 | +0.85% | 10 | - | +1.97% | - | - |
05/24 | 2,798 | 2,827 | 2,798 | 2,827 | +0.6% | 1,010 | - | +1.11% | - | - |
05/23 | 2,831 | 2,831 | 2,810 | 2,810 | -0.32% | 730 | - | +0.5% | - | - |
05/22 | 2,839 | 2,839 | 2,819 | 2,819 | -1.43% | 2,140 | - | +0.79% | - | - |
05/21 | 2,859 | 2,866 | 2,859 | 2,860 | -1.35% | 1,260 | - | +2.22% | - | - |
05/20 | 2,837 | 2,899 | 2,837 | 2,899 | +3.17% | 36,860 | - | +3.68% | - | - |
05/16 | 2,820 | 2,820 | 2,810 | 2,810 | -0.21% | 1,080 | - | +0.68% | - | - |
05/15 | 2,826 | 2,826 | 2,816 | 2,816 | +0.36% | 460 | - | +0.9% | - | - |
05/14 | 2,806 | 2,806 | 2,806 | 2,806 | +0.32% | 660 | - | +0.57% | - | - |
05/13 | 2,806 | 2,806 | 2,797 | 2,797 | +0.36% | 1,220 | - | +0.25% | - | - |
05/08 | 2,816 | 2,818 | 2,787 | 2,787 | -0.92% | 1,390 | - | -0.14% | - | - |
05/07 | 2,835 | 2,835 | 2,813 | 2,813 | +0.32% | 80 | - | +0.72% | - | - |
05/02 | 2,803 | 2,806 | 2,803 | 2,804 | -0.25% | 17,440 | - | +0.36% | - | - |
05/01 | 2,804 | 2,815 | 2,804 | 2,811 | 0% | 740 | - | +0.54% | - | - |
04/30 | 2,799 | 2,825 | 2,799 | 2,811 | +1.66% | 520 | - | +0.5% | - | - |
04/26 | 2,747 | 2,767 | 2,738 | 2,765 | +0.84% | 20,860 | - | -1.18% | - | - |
04/25 | 2,769 | 2,769 | 2,741 | 2,742 | -1.54% | 77,490 | - | -2.18% | - | - |
04/24 | 2,761 | 2,785 | 2,761 | 2,785 | +1.61% | 52,430 | - | -0.78% | - | - |
04/23 | 2,735 | 2,754 | 2,735 | 2,741 | +0.15% | 3,930 | - | -2.35% | - | - |
04/22 | 2,741 | 2,741 | 2,737 | 2,737 | +1.07% | 390 | - | -2.53% | - | - |
04/19 | 2,732 | 2,733 | 2,680 | 2,708 | -1.88% | 64,230 | - | -3.56% | - | - |
04/18 | 2,735 | 2,760 | 2,732 | 2,760 | +0.66% | 1,220 | - | -1.74% | - | - |
04/17 | 2,783 | 2,783 | 2,742 | 2,742 | -1.33% | 19,560 | - | -2.28% | - | - |
04/16 | 2,805 | 2,805 | 2,770 | 2,779 | -1.73% | 28,190 | - | -0.93% | - | - |
04/15 | 2,811 | 2,828 | 2,800 | 2,828 | -0.7% | 25,360 | - | +0.89% | - | - |
04/12 | 2,841 | 2,848 | 2,836 | 2,848 | +0.67% | 37,220 | - | +1.68% | - | - |
04/11 | 2,820 | 2,829 | 2,820 | 2,829 | -0.11% | 21,700 | - | +1.11% | - | - |