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PERPBR
2024
09/182,6212,6212,5932,603+0.08%20,030--2.73%--
09/172,6172,6192,5672,601+1.05%12,100--2.77%--
09/112,6062,6062,5642,574-2.28%10,340--3.7%--
09/102,6342,6372,6342,634+0.46%1,560--1.39%--
09/092,5712,6222,5712,622-0.68%33,240--1.43%--
09/062,6632,6632,6402,640-0.94%8,280--0.79%--
09/052,6492,6842,6432,665-0.45%48,160--0.07%--
09/042,7122,7122,6762,677-3.53%2,290-+0.07%--
09/032,7642,7752,7642,775+0.51%20,580-+3.47%--
09/022,7652,7802,7612,7610%220-+2.87%--
08/302,7442,7612,7442,761+1.17%13,120-+2.79%--
08/292,7292,7292,7292,729-0.22%1,000-+1.53%--
08/282,7452,7452,7232,735+0.29%1,120-+1.52%--
08/272,7112,7272,7102,727+0.81%2,390-+0.96%--
08/262,7092,7172,7052,705-0.92%31,990--0.15%--
08/232,7242,7312,7242,730+0.7%260-+0.44%--
08/222,7122,7212,7112,711+0.82%11,050--0.62%--
08/212,6892,6892,6892,689-1.21%70--1.86%--
08/202,7142,7262,7022,722+1.45%89,440--1.13%--
08/192,7102,7242,6832,683-1.54%62,110--2.9%--
08/162,7002,7452,6962,725+2.41%4,200--1.87%--
08/152,5942,6612,5942,661+1.41%1,200--4.56%--
08/142,6242,6402,6222,624+0.15%35,430--6.29%--
08/132,6092,6202,6022,620+3.52%1,660--6.89%--
08/092,5262,5762,5262,531-1.75%10,010--10.5%--
08/082,5332,5822,5262,576+0.63%6,150--9.49%--
08/072,4852,6182,4852,560+2.4%123,280--10.55%--
08/062,5622,6622,3622,500+5.84%5,570--13.1%--
08/052,5002,5002,3622,362-10.87%4,270--18.35%--
08/022,6842,6842,6502,650-4.81%1,130--9.09%--
08/012,8352,8372,7842,784-3.5%2,390--4.79%--
07/312,8102,8852,8102,885+1.76%550--1.47%--
07/302,8412,8412,8352,835-0.35%20--3.14%--
07/292,8392,8642,8392,845+1.21%4,060--2.8%--
07/262,7462,8112,7462,811+0.54%1,030--3.96%--
07/252,8152,8302,7962,796-2.82%10,060--4.44%--
07/242,9122,9122,8772,877-1.51%19,830--1.71%--
07/232,9342,9342,9212,921+0.07%3,030--0.1%--
07/222,9252,9252,9192,919-0.88%1,010-+0.03%--
07/192,9172,9452,9172,945-0.74%490-+1.03%--
07/182,9652,9822,9582,967-1.53%70-+1.96%--
07/173,0143,0143,0133,013+0.13%110-+3.72%--
07/163,0093,0093,0093,009+0.7%10-+3.79%--
07/123,0003,0002,9852,988-1.26%540-+3.28%--
07/113,0313,0313,0173,026+0.9%7,000-+4.78%--
07/102,9992,9992,9992,999+1.08%1,000-+4.13%--
07/092,9602,9672,9602,967+0.24%1,010-+3.2%--
07/082,9822,9822,9602,960-0.4%11,000-+3.06%--
07/052,9852,9852,9722,972-0.5%1,010-+3.73%--
07/042,9792,9872,9722,987+0.91%18,690-+4.4%--
07/032,9552,9602,9542,960+0.37%43,180-+3.71%--
07/022,9202,9542,9202,949+1.38%101,120-+3.55%--
07/012,9072,9242,9072,909+0.41%5,390-+2.32%--
06/282,9032,9032,8972,897+0.7%680-+1.97%--
06/272,8852,8852,8752,877-0.17%630-+1.27%--
06/262,8502,8822,8502,882+0.38%5,050-+1.55%--
06/252,8402,8712,8402,871+1.41%1,460-+1.23%--
06/242,8152,8312,8152,8310%1,010--0.07%--
06/212,8192,8312,8192,831+1.22%22,100--0.04%--
06/202,8092,8092,7972,797-0.53%1,120--1.17%--
06/192,8112,8122,8032,812+0.32%24,360--0.67%--
06/182,8032,8032,8032,803+0.75%2,910--0.95%--
06/172,8062,8062,7762,782-1.77%32,750--1.73%--
06/142,8002,8362,8002,832-0.28%70,140-0%--
06/132,8532,8532,8402,840+0.11%670-+0.39%--
06/122,8372,8372,8372,837-1.08%17,000-+0.42%--
06/112,8692,8692,8682,868+0.28%390-+1.59%--
06/102,8432,8612,8432,860+0.67%26,500-+1.49%--
06/062,8412,8412,8412,841+0.18%850-+1%--
06/052,8362,8362,8362,836-1.36%470-+1%--
06/042,8772,8772,8752,875-0.28%1,720-+2.5%--
06/032,8822,8832,8802,883+2.78%2,030-+2.96%--
05/302,7852,8052,7852,805-1.61%2,010-+0.36%--
05/282,8512,8512,8512,851+0.85%10-+1.97%--
05/242,7982,8272,7982,827+0.6%1,010-+1.11%--
05/232,8312,8312,8102,810-0.32%730-+0.5%--
05/222,8392,8392,8192,819-1.43%2,140-+0.79%--
05/212,8592,8662,8592,860-1.35%1,260-+2.22%--
05/202,8372,8992,8372,899+3.17%36,860-+3.68%--
05/162,8202,8202,8102,810-0.21%1,080-+0.68%--
05/152,8262,8262,8162,816+0.36%460-+0.9%--
05/142,8062,8062,8062,806+0.32%660-+0.57%--
05/132,8062,8062,7972,797+0.36%1,220-+0.25%--
05/082,8162,8182,7872,787-0.92%1,390--0.14%--
05/072,8352,8352,8132,813+0.32%80-+0.72%--
05/022,8032,8062,8032,804-0.25%17,440-+0.36%--
05/012,8042,8152,8042,8110%740-+0.54%--
04/302,7992,8252,7992,811+1.66%520-+0.5%--
04/262,7472,7672,7382,765+0.84%20,860--1.18%--
04/252,7692,7692,7412,742-1.54%77,490--2.18%--
04/242,7612,7852,7612,785+1.61%52,430--0.78%--
04/232,7352,7542,7352,741+0.15%3,930--2.35%--
04/222,7412,7412,7372,737+1.07%390--2.53%--
04/192,7322,7332,6802,708-1.88%64,230--3.56%--
04/182,7352,7602,7322,760+0.66%1,220--1.74%--
04/172,7832,7832,7422,742-1.33%19,560--2.28%--
04/162,8052,8052,7702,779-1.73%28,190--0.93%--
04/152,8112,8282,8002,828-0.7%25,360-+0.89%--
04/122,8412,8482,8362,848+0.67%37,220-+1.68%--
04/112,8202,8292,8202,829-0.11%21,700-+1.11%--