時価総額

2024/04/25~2024/09/19

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
09/19339,000341,500331,000333,500-1.91%3,322--0.01%--
09/18334,000340,000332,000340,000+1.04%2,698-+1.92%--
09/17338,000338,500333,500336,500+0.45%1,877-+1.01%--
09/13341,000341,000334,000335,000+0.3%6,138-+0.74%--
09/12334,000335,500332,000334,000+1.06%1,734-+0.54%--
09/11335,000335,000329,000330,500-1.49%3,178--0.36%--
09/10332,000338,000332,000335,500+1.51%3,288-+1.3%--
09/09332,500334,000330,000330,500+0.15%3,240-+0.16%--
09/06331,500333,000329,500330,0000%2,905-+0.26%--
09/05332,500336,500330,000330,000-0.6%3,352-+0.44%--
09/04331,500334,500331,000332,000+0.76%2,647-+1.24%--
09/03335,500336,500329,500329,500-1.2%2,901-+0.75%--
09/02332,000334,500330,000333,500+0.76%2,186-+2.15%--
08/30329,000331,000327,000331,000-0.45%4,470-+1.63%--
08/29335,500337,000331,000332,500-1.48%2,824-+2.3%--
08/28336,000340,000334,500337,500+0.3%3,392-+4.04%--
08/27333,000336,500332,500336,500+0.6%1,645-+4.02%--
08/26333,500335,500332,500334,500+0.9%2,262-+3.68%--
08/23328,000331,500328,000331,500+0.76%1,508-+2.94%--
08/22331,000331,000326,500329,000-1.35%2,245-+2.3%--
08/21333,000337,000333,000333,500-0.45%1,880-+3.82%--
08/20335,000336,500332,500335,0000%1,415-+4.47%--
08/19335,500336,500331,500335,000-0.45%1,900-+4.58%--
08/16334,500338,000331,000336,500+0.3%3,725-+5.18%--
08/15334,500336,500329,000335,500+0.3%5,195-+5.03%--
08/14330,500334,500328,500334,500+1.67%4,089-+4.9%--
08/13325,500334,000325,500329,000+2.33%6,182-+3.36%--
08/09326,500326,500320,000321,500-1.53%5,429-+1.06%--
08/08321,000326,500321,000326,500+1.56%3,935-+2.61%--
08/07315,500327,000315,000321,500+1.1%5,772-+1.06%--
08/06311,500325,000308,500318,000+4.43%8,797--0.1%--
08/05306,500309,500302,000304,500-1.77%6,475--4.42%--
08/02310,000314,000306,500310,000-1.59%3,383--2.97%--
08/01314,500316,000309,500315,0000%3,733--1.61%--
07/31311,000316,500310,500315,000+1.61%2,809--1.75%--
07/30309,000313,000309,000310,000-1.59%4,042--3.41%--
07/29315,500315,500310,500315,000+0.48%6,656--1.98%--
07/26315,000316,000313,000313,500-0.48%1,975--2.48%--
07/25314,000316,500313,500315,000-0.32%1,986--2.08%--
07/24315,000318,500313,000316,000+0.32%1,933--1.82%--
07/23316,000316,500313,000315,000-0.16%2,578--2.18%--
07/22319,500319,500314,500315,500-1.1%2,120--2.09%--
07/19321,500322,000317,500319,000-0.62%2,173--1.07%--
07/18319,500323,500318,000321,000+0.31%2,616--0.45%--
07/17318,500321,500317,000320,000+0.16%2,397--0.77%--
07/16326,500326,500317,000319,500-2.14%3,538--0.94%--
07/12325,000327,500324,500326,500+0.46%3,381-+1.21%--
07/11325,500327,000324,000325,000+0.46%1,844-+0.8%--
07/10321,000325,000321,000323,500+0.47%1,585-+0.3%--
07/09319,500323,000319,500322,000+0.47%1,911--0.23%--
07/08323,000325,000320,500320,500-1.08%2,249--0.72%--
07/05323,000325,500320,500324,000+0.15%2,368-+0.31%--
07/04324,000325,000322,000323,500-0.31%1,332-+0.16%--
07/03324,500327,000320,500324,500-0.61%3,021-+0.47%--
07/02326,500328,000324,000326,500+0.62%3,024-+1%--
07/01330,500330,500324,000324,500-0.92%3,755-+0.27%--
06/28330,500330,500326,000327,500+0.46%2,382-+1.05%--
06/27325,000327,500320,000326,000-0.15%3,685-+0.45%--
06/26324,500327,000322,500326,500+0.93%2,437-+0.46%--
06/25321,500324,500321,000323,500+0.94%1,222--0.58%--
06/24320,500321,500318,000320,500+0.94%1,401--1.66%--
06/21318,500321,500317,000317,500-0.47%4,957--2.84%--
06/20318,500323,500318,500319,000-0.16%1,413--2.65%--
06/19319,000320,000317,000319,500-0.16%1,136--2.76%--
06/18319,000321,000317,500320,0000%1,547--2.86%--
06/17322,000322,500318,500320,000-0.31%1,980--3.11%--
06/14319,000324,000319,000321,000+0.63%2,962--3.07%--
06/13324,000324,000318,000319,000-0.93%2,643--3.91%--
06/12321,000324,000320,000322,000+0.31%1,307--3.27%--
06/11322,500325,000321,000321,000-0.16%1,736--3.82%--
06/10322,000322,500318,500321,500-0.16%1,866--3.98%--
06/07328,500329,000322,000322,000-1.83%2,095--4.14%--
06/06328,000330,000325,500328,000-0.15%1,622--2.65%--
06/05324,500330,500324,500328,500+1.23%1,957--2.66%--
06/04324,000330,000324,000324,5000%2,789--3.95%--
06/03324,000325,500320,500324,500+0.31%2,249--4.05%--
05/31326,500326,500322,000323,5000%5,129--4.48%--
05/30329,500329,500323,000323,500-2.41%3,094--4.59%--
05/29336,000336,000329,000331,500-1.19%2,680--2.34%--
05/28334,500337,000332,500335,500-0.3%2,047--1.16%--
05/27338,500339,000335,500336,500-0.59%1,898--0.85%--
05/24337,500340,500335,500338,500+0.3%3,586--0.24%--
05/23336,000339,500336,000337,500+0.3%2,108--0.47%--
05/22337,000338,500334,500336,5000%1,894--0.68%--
05/21340,500342,000336,500336,500-1.61%2,491--0.64%--
05/20340,500342,500339,000342,000+0.59%2,706-+0.99%--
05/17339,000342,000338,500340,000-0.29%2,460-+0.52%--
05/16342,500344,500339,000341,0000%2,412-+0.89%--
05/15341,000342,500338,500341,0000%2,440-+0.98%--
05/14344,500344,500340,500341,000-0.58%1,901-+1.15%--
05/13342,000344,000340,500343,000+0.59%1,717-+1.88%--
05/10341,000342,000335,500341,000-0.15%5,237-+1.48%--
05/09345,500346,500340,500341,500-0.73%2,270-+1.73%--
05/08347,500348,500343,500344,000-1.15%3,403-+2.56%--
05/07346,000351,000346,000348,0000%3,708-+3.88%--
05/02347,500352,000347,500348,000+0.14%3,160-+4.04%--
05/01340,000348,000339,000347,500+1.76%3,414-+4.04%--
04/30339,500343,000336,000341,500+1.04%3,560-+2.39%--
04/26335,000338,500334,000338,000+1.5%3,264-+1.33%--
04/25335,000336,500333,000333,000-1.19%2,446--0.17%--

年初来

年度株価出来高時価総額
高値安値大商い高値安値
2014年
1月期
263,600
6/20
192,600
8/9
10,116
2/4
3426億8000万-
2015年
1月期
326,000
12/30
243,100
8/8
7,660
11/4
4238億3160億3000万
2016年
1月期
301,500
4/26
225,300
9/10
10,505
1/15
3919億5000万2928億9000万
2017年
1月期
309,500
12/30
261,600
7/18

7/14
21,395
9/26
4178億2500万3531億6000万
2018年
1月期
292,800
7/26
261,800
11/15

11/14
9,005
6/15
3952億8000万3534億3000万
2019年
1月期
352,000
7/18
279,300
9/4
16,082
7/30
4752億3770億5500万
2020年
1月期
371,000
10/9
209,000
3/19
17,593
3/23
5130億9300万2894億6500万
2021年
1月期
392,500
7/8
287,700
12/8
19,558
9/18
5436億1250万3984億6450万
2022年
1月期
384,500
1/4
306,500
1/21
12,730
1/20
5325億3250万-
最新333,500
2024/9/19
3,3224618億9750万