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PERPBR
2024
09/18432,000432,500424,500432,500-0.69%2,187--1.92%--
09/17434,000436,500430,500435,500+0.35%1,248--1.33%--
09/13434,500437,500433,000434,000-0.23%2,429--1.64%--
09/12434,000435,500432,500435,000+1.05%1,230--1.42%--
09/11435,500436,000428,500430,500-0.92%1,193--2.39%--
09/10433,500437,500432,500434,500+0.81%2,181--1.39%--
09/09431,000434,000429,000431,000-0.46%1,357--1.83%--
09/06436,500437,500431,500433,000-0.23%1,600--1.23%--
09/05434,500438,000431,000434,0000%1,426--0.9%--
09/04432,000436,000432,000434,000-0.34%2,281--0.8%--
09/03438,000438,000434,000435,500-0.8%1,565--0.34%--
09/02437,000441,500435,000439,000-0.11%1,606-+0.58%--
08/30444,500444,500433,000439,500-2.01%3,191-+0.84%--
08/29451,500454,500444,500448,500-0.55%2,433-+3.07%--
08/28452,000454,500449,000451,0000%2,396-+3.84%--
08/27449,000452,500447,000451,000+0.45%1,221-+4.07%--
08/26447,500450,000446,000449,000+0.9%1,108-+3.82%--
08/23446,500449,000444,500445,000-0.56%970-+3.04%--
08/22451,000451,000444,000447,500-0.78%1,106-+3.72%--
08/21448,000452,500446,500451,000+0.67%2,266-+4.64%--
08/20447,500449,000444,000448,000+0.22%2,471-+4.08%--
08/19445,500447,000443,000447,000-0.11%1,109-+3.97%--
08/16446,500447,500441,500447,500+0.79%1,824-+4.27%--
08/15445,500445,500441,500444,000-0.56%2,373-+3.66%--
08/14446,000448,500440,500446,500+0.79%2,607-+4.41%--
08/13432,000445,000431,500443,000+2.67%2,784-+3.78%--
08/09436,000440,000430,000431,500-0.92%3,290-+1.24%--
08/08429,500439,000429,000435,500+1.4%3,607-+2.21%--
08/07424,500436,500419,500429,500+2.26%3,849-+0.86%--
08/06405,500428,000405,000420,000+6.6%7,773--1.37%--
08/05409,000411,000393,500394,000-5.17%3,365--7.57%--
08/02416,500418,500410,500415,500-1.42%2,286--2.88%--
08/01421,000422,000415,500421,500-0.24%2,052--1.66%--
07/31420,500425,000419,000422,500+0.12%1,595--1.6%--
07/30415,500424,500415,000422,000-0.12%2,316--1.86%--
07/29421,500424,000417,500422,5000%5,279--1.86%--
07/26424,000425,000421,500422,500-0.12%1,335--1.99%--
07/25425,000427,500422,500423,000-1.05%1,886--2%--
07/24429,000429,500425,500427,5000%1,212--1.05%--
07/23428,000429,500426,000427,500-0.23%1,354--1.1%--
07/22433,000433,000427,500428,500-1.15%1,338--0.9%--
07/19435,500436,000432,000433,500-0.34%1,436-+0.21%--
07/18437,500438,000434,000435,000-0.34%1,176-+0.6%--
07/17435,500436,500432,500436,5000%1,209-+1.01%--
07/16440,000440,000435,000436,500+0.23%1,169-+1.09%--
07/12428,500441,000428,500435,500+1.75%2,160-+0.88%--
07/11425,500429,000424,500428,000+0.47%1,440--0.86%--
07/10426,500428,000426,000426,000-0.23%977--1.46%--
07/09426,000427,000424,000427,0000%1,294--1.36%--
07/08425,500428,500424,500427,0000%1,035--1.49%--
07/05427,000428,000425,000427,000-0.35%1,426--1.63%--
07/04429,500430,000426,000428,500-0.12%1,109--1.41%--
07/03428,500432,000427,000429,0000%1,608--1.3%--
07/02433,000433,000426,500429,000-0.46%1,431--1.3%--
07/01434,500435,500429,000431,000-0.58%1,508--0.9%--
06/28436,500437,500430,500433,500-0.34%1,038--0.33%--
06/27439,500439,500432,500435,000-1.14%1,635-0%--
06/26438,500440,500435,500440,000+0.34%1,238-+1.14%--
06/25436,000440,000435,500438,500+0.92%887-+0.79%--
06/24437,000438,000433,000434,500-0.57%769--0.16%--
06/21434,500437,000433,500437,000+0.23%2,993-+0.29%--
06/20432,500439,500432,500436,000+0.69%898--0.1%--
06/19430,500434,500430,000433,0000%796--0.97%--
06/18430,500433,000430,500433,000+0.46%600--1.2%--
06/17432,500434,000430,000431,000-0.58%932--1.87%--
06/14431,000436,500429,000433,500+0.93%1,793--1.51%--
06/13431,500433,000428,500429,500+0.35%1,401--2.54%--
06/12429,000430,000426,000428,000+0.12%934--3.09%--
06/11435,500436,000427,500427,500-1.72%1,051--3.39%--
06/10436,000436,000432,000435,0000%948--1.88%--
06/07442,500442,500435,000435,000-1.81%1,145--1.98%--
06/06443,500444,500438,000443,000+0.45%973--0.31%--
06/05440,500443,500440,000441,000+0.11%1,280--0.85%--
06/04445,500445,500440,000440,500-0.45%1,436--1.07%--
06/03444,000447,000441,500442,500+0.34%1,393--0.67%--
05/31436,000442,500432,000441,000+2.8%2,606--1.05%--
05/30429,500431,500427,500429,000-0.12%2,020--3.8%--
05/29437,000437,000428,500429,500-1.38%1,475--3.84%--
05/28432,000435,500431,000435,500+0.93%1,740--2.61%--
05/27434,000434,500428,500431,500-0.8%1,561--3.55%--
05/24435,000436,000432,500435,000-0.23%1,742--2.89%--
05/23439,000440,500434,000436,000-1.13%1,519--2.71%--
05/22438,500441,500438,000441,000-0.11%1,886--1.6%--
05/21448,000449,000441,500441,500-1.45%1,408--1.53%--
05/20452,000452,000446,500448,000-1.43%1,237--0.2%--
05/17452,500456,500450,500454,500-0.33%1,648-+1.23%--
05/16457,000459,000453,000456,000-0.44%1,757-+1.57%--
05/15457,000459,000454,500458,000+0.11%1,505-+2.08%--
05/14456,500457,500454,000457,500+0.66%1,475-+2.1%--
05/13447,500455,500447,500454,500+1.79%1,482-+1.56%--
05/10456,000456,000445,500446,500-1.65%2,663--0.07%--
05/09450,000457,000449,000454,000+1%1,487-+1.62%--
05/08448,500452,500447,000449,500+0.33%1,290-+0.65%--
05/07445,500450,000445,000448,000+0.34%1,529-+0.3%--
05/02450,000454,000446,500446,500-0.67%1,414--0.09%--
05/01453,000454,500444,500449,500-0.77%1,398-+0.51%--
04/30453,000455,000450,500453,0000%1,493-+1.27%--
04/26446,500453,000446,000453,000+1.57%1,288-+1.24%--
04/25446,500449,500446,000446,000-0.34%895--0.34%--
04/24449,500450,000447,000447,500-0.11%964--0.12%--

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
2017年
1月期
344,500
1/30
271,000
8/2
72,644
8/2
771億6800万579億9400万
2018年
1月期
389,500
1/23
306,500
9/6
8,781
2/2
872億4800万686億5600万
2019年
1月期
398,500
7/29
296,500
12/25
33,745
2/4
1510億3150万779億1249万
2020年
1月期
577,000
7/31
336,000
3/19
14,136
2/3
2544億5700万1481億7600万
2021年
1月期
627,000
7/28
464,000
3/9
34,537
10/6
3398億3400万2514億8800万
2022年
1月期
656,000
8/31
485,000
6/24
11,055
1/20
3555億5200万-
最新432,500
2024/9/18
2,1872344億1500万