時価総額

2023/12/04～2024/07/26

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
07/26	2,192	2,192	2,130	2,184	-0.36%	14,200	24億1659万	-7.42%	9.29	1.71
07/25	2,153	2,192	2,105	2,192	-1.31%	21,500	24億2544万	-7.24%	9.33	1.71
07/24	2,254	2,261	2,211	2,221	-2.59%	7,500	24億5753万	-6.05%	9.45	1.74
07/23	2,291	2,291	2,249	2,280	-0.87%	15,000	25億2282万	-3.55%	9.7	1.78
07/22	2,325	2,325	2,265	2,300	-1.41%	14,800	25億4357万	-2.58%	9.79	1.8
07/19	2,320	2,372	2,310	2,333	-0.72%	9,900	25億8006万	-1.06%	9.93	1.82
07/18	2,316	2,405	2,313	2,350	+0.64%	44,800	25億9886万	-0.09%	10	1.84
07/17	2,367	2,387	2,308	2,335	-9.32%	72,200	25億8227万	-0.64%	9.94	1.83
07/16	2,452	2,600	2,452	2,575	+5.66%	49,300	28億4769万	+9.62%	10.96	2.01
07/12	2,404	2,439	2,388	2,437	+1.54%	9,700	26億9507万	+4.28%	10.37	1.91
07/11	2,401	2,410	2,381	2,400	+0.33%	4,600	26億5416万	+3.05%	10.21	1.88
07/10	2,391	2,400	2,370	2,392	+0.21%	6,800	26億4531万	+2.88%	10.18	1.87
07/09	2,437	2,437	2,378	2,387	-1.89%	11,700	26億3978万	+2.67%	10.16	1.87
07/08	2,470	2,476	2,428	2,433	-1.42%	4,900	26億9065万	+4.6%	10.35	1.9
07/05	2,478	2,496	2,437	2,468	+0.33%	8,000	27億2936万	+6.2%	10.5	1.93
07/04	2,500	2,500	2,429	2,460	-0.69%	15,700	27億2051万	+5.94%	10.47	1.92
07/03	2,350	2,510	2,350	2,477	+5%	51,400	27億3931万	+6.77%	10.54	1.94
07/02	2,351	2,368	2,339	2,359	+0.21%	3,600	26億881万	+1.64%	10.04	1.84
07/01	2,385	2,385	2,331	2,354	+0.17%	6,200	26億328万	+0.94%	10.02	1.84
06/28	2,358	2,384	2,330	2,350	-0.3%	8,400	25億9886万	+0.34%	10	1.84
06/27	2,390	2,390	2,356	2,357	-1.75%	3,700	26億660万	-0.13%	10.03	1.84
06/26	2,313	2,400	2,302	2,399	+3.81%	3,900	26億5305万	+0.76%	10.21	1.88
06/25	2,300	2,324	2,300	2,311	+0.39%	3,400	25億5573万	-3.67%	9.83	1.81
06/24	2,312	2,335	2,302	2,302	-0.43%	4,100	25億4578万	-4.92%	9.8	1.8
06/21	2,287	2,338	2,272	2,312	+1.09%	7,900	25億5476万	-5.36%	9.84	1.81
06/20	2,238	2,287	2,238	2,287	+2.83%	6,600	25億2713万	-6.96%	9.73	1.79
06/19	2,223	2,240	2,211	2,224	+0.04%	4,100	24億5752万	-9.92%	9.46	1.74
06/18	2,211	2,230	2,211	2,223	+0.77%	2,300	24億5641万	-10.54%	9.46	1.74
06/17	2,202	2,230	2,186	2,206	-0.41%	6,100	24億3763万	-11.72%	9.39	1.73
06/14	2,168	2,229	2,165	2,215	+1.19%	7,400	24億4757万	-11.82%	9.43	1.73
06/13	2,288	2,288	2,177	2,189	-4.41%	16,300	24億1884万	-13.31%	9.32	1.71
06/12	2,314	2,314	2,268	2,290	-0.95%	2,200	25億3045万	-9.81%	9.75	1.79
06/11	2,280	2,312	2,279	2,312	+1.4%	3,400	25億5476万	-9.26%	9.84	1.81
06/10	2,267	2,288	2,250	2,280	+1.33%	4,300	25億1940万	-10.8%	9.7	1.78
06/07	2,251	2,260	2,170	2,250	-1.79%	20,900	24億8625万	-12.28%	9.58	1.76
06/06	2,392	2,418	2,279	2,291	-4.1%	17,000	25億3155万	-10.96%	9.75	1.79
06/05	2,402	2,405	2,389	2,389	-0.62%	5,700	26億3984万	-7.37%	10.17	1.87
06/04	2,402	2,440	2,400	2,404	+0.17%	2,900	26億5642万	-6.89%	10.23	1.88
06/03	2,465	2,469	2,388	2,400	-0.62%	6,900	26億5200万	-7.08%	10.21	1.88
05/31	2,381	2,440	2,381	2,415	+0.5%	6,000	26億6857万	-6.58%	10.28	1.89
05/30	2,451	2,451	2,385	2,403	-4.15%	10,000	26億5531万	-7.04%	10.23	1.88
05/29	2,636	2,636	2,483	2,507	-4.89%	9,700	27億7023万	-3.05%	10.67	1.96
05/28	2,607	2,636	2,578	2,636	+1.38%	8,800	29億1278万	+1.97%	11.22	2.06
05/27	2,793	2,793	2,541	2,600	-7.21%	22,700	28億7300万	+0.85%	11.06	2.03
05/24	2,895	2,895	2,800	2,802	-2.4%	13,400	30億9621万	+8.86%	11.92	2.19
05/23	2,878	2,887	2,866	2,871	+0.1%	7,500	31億7245万	+12.19%	12.22	2.24
05/22	2,882	2,900	2,862	2,868	+0.24%	11,500	31億6914万	+12.87%	12.21	2.24
05/21	2,874	2,928	2,750	2,861	+0.63%	37,500	31億3107万	+13.44%	12.18	2.21
05/20	2,711	2,870	2,711	2,843	+5.96%	24,400	31億1137万	+13.45%	12.1	2.2
05/17	2,598	2,683	2,598	2,683	+4.64%	9,600	29億3627万	+7.75%	11.42	2.08
05/16	2,665	2,675	2,531	2,564	-2.62%	17,600	28億604万	+3.39%	10.91	1.98
05/15	2,594	2,633	2,566	2,633	+2.85%	9,200	28億8155万	+6.43%	11.21	2.04
05/14	2,544	2,580	2,529	2,560	+0.87%	8,400	28億166万	+3.9%	10.89	1.98
05/13	2,530	2,550	2,508	2,538	-0.08%	4,400	27億7758万	+3.3%	10.8	1.96
05/10	2,539	2,550	2,508	2,540	+0.04%	14,000	27億7977万	+3.63%	10.81	1.96
05/09	2,500	2,560	2,480	2,539	+1.48%	32,000	27億7868万	+3.67%	10.81	1.96
05/08	2,521	2,522	2,493	2,502	-0.75%	3,100	27億3818万	+2.21%	10.65	1.94
05/07	2,505	2,594	2,478	2,521	+0.92%	15,600	27億5898万	+2.98%	10.73	1.95
05/02	2,441	2,498	2,441	2,498	+1.63%	2,800	27億3381万	+2.25%	10.63	1.93
05/01	2,451	2,468	2,441	2,458	+0.33%	4,400	26億9003万	+0.7%	10.46	1.9
04/30	2,450	2,492	2,446	2,450	+0.04%	8,700	26億8128万	+0.29%	10.43	1.89
04/26	2,427	2,466	2,415	2,449	+0.53%	23,100	26億8018万	+0.16%	10.42	1.89
04/25	2,430	2,455	2,427	2,436	-0.08%	6,000	26億6595万	-0.45%	10.37	1.88
04/24	2,423	2,452	2,423	2,438	+0.95%	13,600	26億6814万	-0.53%	10.38	1.89
04/23	2,450	2,450	2,405	2,415	-1.02%	4,600	26億4297万	-1.55%	10.28	1.87
04/22	2,489	2,490	2,421	2,440	-1.29%	6,800	26億5618万	-0.69%	10.38	1.88
04/19	2,461	2,477	2,419	2,472	+0.32%	22,900	26億9101万	+0.53%	10.52	1.9
04/18	2,536	2,555	2,458	2,464	-2.11%	10,000	26億8231万	0%	10.49	1.9
04/17	2,420	2,543	2,402	2,517	+4.18%	32,000	27億4000万	+1.94%	10.71	1.94
04/16	2,405	2,476	2,380	2,416	+0.21%	36,900	26億3005万	-2.27%	10.28	1.86
04/15	2,424	2,432	2,376	2,411	+0.21%	20,200	26億2461万	-2.9%	10.26	1.85
04/12	2,458	2,458	2,377	2,406	-1.76%	14,300	26億1917万	-3.8%	10.24	1.85
04/11	2,442	2,456	2,396	2,449	-0.29%	4,800	26億6598万	-3.01%	10.42	1.88
04/10	2,449	2,475	2,440	2,456	+0.7%	5,700	26億7360万	-3.69%	10.45	1.89
04/09	2,407	2,444	2,392	2,439	+1.41%	11,400	26億4777万	-4.99%	10.38	1.87
04/08	2,383	2,445	2,355	2,405	+1.01%	12,700	26億1808万	-6.93%	10.23	1.85
04/05	2,349	2,406	2,341	2,381	-0.58%	12,200	25億9195万	-8.28%	10.13	1.83
04/04	2,405	2,453	2,364	2,395	+0.21%	19,700	26億719万	-8.38%	10.19	1.84
04/03	2,450	2,470	2,373	2,390	-3.59%	23,100	26億175万	-9.16%	10.17	1.84
04/02	2,494	2,495	2,445	2,479	-0.96%	19,100	26億9863万	-6.42%	10.55	1.91
04/01	2,525	2,525	2,465	2,503	+0.12%	10,000	27億2476万	-6.15%	10.65	1.93
03/29	2,443	2,529	2,406	2,500	+4.08%	16,400	27億2150万	-6.72%	10.64	1.92
03/28	2,470	2,475	2,400	2,402	-2.56%	12,900	26億1481万	-11.1%	10.22	1.85
03/27	2,516	2,516	2,465	2,465	-1.48%	6,500	26億8339万	-10.23%	10.49	1.9
03/26	2,483	2,540	2,470	2,502	+0.68%	8,900	27億2367万	-9.58%	10.65	1.92
03/25	2,501	2,542	2,485	2,485	-0.68%	13,900	27億517万	-10.77%	10.58	1.91
03/22	2,550	2,550	2,446	2,502	-1.18%	23,600	27億2367万	-10.61%	10.65	1.92
03/21	2,544	2,562	2,485	2,532	+0.88%	20,000	27億4873万	-9.86%	10.78	1.94
03/19	2,510	2,534	2,475	2,510	+0.28%	15,200	27億2485万	-10.74%	10.68	1.93
03/18	2,487	2,540	2,473	2,503	+0.12%	10,300	27億1725万	-10.96%	10.65	1.92
03/15	2,553	2,554	2,465	2,500	-3.1%	35,600	27億1400万	-11%	10.64	1.92
03/14	2,585	2,650	2,535	2,580	-0.19%	25,900	28億84万	-8.12%	10.98	1.98
03/13	2,640	2,690	2,560	2,585	-0.96%	46,100	28億627万	-7.97%	11	1.98
03/12	2,660	2,708	2,610	2,610	-2.87%	50,300	28億3341万	-6.99%	11.11	2
03/11	2,751	2,781	2,640	2,687	-6.38%	81,400	29億1700万	-4.14%	11.43	2.06
03/08	3,015	3,185	2,810	2,870	-4.49%	163,700	31億1567万	+2.79%	12.21	2.2
03/07	3,140	3,150	2,925	3,005	-2.12%	89,700	32億6222万	+8.21%	12.79	2.31
03/06	2,841	3,250	2,796	3,070	+6.67%	231,600	33億3279万	+11.47%	13.06	2.36
03/05	2,926	2,970	2,840	2,878	+0.81%	66,600	31億2435万	+5.54%	12.25	2.21
03/04	2,720	2,950	2,720	2,855	+4.96%	144,700	30億9938万	+5.27%	12.15	2.19
03/01	2,845	2,860	2,701	2,720	-3.37%	69,000	29億5283万	+0.89%	11.58	2.09
02/29	2,808	2,870	2,790	2,815	-0.35%	49,500	30億5596万	+4.8%	11.98	2.35
02/28	2,812	2,888	2,800	2,825	-0.77%	60,600	30億6682万	+5.41%	12.02	2.36
02/27	2,950	3,010	2,780	2,847	-2.9%	77,100	30億9070万	+6.39%	12.12	2.38
02/26	2,777	2,976	2,770	2,932	+4.12%	94,900	31億8297万	+10.14%	12.48	2.45
02/22	3,050	3,285	2,816	2,816	-7.67%	299,100	30億5704万	+6.55%	11.98	2.35
02/21	3,250	3,325	3,050	3,050	-12.73%	318,500	33億925万	+15.66%	12.98	2.54
02/20	3,480	3,495	3,340	3,495	+16.69%	234,700	37億9207万	+34.06%	14.87	2.92
02/19	2,999	3,000	2,819	2,995	+1.18%	163,600	32億4957万	+17.77%	12.75	2.5
02/16	2,795	2,988	2,700	2,960	+4.04%	173,000	32億1160万	+18.68%	12.6	2.47
02/15	2,701	2,979	2,468	2,845	+3.42%	363,100	30億8682万	+16.22%	12.11	2.37
02/14	2,607	2,757	2,562	2,751	+5.65%	97,600	29億8483万	+14.29%	11.71	2.3
02/13	2,571	2,619	2,503	2,604	+5.21%	69,500	28億2534万	+9.87%	11.08	2.17
02/09	2,477	2,560	2,475	2,475	+0.94%	35,800	26億8537万	+5.86%	10.53	2.06
02/08	2,504	2,520	2,411	2,452	-0.93%	55,600	26億6042万	+6.15%	10.43	2.05
02/07	2,582	2,616	2,453	2,475	-5.21%	73,700	26億8537万	+8.32%	10.53	2.06
02/06	2,537	2,635	2,519	2,611	+3.94%	74,700	28億3293万	+15.63%	11.11	2.18
02/05	2,535	2,540	2,488	2,512	-0.55%	40,600	27億2552万	+12.8%	10.69	2.1
02/02	2,431	2,541	2,431	2,526	+4.73%	70,000	27億4071万	+14.97%	10.75	2.11
02/01	2,453	2,477	2,391	2,412	-3.25%	59,400	26億1702万	+11.15%	10.26	2.01
01/31	2,436	2,510	2,432	2,493	+2.55%	51,500	27億490万	+16.17%	10.61	2.08
01/30	2,412	2,461	2,380	2,431	+0.83%	44,200	26億3763万	+14.94%	10.35	2.03
01/29	2,451	2,490	2,400	2,411	-3.33%	63,000	26億1593万	+15.58%	10.26	2.01
01/26	2,412	2,500	2,391	2,494	+1.3%	75,300	27億599万	+21.01%	10.61	2.08
01/25	2,420	2,473	2,363	2,462	+0.33%	107,700	26億7127万	+21.4%	10.48	2.05
01/24	2,590	2,590	2,390	2,454	-7.74%	283,500	26億6259万	+22.76%	10.44	2.05
01/23	2,700	2,840	2,588	2,660	-2.56%	632,900	28億8610万	+35.03%	11.32	2.22
01/22	2,584	2,868	2,545	2,730	+8.98%	1,113,900	29億6205万	+41.01%	11.62	2.28
01/19	2,500	2,650	2,442	2,505	+1.71%	683,600	27億1792万	+31.91%	10.66	2.09
01/18	2,621	3,015	2,438	2,463	-7.79%	3,071,300	26億7235万	+31.36%	10.48	2.05
01/17	2,311	2,788	2,168	2,671	+16.74%	1,976,700	28億9803万	+44.3%	11.37	2.23
01/16	2,288	2,288	2,288	2,288	+21.19%	25,800	24億8248万	+25.58%	9.74	1.91
01/15	1,787	1,888	1,787	1,888	+5.71%	34,300	20億4848万	+4.25%	8.03	1.58
01/12	1,817	1,820	1,779	1,786	-1.33%	15,100	19億3781万	-1.6%	7.6	1.49
01/11	1,824	1,824	1,770	1,810	+0.61%	9,700	19億6385万	-0.88%	7.7	1.51
01/10	1,831	1,831	1,766	1,799	-1.69%	15,500	19億5191万	-	7.66	1.5
01/09	1,824	1,847	1,815	1,830	+0.66%	7,100	19億8555万	-	7.79	1.53
01/05	1,784	1,819	1,784	1,818	+2.42%	3,700	19億7253万	-	7.74	1.52
01/04	1,816	1,818	1,766	1,775	-2.26%	9,100	19億2587万	-	7.55	1.48
2023
12/29	1,816	1,857	1,794	1,816	0%	11,600	19億7036万	-	7.73	1.52
12/28	1,805	1,844	1,805	1,816	-0.66%	8,100	19億7036万	-	7.73	1.52
12/27	1,788	1,835	1,775	1,828	+4.4%	23,200	19億8338万	-	7.78	1.53
12/26	1,877	1,877	1,742	1,751	-6.36%	31,000	18億9983万	-	7.45	1.46
12/25	1,820	1,870	1,769	1,870	+3.95%	20,200	20億2895万	-	7.96	1.56
12/22	1,714	1,799	1,710	1,799	+5.02%	17,900	19億5191万	-	7.66	1.5
12/21	1,741	1,741	1,660	1,713	-0.52%	17,200	18億5860万	-	7.29	1.43
12/20	1,791	1,793	1,722	1,722	-3.15%	16,100	18億6837万	-	7.33	1.44
12/19	1,671	1,778	1,671	1,778	+7.04%	29,600	19億2913万	-	7.57	1.48
12/18	1,712	1,725	1,659	1,661	-4.76%	22,900	18億218万	-	7.07	1.39
12/15	1,745	1,745	1,702	1,744	+0.23%	21,100	18億9224万	-	7.42	1.45
12/14	1,816	1,836	1,702	1,740	-3.92%	26,300	18億8790万	-	7.4	1.45
12/13	1,789	1,816	1,725	1,811	+1.23%	31,100	19億6493万	-	7.71	1.51
12/12	1,869	1,881	1,788	1,789	-6.09%	53,100	19億4106万	-	7.61	1.49
12/11	1,850	1,947	1,831	1,905	+1.93%	44,400	20億6692万	-	8.11	1.59
12/08	1,943	1,943	1,869	1,869	-3.91%	40,900	20億2786万	-	7.95	1.56
12/07	1,974	1,985	1,940	1,945	-3.23%	51,000	21億1032万	-	8.28	1.62
12/06	2,050	2,125	1,995	2,010	+0.6%	141,700	21億8085万	-	8.55	1.68
12/05	1,981	2,144	1,968	1,998	-2.96%	248,700	21億6783万	-	8.5	1.67
12/04	2,150	2,233	2,050	2,059	0%	920,600	22億3401万	-	8.76	1.72

4197 アスマーク

時価総額

2023/12/04～2024/07/26

株価＆時価総額の推移

開示資料

決算

株式

チャート