時価総額
2024/02/15～2024/09/12
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 |
|---|
| 2024 |
| 09/12 | 27,500 | 27,500 | 27,500 | 27,500 | +2.61% | 200 | 275億 | -3.25% |
| 09/11 | 27,000 | 27,000 | 26,800 | 26,800 | -0.74% | 300 | 268億 | -5.99% |
| 09/10 | 27,000 | 27,000 | 27,000 | 27,000 | -1.21% | 1,100 | 270億 | -5.69% |
| 09/05 | 27,330 | 27,330 | 27,330 | 27,330 | -0.62% | 200 | 273億3000万 | -4.94% |
| 09/04 | 28,000 | 28,000 | 27,500 | 27,500 | -1.79% | 300 | 275億 | -4.78% |
| 08/29 | 28,000 | 28,000 | 28,000 | 28,000 | 0% | 300 | 280億 | -3.52% |
| 08/27 | 27,630 | 28,000 | 27,630 | 28,000 | +1.34% | 200 | 280億 | -3.69% |
| 08/23 | 28,910 | 28,910 | 27,630 | 27,630 | -4.43% | 200 | 276億3000万 | -5.29% |
| 08/22 | 27,620 | 28,910 | 27,620 | 28,910 | +5.59% | 300 | 289億1000万 | -1.36% |
| 08/19 | 27,380 | 27,380 | 27,380 | 27,380 | -6.81% | 200 | 273億8000万 | -6.62% |
| 08/16 | 29,930 | 29,930 | 29,380 | 29,380 | +4.93% | 200 | 293億8000万 | -0.04% |
| 08/13 | 27,050 | 28,000 | 27,050 | 28,000 | 0% | 300 | 280億 | -4.86% |
| 08/08 | 28,000 | 28,000 | 28,000 | 28,000 | -0.71% | 100 | 280億 | -4.98% |
| 08/07 | 28,200 | 28,200 | 28,200 | 28,200 | 0% | 100 | 282億 | -4.5% |
| 08/06 | 27,000 | 28,200 | 27,000 | 28,200 | +4.44% | 400 | 282億 | -4.57% |
| 08/05 | 29,000 | 29,000 | 27,000 | 27,000 | -6.9% | 800 | 270億 | -8.85% |
| 08/02 | 29,480 | 29,480 | 29,000 | 29,000 | -1.63% | 400 | 290億 | -2.49% |
| 08/01 | 29,480 | 29,480 | 29,480 | 29,480 | -1.57% | 100 | 294億8000万 | -1.08% |
| 07/31 | 29,950 | 29,950 | 29,950 | 29,950 | 0% | 100 | 299億5000万 | +0.32% |
| 07/29 | 29,950 | 29,950 | 29,950 | 29,950 | +2.85% | 200 | 299億5000万 | +0.31% |
| 07/25 | 29,120 | 29,120 | 29,120 | 29,120 | -1.56% | 100 | 291億2000万 | -2.47% |
| 07/24 | 29,580 | 29,580 | 29,580 | 29,580 | -1.4% | 100 | 295億8000万 | -1.05% |
| 07/23 | 30,000 | 30,000 | 30,000 | 30,000 | +2.35% | 200 | 300億 | +0.26% |
| 07/19 | 29,320 | 29,320 | 29,310 | 29,310 | -0.14% | 200 | 293億1000万 | -2.15% |
| 07/17 | 29,620 | 29,860 | 29,350 | 29,350 | -0.91% | 400 | 293億5000万 | -2.24% |
| 07/16 | 29,620 | 29,620 | 29,620 | 29,620 | -0.8% | 100 | 296億2000万 | -1.53% |
| 07/12 | 29,340 | 29,860 | 29,340 | 29,860 | -0.47% | 500 | 298億6000万 | -0.91% |
| 07/11 | 29,900 | 30,000 | 29,900 | 30,000 | -1.96% | 200 | 300億 | -0.56% |
| 07/10 | 31,000 | 31,000 | 30,600 | 30,600 | -1.29% | 300 | 306億 | +1.29% |
| 07/09 | 31,000 | 31,000 | 31,000 | 31,000 | +5.8% | 200 | 310億 | +2.52% |
| 07/05 | 29,300 | 29,800 | 29,300 | 29,300 | -3.93% | 300 | 293億 | -3.18% |
| 07/04 | 29,600 | 30,500 | 29,600 | 30,500 | -1.61% | 300 | 305億 | +0.62% |
| 07/03 | 30,150 | 31,000 | 30,150 | 31,000 | +5.98% | 400 | 310億 | +2.27% |
| 07/02 | 29,250 | 29,250 | 29,250 | 29,250 | +0.34% | 100 | 292億5000万 | -3.44% |
| 07/01 | 30,300 | 30,300 | 29,150 | 29,150 | -3.8% | 300 | 291億5000万 | -3.91% |
| 06/28 | 30,300 | 30,300 | 30,300 | 30,300 | +4.48% | 100 | 303億 | -0.26% |
| 06/27 | 28,800 | 29,000 | 28,800 | 29,000 | -1.69% | 200 | 290億 | -4.53% |
| 06/25 | 28,720 | 29,500 | 28,520 | 29,500 | +2.72% | 300 | 295億 | -3.11% |
| 06/24 | 29,500 | 29,500 | 28,720 | 28,720 | -4.27% | 200 | 287億2000万 | -5.74% |
| 06/21 | 30,000 | 30,000 | 30,000 | 30,000 | 0% | 100 | 300億 | -1.72% |
| 06/20 | 30,000 | 30,000 | 30,000 | 30,000 | -1.64% | 100 | 300億 | -1.74% |
| 06/19 | 30,500 | 30,500 | 30,500 | 30,500 | -0.97% | 100 | 305億 | -0.18% |
| 06/18 | 30,800 | 30,800 | 30,800 | 30,800 | +2.67% | 100 | 308億 | +0.73% |
| 06/17 | 30,000 | 30,000 | 30,000 | 30,000 | 0% | 200 | 300億 | -1.94% |
| 06/12 | 30,000 | 30,000 | 30,000 | 30,000 | 0% | 200 | 300億 | -1.99% |
| 06/11 | 30,000 | 30,100 | 30,000 | 30,000 | -0.99% | 400 | 300億 | -2.29% |
| 06/07 | 30,750 | 30,750 | 30,300 | 30,300 | -1.62% | 600 | 303億 | -1.5% |
| 06/06 | 30,800 | 30,800 | 30,800 | 30,800 | -0.65% | 100 | 308億 | +0.03% |
| 06/05 | 31,000 | 31,000 | 31,000 | 31,000 | +0.65% | 100 | 310億 | +0.63% |
| 05/31 | 30,800 | 30,800 | 30,800 | 30,800 | -0.65% | 100 | 308億 | -0.1% |
| 05/30 | 31,000 | 31,000 | 31,000 | 31,000 | +0.98% | 100 | 310億 | +0.46% |
| 05/29 | 30,700 | 30,700 | 30,700 | 30,700 | -0.97% | 100 | 307億 | -0.49% |
| 05/28 | 31,000 | 31,000 | 31,000 | 31,000 | -0.96% | 100 | 310億 | +0.44% |
| 05/27 | 31,300 | 31,300 | 31,300 | 31,300 | -0.95% | 100 | 313億 | +1.07% |
| 05/23 | 31,200 | 31,600 | 31,200 | 31,600 | +3.44% | 300 | 316億 | +1.83% |
| 05/22 | 31,150 | 31,150 | 30,550 | 30,550 | +0.16% | 200 | 305億5000万 | -1.73% |
| 05/21 | 30,500 | 30,500 | 30,500 | 30,500 | -0.16% | 100 | 305億 | -1.9% |
| 05/20 | 30,550 | 30,550 | 30,550 | 30,550 | +0.66% | 100 | 305億5000万 | -1.8% |
| 05/14 | 30,350 | 30,350 | 30,350 | 30,350 | +0.5% | 100 | 303億5000万 | -2.44% |
| 05/09 | 30,200 | 30,200 | 30,200 | 30,200 | 0% | 300 | 302億 | -2.93% |
| 05/08 | 30,200 | 30,200 | 30,200 | 30,200 | -1.95% | 100 | 302億 | -2.97% |
| 05/07 | 30,800 | 30,800 | 30,800 | 30,800 | +2.5% | 100 | 308億 | -1.4% |
| 04/24 | 30,050 | 30,050 | 30,050 | 30,050 | -0.17% | 200 | 300億5000万 | -4.29% |
| 04/23 | 30,100 | 30,100 | 30,100 | 30,100 | -0.33% | 100 | 301億 | -4.96% |
| 04/19 | 30,250 | 30,250 | 30,200 | 30,200 | -1.31% | 200 | 302億 | -5.47% |
| 04/16 | 31,000 | 31,000 | 30,600 | 30,600 | -1.45% | 200 | 306億 | -4.59% |
| 04/15 | 31,050 | 32,450 | 31,050 | 31,050 | -0.32% | 400 | 310億5000万 | -3.38% |
| 04/11 | 30,700 | 32,050 | 30,700 | 31,150 | +2.47% | 400 | 311億5000万 | -3.15% |
| 04/10 | 30,400 | 30,400 | 30,400 | 30,400 | -6.03% | 100 | 304億 | -5.38% |
| 04/09 | 31,000 | 32,350 | 31,000 | 32,350 | +2.7% | 500 | 323億5000万 | +0.72% |
| 04/04 | 31,500 | 31,500 | 31,500 | 31,500 | +1.61% | 200 | 315億 | -1.75% |
| 04/03 | 31,000 | 31,000 | 31,000 | 31,000 | -0.64% | 200 | 310億 | -3.05% |
| 04/02 | 31,250 | 31,250 | 31,200 | 31,200 | -1.27% | 200 | 312億 | -2.3% |
| 04/01 | 32,450 | 32,650 | 31,600 | 31,600 | +0.32% | 400 | 316億 | -0.87% |
| 03/28 | 31,500 | 31,500 | 31,500 | 31,500 | +2.11% | 100 | 315億 | -0.96% |
| 03/26 | 30,750 | 30,850 | 30,750 | 30,850 | -0.48% | 200 | 308億5000万 | -2.7% |
| 03/25 | 32,200 | 32,200 | 31,000 | 31,000 | -7.74% | 800 | 310億 | -1.99% |
| 03/22 | 33,600 | 33,600 | 33,600 | 33,600 | +2.13% | 100 | 336億 | +6.44% |
| 03/21 | 32,350 | 32,900 | 32,000 | 32,900 | -0.3% | 800 | 329億 | +4.78% |
| 03/18 | 31,600 | 34,400 | 31,600 | 33,000 | +7.84% | 400 | 330億 | +5.66% |
| 03/15 | 31,700 | 31,700 | 30,600 | 30,600 | -1.29% | 700 | 306億 | -1.56% |
| 03/14 | 30,750 | 31,000 | 30,750 | 31,000 | +1.47% | 600 | 310億 | +0.06% |
| 03/13 | 30,650 | 30,650 | 30,550 | 30,550 | +0.66% | 300 | 305億5000万 | -1.01% |
| 03/12 | 30,500 | 30,500 | 30,350 | 30,350 | -0.65% | 200 | 303億5000万 | -1.32% |
| 03/11 | 32,800 | 32,800 | 30,300 | 30,550 | -7.56% | 800 | 305億5000万 | -0.29% |
| 03/08 | 34,100 | 34,100 | 33,050 | 33,050 | -5.03% | 600 | 330億5000万 | +8.25% |
| 03/07 | 37,500 | 37,500 | 34,100 | 34,800 | -5.69% | 1,300 | 348億 | +14.86% |
| 03/06 | 36,300 | 37,900 | 36,300 | 36,900 | -0.27% | 2,500 | 369億 | +22.96% |
| 03/05 | 33,200 | 37,000 | 33,200 | 37,000 | +11.11% | 3,100 | 370億 | +24.92% |
| 03/04 | 32,500 | 34,000 | 32,500 | 33,300 | +3.42% | 1,900 | 333億 | +13.94% |
| 03/01 | 32,000 | 32,300 | 31,900 | 32,200 | +1.58% | 900 | 322億 | +11.12% |
| 02/29 | 31,000 | 31,700 | 31,000 | 31,700 | +4.62% | 500 | 317億 | +10.17% |
| 02/28 | 30,900 | 31,500 | 30,300 | 30,300 | +0.33% | 1,000 | 303億 | +5.85% |
| 02/27 | 31,500 | 31,500 | 30,100 | 30,200 | -2.27% | 600 | 302億 | +5.85% |
| 02/26 | 30,800 | 31,000 | 30,500 | 30,900 | +5.46% | 400 | 309億 | +8.76% |
| 02/22 | 30,000 | 30,000 | 29,300 | 29,300 | -2.33% | 400 | 293億 | +3.81% |
| 02/21 | 29,900 | 30,000 | 29,900 | 30,000 | +0.67% | 500 | 300億 | +6.76% |
| 02/20 | 29,850 | 29,850 | 29,800 | 29,800 | 0% | 200 | 298億 | +6.58% |
| 02/19 | 29,450 | 29,800 | 29,450 | 29,800 | +2.76% | 500 | 298億 | +7.14% |
| 02/15 | 29,000 | 29,000 | 29,000 | 29,000 | +0.35% | 100 | 290億 | +4.69% |
