時価総額
2024/09/11～2025/04/21
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 |
|---|
| 2025 |
| 04/21 | 26,000 | 26,000 | 26,000 | 26,000 | -1.89% | 100 | 260億 | +1.37% |
| 04/18 | 26,000 | 26,760 | 26,000 | 26,500 | -1.85% | 400 | 265億 | +3.32% |
| 04/17 | 26,010 | 27,000 | 26,010 | 27,000 | +1.89% | 400 | 270億 | +5.25% |
| 04/15 | 26,500 | 26,500 | 26,500 | 26,500 | +2.4% | 200 | 265億 | +3.48% |
| 04/14 | 25,880 | 25,880 | 25,380 | 25,880 | +6.07% | 300 | 258億8000万 | +1.13% |
| 04/11 | 24,400 | 24,400 | 24,400 | 24,400 | +0.41% | 100 | 244億 | -4.64% |
| 04/10 | 24,300 | 24,300 | 24,300 | 24,300 | +1.21% | 100 | 243億 | -5.23% |
| 04/09 | 24,010 | 24,010 | 24,010 | 24,010 | +0.04% | 100 | 240億1000万 | -6.77% |
| 04/07 | 24,200 | 24,200 | 24,000 | 24,000 | -4% | 800 | 240億 | -7.11% |
| 04/04 | 25,200 | 25,200 | 25,000 | 25,000 | -0.79% | 400 | 250億 | -3.46% |
| 04/03 | 25,200 | 25,200 | 25,200 | 25,200 | -5.62% | 100 | 252億 | -2.84% |
| 04/02 | 26,940 | 26,940 | 26,700 | 26,700 | 0% | 300 | 267億 | +2.89% |
| 04/01 | 26,400 | 26,700 | 26,400 | 26,700 | +2.3% | 200 | 267億 | +3.16% |
| 03/31 | 26,100 | 26,100 | 26,100 | 26,100 | 0% | 100 | 261億 | +0.96% |
| 03/27 | 26,100 | 26,100 | 26,100 | 26,100 | -2.54% | 100 | 261億 | +1.13% |
| 03/26 | 25,800 | 26,780 | 25,800 | 26,780 | +5.81% | 500 | 267億8000万 | +3.94% |
| 03/25 | 25,310 | 25,310 | 25,310 | 25,310 | -0.08% | 100 | 253億1000万 | -1.56% |
| 03/24 | 25,330 | 25,330 | 25,330 | 25,330 | -0.28% | 100 | 253億3000万 | -1.43% |
| 03/21 | 25,500 | 25,500 | 25,400 | 25,400 | -1.55% | 200 | 254億 | -1.18% |
| 03/19 | 25,800 | 25,800 | 25,800 | 25,800 | 0% | 100 | 258億 | +0.36% |
| 03/18 | 25,800 | 25,800 | 25,800 | 25,800 | -0.92% | 100 | 258億 | +0.33% |
| 03/14 | 26,040 | 26,040 | 26,040 | 26,040 | +3.99% | 100 | 260億4000万 | +1.29% |
| 03/12 | 25,040 | 25,040 | 25,040 | 25,040 | -2.95% | 100 | 250億4000万 | -2.56% |
| 03/11 | 25,000 | 25,800 | 25,000 | 25,800 | +1.18% | 200 | 258億 | +0.34% |
| 03/10 | 25,600 | 25,600 | 25,500 | 25,500 | -1.92% | 200 | 255億 | -0.85% |
| 03/05 | 26,000 | 26,000 | 26,000 | 26,000 | -2.51% | 200 | 260億 | +1.01% |
| 03/03 | 26,670 | 26,670 | 26,670 | 26,670 | +3.01% | 100 | 266億7000万 | +3.62% |
| 02/28 | 25,890 | 25,890 | 25,890 | 25,890 | -0.46% | 200 | 258億9000万 | +0.83% |
| 02/27 | 26,000 | 26,840 | 26,000 | 26,010 | +0.97% | 400 | 260億1000万 | +1.4% |
| 02/26 | 25,760 | 25,760 | 25,760 | 25,760 | -0.16% | 100 | 257億6000万 | +0.51% |
| 02/25 | 25,600 | 25,800 | 25,600 | 25,800 | -4.8% | 200 | 258億 | +0.71% |
| 02/21 | 26,500 | 27,100 | 26,500 | 27,100 | +3.83% | 300 | 271億 | +5.75% |
| 02/20 | 25,610 | 26,100 | 25,610 | 26,100 | +2.35% | 300 | 261億 | +2.02% |
| 02/19 | 26,000 | 26,000 | 25,500 | 25,500 | -1.92% | 200 | 255億 | -0.33% |
| 02/18 | 25,700 | 26,000 | 25,700 | 26,000 | +1.96% | 300 | 260億 | +1.53% |
| 02/17 | 25,000 | 25,680 | 25,000 | 25,500 | +2% | 700 | 255億 | -0.44% |
| 02/13 | 25,200 | 25,220 | 25,000 | 25,000 | -3.85% | 500 | 250億 | -2.48% |
| 02/10 | 25,480 | 26,000 | 24,330 | 26,000 | +4% | 1,300 | 260億 | +1.14% |
| 02/07 | 25,000 | 25,000 | 25,000 | 25,000 | 0% | 100 | 250億 | -2.76% |
| 02/06 | 25,020 | 25,020 | 25,000 | 25,000 | -1.54% | 600 | 250億 | -2.92% |
| 02/05 | 24,810 | 25,390 | 24,800 | 25,390 | +1.56% | 300 | 253億9000万 | -1.59% |
| 02/03 | 25,500 | 25,500 | 24,900 | 25,000 | -1.96% | 700 | 250億 | -3.25% |
| 01/31 | 25,500 | 25,500 | 25,500 | 25,500 | 0% | 500 | 255億 | -1.51% |
| 01/30 | 25,500 | 25,500 | 25,500 | 25,500 | -1.92% | 300 | 255億 | -1.61% |
| 01/29 | 26,000 | 26,000 | 26,000 | 26,000 | +1.56% | 200 | 260億 | +0.24% |
| 01/28 | 25,350 | 25,600 | 25,350 | 25,600 | -0.78% | 200 | 256億 | -1.33% |
| 01/27 | 25,800 | 25,800 | 25,800 | 25,800 | +1.57% | 100 | 258億 | -0.65% |
| 01/23 | 25,400 | 25,400 | 25,400 | 25,400 | -2.16% | 100 | 254億 | -2.26% |
| 01/21 | 25,960 | 25,960 | 25,960 | 25,960 | -0.15% | 100 | 259億6000万 | -0.33% |
| 01/20 | 26,000 | 26,000 | 25,940 | 26,000 | 0% | 400 | 260億 | -0.26% |
| 01/17 | 26,000 | 26,000 | 26,000 | 26,000 | +3.5% | 100 | 260億 | -0.34% |
| 01/16 | 25,200 | 25,200 | 25,120 | 25,120 | -0.32% | 200 | 251億2000万 | -3.86% |
| 01/14 | 25,200 | 25,200 | 25,200 | 25,200 | -1.18% | 100 | 252億 | -3.8% |
| 01/10 | 25,500 | 25,500 | 25,500 | 25,500 | -0.04% | 300 | 255億 | -2.89% |
| 01/09 | 25,630 | 25,630 | 25,510 | 25,510 | -1.88% | 400 | 255億1000万 | -3.01% |
| 01/07 | 26,000 | 26,000 | 25,950 | 26,000 | -0.12% | 700 | 260億 | -1.31% |
| 01/06 | 26,030 | 26,030 | 26,030 | 26,030 | -0.27% | 100 | 260億3000万 | -1.3% |
| 2024 |
| 12/30 | 26,100 | 26,100 | 26,100 | 26,100 | 0% | 100 | 261億 | -1.18% |
| 12/27 | 25,920 | 26,100 | 25,920 | 26,100 | 0% | 200 | 261億 | -1.26% |
| 12/26 | 26,050 | 26,100 | 25,990 | 26,100 | 0% | 500 | 261億 | -1.36% |
| 12/25 | 26,110 | 26,110 | 26,100 | 26,100 | -2.61% | 200 | 261億 | -1.48% |
| 12/23 | 26,050 | 26,800 | 26,050 | 26,800 | +2.88% | 300 | 268億 | +1.05% |
| 12/20 | 26,100 | 26,100 | 26,050 | 26,050 | 0% | 300 | 260億5000万 | -1.95% |
| 12/19 | 26,050 | 26,050 | 26,050 | 26,050 | -0.57% | 200 | 260億5000万 | -2.11% |
| 12/18 | 26,200 | 26,200 | 26,200 | 26,200 | -0.76% | 100 | 262億 | -1.73% |
| 12/17 | 26,400 | 26,400 | 26,400 | 26,400 | +0.57% | 100 | 264億 | -1.14% |
| 12/16 | 26,250 | 26,250 | 26,250 | 26,250 | +0.38% | 200 | 262億5000万 | -1.84% |
| 12/13 | 26,030 | 26,150 | 26,030 | 26,150 | +0.54% | 300 | 261億5000万 | -2.35% |
| 12/12 | 26,210 | 26,250 | 26,010 | 26,010 | -0.73% | 400 | 260億1000万 | -3.02% |
| 12/11 | 26,200 | 26,200 | 26,200 | 26,200 | 0% | 100 | 262億 | -2.72% |
| 12/10 | 26,210 | 26,210 | 26,200 | 26,200 | -0.04% | 200 | 262億 | -3.1% |
| 12/06 | 26,200 | 26,210 | 26,200 | 26,210 | -2.53% | 500 | 262億1000万 | -3.32% |
| 12/02 | 26,500 | 26,890 | 26,040 | 26,890 | +1.47% | 1,300 | 268億9000万 | -1.21% |
| 11/28 | 26,510 | 26,510 | 26,500 | 26,500 | -0.19% | 300 | 265億 | -2.92% |
| 11/27 | 26,550 | 26,550 | 26,550 | 26,550 | -1.63% | 200 | 265億5000万 | -2.88% |
| 11/26 | 26,700 | 26,990 | 26,650 | 26,990 | +0.71% | 500 | 269億9000万 | -1.31% |
| 11/25 | 26,800 | 26,800 | 26,800 | 26,800 | 0% | 100 | 268億 | -2% |
| 11/22 | 27,000 | 27,300 | 26,800 | 26,800 | +1.02% | 300 | 268億 | -2.08% |
| 11/20 | 26,650 | 26,650 | 26,530 | 26,530 | -0.45% | 300 | 265億3000万 | -3.16% |
| 11/19 | 26,650 | 26,650 | 26,650 | 26,650 | 0% | 100 | 266億5000万 | -2.93% |
| 11/15 | 26,710 | 26,710 | 26,650 | 26,650 | -1.3% | 400 | 266億5000万 | -3.12% |
| 11/12 | 27,610 | 27,610 | 27,000 | 27,000 | +1.47% | 200 | 270億 | -1.99% |
| 11/11 | 26,620 | 26,620 | 26,610 | 26,610 | -0.71% | 200 | 266億1000万 | -3.67% |
| 11/08 | 26,800 | 26,800 | 26,800 | 26,800 | -0.41% | 300 | 268億 | -3.1% |
| 11/07 | 27,290 | 27,290 | 26,910 | 26,910 | +0.34% | 200 | 269億1000万 | -3.06% |
| 11/06 | 26,820 | 26,820 | 26,820 | 26,820 | -4.21% | 200 | 268億2000万 | -3.53% |
| 11/05 | 26,700 | 28,000 | 26,700 | 28,000 | +3.17% | 200 | 280億 | +0.54% |
| 11/01 | 27,140 | 27,140 | 27,140 | 27,140 | -0.59% | 100 | 271億4000万 | -2.58% |
| 10/29 | 27,300 | 27,300 | 27,300 | 27,300 | +0.11% | 100 | 273億 | -2.15% |
| 10/24 | 26,420 | 27,270 | 26,350 | 27,270 | -0.11% | 300 | 272億7000万 | -2.22% |
| 10/23 | 27,010 | 27,300 | 27,000 | 27,300 | +0.37% | 300 | 273億 | -2.35% |
| 10/22 | 27,200 | 27,200 | 27,200 | 27,200 | 0% | 100 | 272億 | -3.01% |
| 10/11 | 27,500 | 27,500 | 27,200 | 27,200 | -5.56% | 200 | 272億 | -3.39% |
| 10/04 | 28,800 | 28,800 | 28,800 | 28,800 | 0% | 100 | 288億 | +1.9% |
| 10/03 | 28,800 | 28,800 | 28,800 | 28,800 | +2.86% | 100 | 288億 | +1.85% |
| 09/30 | 27,500 | 28,000 | 27,500 | 28,000 | -3.45% | 200 | 280億 | -1.09% |
| 09/25 | 29,000 | 29,000 | 29,000 | 29,000 | +0.69% | 100 | 290億 | +2.16% |
| 09/24 | 28,800 | 29,000 | 28,800 | 28,800 | +4.73% | 300 | 288億 | +1.4% |
| 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% |
