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
09/18352,500353,000350,000353,0000%1,867-+4.72%--
09/17351,000353,000349,000353,000+0.57%1,588-+5.07%--
09/13351,000352,500350,500351,0000%3,678-+4.88%--
09/12349,500351,500349,000351,000+0.86%1,872-+5.25%--
09/11349,500349,500345,000348,000-0.71%2,958-+4.76%--
09/10343,000353,000343,000350,500+2.94%3,114-+5.9%--
09/09338,000343,500338,000340,500+0.74%3,033-+3.44%--
09/06335,500339,500334,000338,000+1.35%2,693-+2.95%--
09/05336,000338,500333,000333,500-0.3%2,510-+1.73%--
09/04333,000338,000332,500334,500+0.3%2,768-+2.12%--
09/03331,000334,000330,000333,500+1.06%1,251-+1.94%--
09/02331,000332,000328,000330,000+0.15%2,231-+0.95%--
08/30333,000333,000328,000329,500-1.79%3,811-+0.86%--
08/29337,500341,000333,500335,500-0.59%2,706-+2.76%--
08/28339,000339,500335,000337,5000%3,097-+3.5%--
08/27331,500337,500331,000337,500+1.81%1,584-+3.67%--
08/26329,000332,000329,000331,500+0.91%1,399-+1.99%--
08/23328,000330,500327,500328,5000%1,219-+1.13%--
08/22331,000331,000325,000328,500-0.45%1,770-+1.11%--
08/21332,500332,500329,000330,000-0.75%2,144-+1.56%--
08/20332,500333,000329,000332,500+0.76%1,793-+2.38%--
08/19329,000332,000327,500330,000-0.6%1,779-+1.66%--
08/16329,500332,500327,000332,000+0.76%1,180-+2.36%--
08/15327,500329,500325,500329,500+0.3%1,857-+1.7%--
08/14325,000328,500323,000328,500+1.08%2,202-+1.47%--
08/13321,500326,500321,500325,000+1.56%2,036-+0.45%--
08/09322,500326,000319,000320,000-0.62%3,836--1.04%--
08/08316,500326,500316,500322,000+1.1%2,249--0.46%--
08/07313,500325,000312,500318,500+0.31%3,764--1.54%--
08/06311,000328,500307,000317,500+3.93%4,470--1.9%--
08/05316,000319,500305,000305,500-4.23%4,789--5.63%--
08/02321,000324,500316,000319,000-2.15%3,197--1.69%--
08/01326,000327,500323,000326,000-0.15%2,516-+0.44%--
07/31324,000328,500324,000326,500+0.77%1,626-+0.55%--
07/30327,000328,000323,000324,000-1.07%2,232--0.28%--
07/29326,500328,000324,500327,500+0.77%1,705-+0.73%--
07/26325,000328,000324,500325,000+0.15%1,168--0.02%--
07/25323,000328,500322,500324,500-0.31%1,359--0.22%--
07/24325,500328,000323,000325,500+0.46%1,665-+0.04%--
07/23323,500326,000321,500324,0000%1,809--0.44%--
07/22327,500327,500322,000324,000-0.92%1,440--0.48%--
07/19330,500330,500326,500327,000-0.91%1,467-+0.39%--
07/18330,500334,000328,500330,000+0.3%1,303-+1.32%--
07/17326,500330,500324,500329,000+0.92%1,611-+1.06%--
07/16328,500328,500325,000326,000-0.76%1,175-+0.18%--
07/12322,500331,000322,500328,500+1.39%2,104-+0.93%--
07/11323,500326,500322,000324,000+0.47%946--0.45%--
07/10323,000324,500322,000322,500-0.31%851--1.01%--
07/09321,500325,000320,000323,5000%1,269--0.78%--
07/08321,000325,000321,000323,500+0.94%1,607--0.84%--
07/05324,000324,000320,000320,500-0.93%1,217--1.81%--
07/04321,500324,000320,000323,500+0.62%726--0.99%--
07/03321,000322,500318,000321,500-0.31%2,036--1.63%--
07/02323,000323,000320,500322,500+0.78%1,582--1.42%--
07/01323,000325,000320,000320,000-1.23%2,055--2.32%--
06/28325,000325,500320,500324,000+0.78%2,070--1.22%--
06/27321,000322,000318,500321,500-2.43%2,688--2.09%--
06/26333,500333,500328,500329,500-0.6%3,775-+0.21%--
06/25329,500332,500329,000331,500+0.76%835-+0.73%--
06/24329,000329,000326,000329,000+0.92%567--0.12%--
06/21328,000330,500325,500326,000-0.76%2,890--1.16%--
06/20328,500332,500327,500328,5000%998--0.59%--
06/19326,000328,500326,000328,500+0.31%950--0.75%--
06/18327,500330,000324,500327,500+0.15%947--1.22%--
06/17328,500329,500325,500327,000-0.3%1,236--1.54%--
06/14326,500330,500326,500328,000+0.46%2,194--1.45%--
06/13329,000329,000325,000326,5000%2,005--2.03%--
06/12325,000327,500325,000326,500+0.46%836--2.25%--
06/11327,500330,500325,000325,000-0.91%1,122--2.9%--
06/10329,000329,500326,000328,000-0.15%1,190--2.26%--
06/07330,500331,500327,000328,500-0.9%1,000--2.29%--
06/06329,000331,500327,500331,500+0.76%986--1.55%--
06/05330,000332,000329,000329,000+0.15%1,115--2.41%--
06/04328,500332,000327,500328,500+0.15%1,700--2.74%--
06/03329,000332,000328,000328,000-0.15%1,376--3.04%--
05/31328,000330,000326,000328,500+0.77%3,079--3.07%--
05/30328,500329,000324,000326,000-0.91%2,399--3.98%--
05/29333,000333,500326,500329,000-1.5%2,295--3.26%--
05/28329,500334,500329,500334,000+1.21%1,649--1.91%--
05/27333,000333,000328,000330,000-0.9%1,027--3.14%--
05/24331,500333,000329,500333,0000%1,577--2.33%--
05/23335,500338,000331,000333,000-1.04%1,561--2.35%--
05/22337,000338,500334,500336,500-0.59%1,391--1.31%--
05/21340,000341,000337,000338,500-0.44%1,309--0.7%--
05/20342,500343,500339,500340,000-0.58%1,652--0.25%--
05/17340,000343,000339,500342,000+0.15%1,244-+0.41%--
05/16342,500343,000339,000341,500-0.29%1,222-+0.29%--
05/15341,500343,500340,000342,500+0.15%1,028-+0.71%--
05/14344,500345,000341,500342,000-0.73%842-+0.75%--
05/13338,000344,500338,000344,500+1.47%1,497-+1.65%--
05/10345,000345,000337,000339,500-1.59%2,747-+0.39%--
05/09344,000346,000343,500345,000+0.44%1,389-+2.11%--
05/08346,500346,500343,500343,500-1.01%1,656-+1.83%--
05/07345,000347,000343,500347,000+1.02%1,719-+3.01%--
05/02342,000346,000341,500343,500+0.59%1,179-+2.11%--
05/01341,500342,500338,000341,500-0.15%1,956-+1.62%--
04/30344,000344,000339,500342,000-0.73%1,666-+1.9%--
04/26341,500344,500338,500344,500+0.73%1,681-+2.75%--
04/25342,000344,500340,500342,000-0.29%1,976-+2.11%--
04/24346,000346,500341,500343,000-0.29%1,897-+2.54%--

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
6月期
453,000
11/4
327,000
3/20

2/4

他2件
6,952
5/30
3737億2500万2697億7500万
2015年
6月期
445,000
4/16
347,500
9/10
11,603
6/17
3671億2500万3033億6750万
2016年
6月期
504,000
4/26
380,000
1/21
5,510
2/1
4399億9200万3317億4000万
2017年
6月期
464,000
1/5
357,500
12/29

12/27
16,841
1/25
4050億7200万3299億7250万
2018年
6月期
448,000
12/14
351,500
2/19
7,724
11/30
4135億400万3244億3450万
2019年
6月期
528,000
10/23
383,000
2/14
6,706
12/13
4873億4400万3535億900万
2020年
6月期
508,000
2/19
214,100
3/23
61,190
11/30
4688億8400万2051億6132万
2021年
6月期
453,000
6/14
333,500
1/6
11,546
6/18
4340億8725万3195億7637万
最新353,000
2024/9/18
1,8673382億6225万