時価総額

2024/03/15～2024/08/08

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
08/081,4531,4551,4521,453+0.07%69,400161億2132万+0.07%19.010.57
08/071,4531,4531,4521,4520%79,900161億1023万0%18.990.57
08/061,4531,4541,4521,4520%51,500161億1023万0%18.990.57
08/051,4521,4531,4521,4520%41,100161億1023万0%18.990.57
08/021,4531,4541,4521,452-0.07%74,200161億1023万-0.07%18.990.57
08/011,4531,4531,4521,453+0.07%21,900161億2132万-0.07%19.010.57
07/311,4521,4531,4521,4520%15,800161億1023万-1.36%18.990.57
07/301,4531,4541,4521,452-0.07%84,000161億1023万-1.89%18.990.57
07/291,4541,4541,4521,453+0.07%11,700161億2132万-2.09%19.010.57
07/261,4531,4541,4521,4520%8,800161億1023万-2.29%18.990.57
07/251,4521,4531,4521,4520%17,000161億1023万-2.29%18.990.57
07/241,4531,4531,4511,4520%85,900161億1023万-2.29%18.990.57
07/231,4531,4551,4521,4520%24,800161億1023万-2.35%18.990.57
07/221,4521,4531,4521,4520%58,500161億1023万-2.42%18.990.57
07/191,4531,4531,4521,452-0.07%6,400161億1023万-2.42%18.990.57
07/181,4531,4531,4521,453+0.07%54,600161億2132万-2.35%19.010.57
07/171,4541,4551,4521,4520%24,500161億1023万-2.48%18.990.57
07/161,4521,4541,4521,452-0.07%27,100161億1023万-2.48%18.990.57
07/121,4531,4541,4521,4530%29,400161億2132万-2.48%19.010.57
07/111,4541,4571,4531,453-0.07%39,500161億2132万-2.55%19.010.57
07/101,4531,4541,4521,454+0.14%28,700161億3242万-2.55%19.020.57
07/091,4521,4571,4521,4520%54,000161億1023万-2.75%18.990.57
07/081,4521,4531,4521,4520%92,600161億1023万-2.88%18.990.57
07/051,4531,4541,4521,452-0.07%111,100161億1023万-3.01%18.990.57
07/041,4531,4541,4521,4530%164,500161億2132万-3%19.010.57
07/031,4541,4561,4531,453-0.14%55,500161億2132万-3.07%19.010.57
07/021,4521,4681,4521,455+0.21%199,400161億4352万-3.06%19.030.57
07/011,4521,4541,4521,452-0.07%160,700161億1023万-3.33%18.990.57
06/281,4501,4541,4471,453-3.13%1,062,200161億2132万-3.52%19.010.57
06/271,9202,0191,5001,500-21.05%1,168,400166億4280万-0.66%19.620.58
06/261,7362,0461,7111,900+14.73%899,100210億8088万+25.66%24.850.74
06/251,6071,7001,5911,656+7.67%353,900183億7365万+10.62%21.660.64
06/241,4891,5451,4891,538+2.88%140,900170億6442万+3.08%20.120.6
06/211,4711,5241,4711,495+2.4%280,900165億8732万+0.2%19.560.58
06/201,4621,4631,4591,460-0.27%115,100161億9899万-2.14%19.10.57
06/191,4671,4681,4621,464-0.2%37,600162億4337万-2.07%19.150.57
06/181,4691,4741,4611,467+0.07%85,400162億7666万-1.34%19.190.57
06/171,4641,4741,4631,466+0.27%54,600162億6556万-0.88%19.180.57
06/141,4621,4651,4611,4620%47,300162億2118万-0.54%19.120.57
06/131,4641,4651,4611,462-0.14%35,100162億2118万+0.62%19.120.57
06/121,4651,4671,4611,464-0.07%79,400162億4337万+2.45%19.150.57
06/111,4721,4731,4641,465-0.54%93,100162億5447万+4.2%19.160.57
06/101,4741,4771,4711,4730%35,700163億4323万+6.58%19.270.57
06/071,4761,4811,4711,473-0.41%59,700163億4323万+8.47%19.270.57
06/061,4851,4911,4761,479-0.6%65,800164億980万+10.87%19.350.58
06/051,4921,4961,4861,488-0.67%29,100165億966万+13.59%19.460.58
06/041,4941,5151,4881,498+0.27%157,800166億2061万+16.58%19.590.58
06/031,4811,5301,4811,494+1.22%118,300165億7623万+18.57%19.540.58
05/311,4801,4851,4691,476-0.67%177,900163億7651万+19.51%19.310.57
05/301,4841,4901,4781,486-0.27%66,700164億8747万+22.71%19.440.58
05/291,4901,4951,4851,490-0.67%52,300165億3185万+25.63%19.490.58
05/281,5101,5181,4881,500-2.15%138,400166億4280万+29.2%19.620.58
05/271,5311,5451,5211,533-1.1%85,400170億894万+34.95%20.050.6
05/241,5251,5601,5151,550+0.06%88,200171億9756万+39.77%20.270.6
05/231,5301,5791,5301,549+1.51%66,500171億8646万+43.16%20.260.6
05/221,5251,5341,5051,526-0.52%93,000169億3127万+44.64%19.960.59
05/211,5321,5431,5201,534-0.13%47,600170億2004万+49.08%20.070.6
05/201,5101,6861,5101,536+1.25%165,000170億4223万+53.29%20.090.6
05/171,4961,5191,4961,517-0.59%209,700168億3142万+55.43%19.840.59
05/161,4841,5401,4801,526+21.4%437,600169億3127万+60.63%19.960.59
05/151,2421,3201,2331,257-0.95%78,500139億4667万+36.04%16.440.49
05/141,1811,2711,1521,269+2.26%104,400140億7981万+39.76%16.60.49
05/131,2981,3261,2071,241+20.72%347,200137億6914万+39.13%16.230.48
05/108831,0288771,028+17.08%146,400114億586万+17.22%13.450.4
05/09882900874878+0.34%14,00097億4158万+0.8%11.480.34
05/08879881874875-0.46%2,40097億830万+0.46%11.450.34
05/07882882872879+0.34%5,10097億5268万+0.92%11.50.34
05/02877877868876-0.11%2,00097億1939万+0.46%11.460.34
05/01866877866877+0.69%2,30097億3049万+0.46%11.470.34
04/30869872865871+1.75%14,00096億6392万-0.46%11.390.34
04/26870872856856-1.61%10,70094億9749万-2.51%11.20.33
04/25872875870870-0.23%3,20096億5282万-1.14%11.380.34
04/24873877870872-0.11%5,70096億7501万-1.13%11.410.34
04/23871881871873+0.23%2,60096億8611万-1.36%11.420.34
04/22870878870871+0.81%3,20096億6392万-1.8%11.390.34
04/19865873864864-1.03%5,80095億8625万-2.81%11.30.34
04/18868888868873+0.69%7,50096億8611万-2.02%11.420.34
04/17868872865867-0.12%2,10096億1954万-2.8%11.340.34
04/16880880863868-1.36%10,10096億3063万-2.8%11.350.34
04/15866880861880+1.38%12,60097億6377万-1.57%11.510.34
04/128718768668680%5,00096億3063万-3.02%11.350.34
04/11870879866868-0.57%4,40096億3063万-3.13%11.350.34
04/10875879872873-0.23%5,40096億8611万-2.68%11.420.34
04/09864882864875+0.92%9,00097億830万-2.56%11.450.34
04/08865868861867+0.58%6,30096億1954万-3.34%11.340.34
04/05865869862862-0.58%5,30095億6406万-4.01%11.280.34
04/04869869866867-0.69%4,80096億1954万-3.45%11.340.34
04/03878878868873+1.16%48,10096億8611万-2.78%11.420.34
04/02881882863863-2.38%8,40095億7516万-3.79%11.290.34
04/01890893880884-0.56%4,70098億815万-1.56%11.560.34
03/29876889876889+0.91%9,80098億6363万-0.89%11.550.35
03/28879903879881-3.5%35,60097億7487万-1.67%11.450.34
03/27940942912913-2.25%111,700101億2992万+1.9%11.860.36
03/26934940930934+0.76%13,800103億6291万+4.36%12.140.36
03/25933935925927-0.11%13,000102億8525万+3.92%12.050.36
03/22925930919928+0.98%6,000102億9634万+4.27%12.060.36
03/21930933916919-1.08%10,800101億9649万+3.61%11.940.36
03/199299299169290%4,700103億744万+4.97%12.070.36
03/18920930905929+1.09%13,800103億744万+5.21%12.070.36
03/15912919906919+0.77%6,100101億9649万+4.43%11.940.36