時価総額
2023/11/17~2024/04/22
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 |
04/22 | 351 | 364 | 351 | 359 | +1.7% | 10,087 | 8億6361万 | -100% | - | - |
04/19 | 364 | 365 | 350 | 353 | -2.49% | 18,926 | 8億4917万 | -100% | - | - |
04/18 | 357 | 369 | 355 | 362 | -0.82% | 14,768 | 8億7082万 | -100% | - | - |
04/17 | 370 | 372 | 355 | 365 | -2.14% | 19,571 | 8億7804万 | -100% | - | - |
04/16 | 359 | 390 | 354 | 373 | +4.19% | 26,830 | 8億9728万 | -100% | - | - |
04/15 | 365 | 371 | 352 | 358 | -2.98% | 15,364 | 8億6120万 | -100% | - | - |
04/12 | 374 | 382 | 354 | 369 | -0.27% | 25,699 | 8億8766万 | -100% | - | - |
04/11 | 365 | 392 | 365 | 370 | +0.27% | 33,000 | 8億9007万 | -100% | - | - |
04/10 | 356 | 386 | 354 | 369 | +3.36% | 37,949 | 887億6662万 | -100% | - | - |
04/09 | 349 | 358 | 344 | 357 | +4.08% | 24,900 | 8億5879万 | -100% | - | - |
04/08 | 348 | 356 | 342 | 343 | -3.65% | 27,072 | 8億2512万 | -100% | - | - |
04/05 | 343 | 412 | 336 | 356 | +4.09% | 127,398 | 8億5639万 | -100% | - | - |
04/04 | 350 | 356 | 338 | 342 | -2.29% | 25,205 | 8億2271万 | -100% | - | - |
04/03 | 341 | 372 | 333 | 350 | -5.66% | 53,449 | 8億4195万 | -100% | - | - |
04/02 | 439 | 440 | 363 | 371 | -16.06% | 109,867 | 8億9247万 | -100% | - | - |
04/01 | 506 | 527 | 430 | 442 | -7.92% | 108,458 | 10億6327万 | -100% | - | - |
04/01 | 株式併合 100→1 |
03/29 | 480 | 480 | 470 | 480 | -98.8% | 108,589 | 1154万 | -100% | - | - |
03/26 | 株式併合 100→1 |
03/25 | 株式併合 100→1 |
03/22 | 40,000 | 50,000 | 40,000 | 40,000 | -99% | 231 | 962万 | -99.99% | - | - |
03/21 | 4,000,000 | 5,000,000 | 4,000,000 | 4,000,000 | -99% | 1 | 962万 | -98.97% | - | - |
03/19 | 500,000,000 | 500,000,000 | 400,000,000 | 400,000,000 | -20% | 0 | 9億6223万 | -0.99% | - | - |
03/18 | 400,000,000 | 500,000,000 | 400,000,000 | 500,000,000 | +25% | 0 | 12億279万 | +23.76% | - | - |
03/15 | 400,000,000 | 500,000,000 | 300,000,000 | 400,000,000 | +33.33% | 0 | 9億6223万 | 0% | - | - |
03/14 | 400,000,000 | 400,000,000 | 300,000,000 | 300,000,000 | -25% | 0 | 7億2167万 | -25% | - | - |
03/13 | 400,000,000 | 500,000,000 | 300,000,000 | 400,000,000 | -20% | 0 | 9億6223万 | -0.99% | - | - |
03/12 | 500,000,000 | 500,000,000 | 400,000,000 | 500,000,000 | +25% | 0 | 12億279万 | +22.55% | - | - |
03/11 | 500,000,000 | 500,000,000 | 400,000,000 | 400,000,000 | -20% | 0 | 9億6223万 | -1.96% | - | - |
03/08 | 500,000,000 | 500,000,000 | 400,000,000 | 500,000,000 | +25% | 0 | 12億279万 | +21.36% | - | - |
03/07 | 400,000,000 | 500,000,000 | 400,000,000 | 400,000,000 | 0% | 0 | 9億6223万 | -2.91% | - | - |
03/06 | 500,000,000 | 500,000,000 | 400,000,000 | 400,000,000 | -20% | 0 | 9億6223万 | -3.85% | - | - |
03/05 | 500,000,000 | 500,000,000 | 400,000,000 | 500,000,000 | 0% | 0 | 12億279万 | +20.19% | - | - |
03/04 | 400,000,000 | 500,000,000 | 400,000,000 | 500,000,000 | +25% | 0 | 12億279万 | +19.05% | - | - |
03/01 | 400,000,000 | 500,000,000 | 300,000,000 | 400,000,000 | 0% | 0 | 9億6223万 | -7.41% | - | - |
02/29 | 400,000,000 | 400,000,000 | 300,000,000 | 400,000,000 | +33.33% | 0 | 9億6223万 | -11.5% | - | - |
02/28 | 400,000,000 | 400,000,000 | 300,000,000 | 300,000,000 | -25% | 0 | 7億2167万 | -36.44% | - | - |
02/27 | 400,000,000 | 400,000,000 | 300,000,000 | 400,000,000 | +33.33% | 0 | 9億6223万 | -20% | - | - |
02/26 | 400,000,000 | 400,000,000 | 300,000,000 | 300,000,000 | -25% | 0 | 7億2167万 | -42.31% | - | - |
02/22 | 400,000,000 | 400,000,000 | 300,000,000 | 400,000,000 | 0% | 0 | 9億6223万 | -26.47% | - | - |
02/21 | 400,000,000 | 400,000,000 | 300,000,000 | 400,000,000 | 0% | 0 | 9億6223万 | -29.08% | - | - |
02/20 | 300,000,000 | 400,000,000 | 300,000,000 | 400,000,000 | +33.33% | 0 | 9億6223万 | -31.51% | - | - |
02/19 | 300,000,000 | 400,000,000 | 300,000,000 | 300,000,000 | -25% | 0 | 7億2167万 | -50.33% | - | - |
02/16 | 400,000,000 | 400,000,000 | 300,000,000 | 400,000,000 | 0% | 0 | 9億6223万 | -35.9% | - | - |
02/15 | 400,000,000 | 400,000,000 | 300,000,000 | 400,000,000 | 0% | 0 | 9億6223万 | -37.5% | - | - |
02/14 | 400,000,000 | 400,000,000 | 300,000,000 | 400,000,000 | 0% | 0 | 9億6223万 | -39.02% | - | - |
02/13 | 400,000,000 | 400,000,000 | 300,000,000 | 400,000,000 | 0% | 0 | 9億6223万 | -40.48% | - | - |
02/09 | 400,000,000 | 500,000,000 | 300,000,000 | 400,000,000 | 0% | 0 | 9億6223万 | -41.86% | - | - |
02/08 | 400,000,000 | 500,000,000 | 400,000,000 | 400,000,000 | 0% | 0 | 9億6223万 | -43.5% | - | - |
02/07 | 400,000,000 | 500,000,000 | 300,000,000 | 400,000,000 | 0% | 0 | 9億6223万 | -45.05% | - | - |
02/06 | 500,000,000 | 500,000,000 | 400,000,000 | 400,000,000 | -20% | 0 | 9億6223万 | -46.52% | - | - |
02/05 | 500,000,000 | 500,000,000 | 400,000,000 | 500,000,000 | 0% | 0 | 12億279万 | -34.9% | - | - |
02/02 | 600,000,000 | 600,000,000 | 500,000,000 | 500,000,000 | 0% | 0 | 12億279万 | -36.22% | - | - |
02/01 | 500,000,000 | 600,000,000 | 500,000,000 | 500,000,000 | 0% | 0 | 12億279万 | -36.87% | - | - |
01/31 | 500,000,000 | 600,000,000 | 400,000,000 | 500,000,000 | 0% | 0 | 12億279万 | -38.12% | - | - |
01/30 | 400,000,000 | 500,000,000 | 400,000,000 | 500,000,000 | +25% | 0 | 12億279万 | -39.9% | - | - |
01/29 | 600,000,000 | 600,000,000 | 300,000,000 | 400,000,000 | -33.33% | 0 | 9億6223万 | -53.05% | - | - |
01/26 | 800,000,000 | 800,000,000 | 500,000,000 | 600,000,000 | -25% | 0 | 14億4335万 | -31.51% | - | - |
01/25 | 900,000,000 | 1,000,000,000 | 700,000,000 | 800,000,000 | -11.11% | 0 | 19億2447万 | -9.5% | - | - |
01/24 | 900,000,000 | 1,000,000,000 | 800,000,000 | 900,000,000 | 0% | 0 | 21億6503万 | +2.27% | - | - |
01/23 | 900,000,000 | 1,000,000,000 | 900,000,000 | 900,000,000 | -10% | 0 | 21億6503万 | +3.69% | - | - |
01/22 | 900,000,000 | 1,000,000,000 | 900,000,000 | 1,000,000,000 | +11.11% | 0 | 24億559万 | +17.37% | - | - |
01/19 | 900,000,000 | 1,000,000,000 | 800,000,000 | 900,000,000 | 0% | 0 | 21億6503万 | +8.7% | - | - |
01/18 | 900,000,000 | 1,000,000,000 | 900,000,000 | 900,000,000 | 0% | 0 | 21億6503万 | +11.39% | - | - |
01/17 | 900,000,000 | 1,000,000,000 | 800,000,000 | 900,000,000 | 0% | 0 | 21億6503万 | +14.21% | - | - |
01/16 | 900,000,000 | 1,000,000,000 | 800,000,000 | 900,000,000 | 0% | 0 | 21億6503万 | +17.19% | - | - |
01/15 | 800,000,000 | 1,000,000,000 | 800,000,000 | 900,000,000 | +12.5% | 0 | 21億6503万 | +20.32% | - | - |
01/12 | 900,000,000 | 900,000,000 | 700,000,000 | 800,000,000 | 0% | 0 | 19億2447万 | +9.89% | - | - |
01/11 | 800,000,000 | 900,000,000 | 700,000,000 | 800,000,000 | 0% | 0 | 19億2447万 | +12.36% | - | - |
01/10 | 800,000,000 | 900,000,000 | 700,000,000 | 800,000,000 | 0% | 0 | 19億2447万 | +14.94% | - | - |
01/09 | 800,000,000 | 900,000,000 | 700,000,000 | 800,000,000 | 0% | 0 | 19億2447万 | +17.65% | - | - |
01/05 | 900,000,000 | 1,000,000,000 | 800,000,000 | 800,000,000 | -11.11% | 0 | 19億2447万 | +20.48% | - | - |
01/04 | 900,000,000 | 1,000,000,000 | 800,000,000 | 900,000,000 | 0% | 0 | 21億6503万 | +38.89% | - | - |
2023 |
12/29 | 900,000,000 | 1,000,000,000 | 800,000,000 | 900,000,000 | 0% | 0 | 21億6503万 | +43.31% | - | - |
12/28 | 900,000,000 | 1,000,000,000 | 800,000,000 | 900,000,000 | 0% | 0 | 21億6503万 | +48.03% | - | - |
12/27 | 900,000,000 | 1,000,000,000 | 800,000,000 | 900,000,000 | 0% | 0 | 21億6503万 | +52.03% | - | - |
12/26 | 700,000,000 | 900,000,000 | 600,000,000 | 900,000,000 | +28.57% | 0 | 21億6503万 | +57.34% | - | - |
12/25 | 900,000,000 | 900,000,000 | 700,000,000 | 700,000,000 | -22.22% | 0 | 16億8391万 | +26.81% | - | - |
12/22 | 1,100,000,000 | 1,100,000,000 | 900,000,000 | 900,000,000 | -18.18% | 0 | 21億6503万 | +66.67% | - | - |
12/21 | 1,000,000,000 | 1,200,000,000 | 900,000,000 | 1,100,000,000 | +10% | 0 | 26億4615万 | +111.54% | - | - |
12/20 | 1,000,000,000 | 1,100,000,000 | 700,000,000 | 1,000,000,000 | 0% | 0 | 24億559万 | +103.25% | - | - |
12/19 | 800,000,000 | 1,000,000,000 | 800,000,000 | 1,000,000,000 | +25% | 0 | 24億559万 | +115.52% | - | - |
12/18 | 700,000,000 | 800,000,000 | 600,000,000 | 800,000,000 | +14.29% | 0 | 19億2447万 | +81.82% | - | - |
12/15 | 700,000,000 | 700,000,000 | 600,000,000 | 700,000,000 | +16.67% | 0 | 16億8391万 | +65.09% | - | - |
12/14 | 500,000,000 | 700,000,000 | 500,000,000 | 600,000,000 | +20% | 0 | 14億4335万 | +45.63% | - | - |
12/13 | 400,000,000 | 600,000,000 | 400,000,000 | 500,000,000 | +25% | 0 | 12億279万 | +25% | - | - |
12/12 | 400,000,000 | 500,000,000 | 300,000,000 | 400,000,000 | 0% | 0 | 9億6223万 | +1.01% | - | - |
12/11 | 400,000,000 | 500,000,000 | 300,000,000 | 400,000,000 | 0% | 0 | 9億6223万 | +2.04% | - | - |
12/08 | 400,000,000 | 500,000,000 | 300,000,000 | 400,000,000 | 0% | 0 | 9億6223万 | +3.09% | - | - |
12/07 | 400,000,000 | 500,000,000 | 400,000,000 | 400,000,000 | 0% | 0 | 9億6223万 | +4.17% | - | - |
12/06 | 400,000,000 | 500,000,000 | 400,000,000 | 400,000,000 | 0% | 0 | 9億6223万 | +5.26% | - | - |
12/05 | 400,000,000 | 500,000,000 | 300,000,000 | 400,000,000 | 0% | 0 | 9億6223万 | +6.38% | - | - |
12/04 | 400,000,000 | 500,000,000 | 400,000,000 | 400,000,000 | 0% | 0 | 9億6223万 | +7.53% | - | - |
12/01 | 400,000,000 | 500,000,000 | 300,000,000 | 400,000,000 | 0% | 0 | 9億6223万 | +8.7% | - | - |
11/30 | 400,000,000 | 500,000,000 | 300,000,000 | 400,000,000 | 0% | 0 | 9億6223万 | +9.89% | - | - |
11/29 | 400,000,000 | 500,000,000 | 300,000,000 | 400,000,000 | 0% | 0 | 9億6223万 | +11.11% | - | - |
11/28 | 400,000,000 | 500,000,000 | 400,000,000 | 400,000,000 | 0% | 0 | 9億6223万 | +12.36% | - | - |
11/27 | 400,000,000 | 500,000,000 | 400,000,000 | 400,000,000 | 0% | 0 | 9億6223万 | +13.64% | - | - |
11/24 | 500,000,000 | 500,000,000 | 400,000,000 | 400,000,000 | -20% | 0 | 9億6223万 | +14.94% | - | - |
11/22 | 500,000,000 | 500,000,000 | 400,000,000 | 500,000,000 | +25% | 0 | 12億279万 | +45.35% | - | - |
11/21 | 400,000,000 | 500,000,000 | 400,000,000 | 400,000,000 | 0% | 0 | 5億7343万 | +19.05% | - | - |
11/20 | 400,000,000 | 500,000,000 | 400,000,000 | 400,000,000 | 0% | 0 | 5億7343万 | +20.48% | - | - |
11/17 | 500,000,000 | 500,000,000 | 300,000,000 | 400,000,000 | 0% | 0 | 5億7343万 | +21.95% | - | - |
年初来
年度 | 株価 | 出来高 | 25日乖離 |
---|
高値 | 安値 | 大商い | プラス | マイナス |
---|