時価総額
2023/09/04~2024/01/31
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 |
01/31 | 18,260 | 18,345 | 18,255 | 18,345 | -0.11% | 8 | - | +2.41% | - | - |
01/30 | 18,365 | 18,420 | 18,325 | 18,365 | +0.05% | 156 | - | +2.75% | - | - |
01/29 | 18,280 | 18,355 | 18,250 | 18,355 | +1.07% | 106 | - | +2.91% | - | - |
01/26 | 18,330 | 18,330 | 18,160 | 18,160 | -1.14% | 46 | - | +2.06% | - | - |
01/25 | 18,245 | 18,370 | 18,210 | 18,370 | +1.16% | 12 | - | +3.48% | - | - |
01/24 | 18,250 | 18,250 | 18,085 | 18,160 | -0.38% | 80 | - | +2.56% | - | - |
01/23 | 18,385 | 18,385 | 18,230 | 18,230 | -0.14% | 1,693 | - | +3.22% | - | - |
01/22 | 18,135 | 18,325 | 18,080 | 18,255 | +1.84% | 506 | - | +3.6% | - | - |
01/19 | 17,805 | 17,925 | 17,805 | 17,925 | +1.13% | 82 | - | +2.01% | - | - |
01/18 | 17,750 | 17,750 | 17,715 | 17,725 | -0.73% | 31 | - | +1.05% | - | - |
01/17 | 18,015 | 18,015 | 17,795 | 17,855 | -0.14% | 41 | - | +1.99% | - | - |
01/16 | 18,200 | 18,200 | 17,880 | 17,880 | -1.13% | 44 | - | +2.29% | - | - |
01/15 | 18,385 | 18,385 | 17,950 | 18,085 | +0.56% | 194 | - | +3.57% | - | - |
01/12 | 18,160 | 18,160 | 17,915 | 17,985 | -0.61% | 149 | - | +3.21% | - | - |
01/11 | 18,150 | 18,150 | 18,050 | 18,095 | +0.47% | 173 | - | +3.96% | - | - |
01/10 | 18,230 | 18,230 | 17,920 | 18,010 | +0.64% | 125 | - | +3.61% | - | - |
01/09 | 17,810 | 17,905 | 17,810 | 17,895 | +1.62% | 28 | - | +3.07% | - | - |
01/05 | 17,750 | 17,750 | 17,610 | 17,610 | -0.56% | 61 | - | +1.55% | - | - |
01/04 | 17,535 | 17,720 | 17,375 | 17,710 | +0.28% | 216 | - | +2.19% | - | - |
2023 |
12/29 | 17,670 | 17,670 | 17,660 | 17,660 | +0.11% | 624 | - | +1.98% | - | - |
12/28 | 17,640 | 17,640 | 17,640 | 17,640 | +0.54% | 5 | - | +1.93% | - | - |
12/27 | 17,530 | 17,550 | 17,530 | 17,545 | +1.45% | 42 | - | +1.45% | - | - |
12/26 | 17,295 | 17,295 | 17,295 | 17,295 | -0.14% | 8 | - | +0.08% | - | - |
12/25 | 17,410 | 17,415 | 17,315 | 17,320 | -0.32% | 36 | - | +0.25% | - | - |
12/22 | 17,380 | 17,390 | 17,375 | 17,375 | +0.35% | 22 | - | +0.62% | - | - |
12/21 | 17,235 | 17,315 | 17,235 | 17,315 | -0.72% | 24 | - | +0.36% | - | - |
12/20 | 17,475 | 17,475 | 17,395 | 17,440 | +0.78% | 45 | - | +1.14% | - | - |
12/19 | 17,165 | 17,305 | 17,165 | 17,305 | +1.08% | 90 | - | +0.51% | - | - |
12/18 | 17,150 | 17,150 | 16,990 | 17,120 | -0.49% | 14 | - | -0.44% | - | - |
12/15 | 17,235 | 17,235 | 17,190 | 17,205 | +0.79% | 118 | - | +0.1% | - | - |
12/14 | 17,185 | 17,220 | 17,070 | 17,070 | -0.67% | 4,326 | - | -0.61% | - | - |
12/13 | 17,050 | 17,185 | 17,050 | 17,185 | +0.79% | 5 | - | +0.16% | - | - |
12/12 | 17,050 | 17,050 | 17,050 | 17,050 | -0.53% | 1 | - | -0.53% | - | - |
12/11 | 17,180 | 17,180 | 17,100 | 17,140 | +1.51% | 142 | - | +0.04% | - | - |
12/08 | 17,000 | 17,000 | 16,885 | 16,885 | -1.57% | 29 | - | -1.33% | - | - |
12/07 | 17,315 | 17,315 | 17,155 | 17,155 | -1.72% | 207 | - | +0.35% | - | - |
12/06 | 17,350 | 17,455 | 17,350 | 17,455 | +1.51% | 54 | - | +2.35% | - | - |
12/05 | 17,300 | 17,300 | 17,195 | 17,195 | -1.66% | 11 | - | +1.16% | - | - |
12/04 | 17,500 | 17,520 | 17,480 | 17,485 | 0% | 63 | - | +3.12% | - | - |
12/01 | 17,500 | 17,515 | 17,485 | 17,485 | -0.09% | 222 | - | +3.52% | - | - |
11/30 | 17,440 | 17,500 | 17,440 | 17,500 | +0.6% | 5 | - | +3.93% | - | - |
11/29 | 17,415 | 17,415 | 17,395 | 17,395 | +0.29% | 27 | - | +3.66% | - | - |
11/28 | 17,340 | 17,345 | 17,340 | 17,345 | -0.06% | 6 | - | +3.72% | - | - |
11/27 | 17,385 | 17,450 | 17,335 | 17,355 | -0.26% | 44 | - | +4.07% | - | - |
11/24 | 17,365 | 17,415 | 17,360 | 17,400 | +0.46% | 19 | - | +4.62% | - | - |
11/22 | 17,345 | 17,350 | 17,300 | 17,320 | +0.41% | 42 | - | +4.4% | - | - |
11/21 | 17,215 | 17,250 | 17,120 | 17,250 | +0.44% | 17 | - | +4.24% | - | - |
11/20 | 17,215 | 17,270 | 17,100 | 17,175 | +0.44% | 74 | - | +4.07% | - | - |
11/17 | 17,100 | 17,100 | 17,100 | 17,100 | +0.65% | 7 | - | +3.82% | - | - |
11/16 | 16,920 | 16,990 | 16,920 | 16,990 | -0.44% | 2 | - | +3.26% | - | - |
11/15 | 16,910 | 17,070 | 16,910 | 17,065 | +1.58% | 66 | - | +3.86% | - | - |
11/14 | 16,800 | 16,820 | 16,795 | 16,800 | +0.18% | 63 | - | +2.37% | - | - |
11/13 | 16,890 | 16,890 | 16,770 | 16,770 | -0.71% | 10 | - | +2.32% | - | - |
11/10 | 16,690 | 16,890 | 16,690 | 16,890 | +0.03% | 10 | - | +3.19% | - | - |
11/09 | 16,785 | 16,885 | 16,785 | 16,885 | +1.32% | 63 | - | +3.39% | - | - |
11/08 | 16,885 | 16,885 | 16,650 | 16,665 | -0.51% | 58 | - | +2.18% | - | - |
11/07 | 16,795 | 16,795 | 16,750 | 16,750 | -0.92% | 5 | - | +2.71% | - | - |
11/06 | 16,950 | 16,950 | 16,850 | 16,905 | +1.96% | 55 | - | +3.67% | - | - |
11/02 | 16,660 | 16,660 | 16,580 | 16,580 | +0.76% | 29 | - | +1.68% | - | - |
11/01 | 16,360 | 16,520 | 16,360 | 16,455 | +1.79% | 59 | - | +0.82% | - | - |
10/31 | 16,030 | 16,165 | 16,030 | 16,165 | +0.84% | 141 | - | -1.06% | - | - |
10/30 | 16,125 | 16,125 | 15,990 | 16,030 | -0.68% | 44 | - | -2.09% | - | - |
10/27 | 15,995 | 16,155 | 15,995 | 16,140 | +1.7% | 54 | - | -1.6% | - | - |
10/26 | 15,955 | 15,955 | 15,870 | 15,870 | -1.82% | 39 | - | -3.38% | - | - |
10/25 | 16,215 | 16,215 | 16,165 | 16,165 | +0.62% | 57 | - | -1.83% | - | - |
10/24 | 15,985 | 16,065 | 15,600 | 16,065 | +0.85% | 103 | - | -2.63% | - | - |
10/23 | 16,130 | 16,130 | 15,890 | 15,930 | -1.61% | 48 | - | -3.69% | - | - |
10/20 | 16,095 | 16,190 | 16,025 | 16,190 | -0.22% | 16 | - | -2.37% | - | - |
10/19 | 16,255 | 16,305 | 16,165 | 16,225 | -0.92% | 95 | - | -2.33% | - | - |
10/18 | 16,375 | 16,375 | 16,375 | 16,375 | +0.61% | 3 | - | -1.6% | - | - |
10/17 | 16,370 | 16,370 | 16,275 | 16,275 | +0.96% | 7 | - | -2.32% | - | - |
10/16 | 16,285 | 16,285 | 16,120 | 16,120 | -1.56% | 25 | - | -3.41% | - | - |
10/13 | 16,650 | 16,650 | 16,375 | 16,375 | -1.62% | 53 | - | -2.12% | - | - |
10/12 | 16,510 | 16,645 | 16,510 | 16,645 | +1.19% | 18 | - | -0.71% | - | - |
10/11 | 16,475 | 16,475 | 16,450 | 16,450 | -0.69% | 16 | - | -2.01% | - | - |
10/10 | 16,420 | 16,565 | 16,420 | 16,565 | +1.84% | 97 | - | -1.49% | - | - |
10/06 | 16,300 | 16,320 | 16,265 | 16,265 | +0.28% | 19 | - | -3.37% | - | - |
10/05 | 16,125 | 16,220 | 16,125 | 16,220 | +1.38% | 357 | - | -3.78% | - | - |
10/04 | 16,095 | 16,095 | 15,900 | 16,000 | -1.84% | 90 | - | -5.21% | - | - |
10/03 | 16,550 | 16,550 | 16,300 | 16,300 | -2.07% | 421 | - | -3.6% | - | - |
10/02 | 16,900 | 16,900 | 16,645 | 16,645 | -0.51% | 83 | - | -1.64% | - | - |
09/29 | 16,940 | 16,940 | 16,725 | 16,730 | -0.77% | 4 | - | -1.09% | - | - |
09/28 | 17,025 | 17,025 | 16,860 | 16,860 | -0.62% | 35 | - | -0.27% | - | - |
09/27 | 16,765 | 16,965 | 16,760 | 16,965 | +0.44% | 53 | - | +0.44% | - | - |
09/26 | 16,890 | 16,890 | 16,890 | 16,890 | -0.65% | 12 | - | +0.15% | - | - |
09/25 | 16,845 | 17,000 | 16,840 | 17,000 | +1.25% | 11 | - | +0.96% | - | - |
09/22 | 16,660 | 16,800 | 16,615 | 16,790 | +0.3% | 303 | - | -0.05% | - | - |
09/21 | 16,865 | 16,885 | 16,735 | 16,740 | -0.92% | 316 | - | -0.21% | - | - |
09/20 | 16,915 | 16,915 | 16,865 | 16,895 | -0.38% | 18 | - | +0.81% | - | - |
09/19 | 17,005 | 17,005 | 16,920 | 16,960 | -0.73% | 708 | - | +1.3% | - | - |
09/15 | 17,050 | 17,085 | 17,050 | 17,085 | +0.5% | 57 | - | +2.18% | - | - |
09/14 | 16,935 | 17,000 | 16,935 | 17,000 | +0.38% | 18 | - | +1.79% | - | - |
09/13 | 16,960 | 16,960 | 16,885 | 16,935 | -0.06% | 32 | - | +1.51% | - | - |
09/12 | 16,875 | 17,000 | 16,875 | 16,945 | +0.41% | 29 | - | +1.66% | - | - |
09/11 | 16,945 | 17,050 | 16,865 | 16,875 | -0.56% | 18 | - | +1.31% | - | - |
09/08 | 17,045 | 17,055 | 16,925 | 16,970 | -0.91% | 61 | - | +1.97% | - | - |
09/07 | 17,170 | 17,170 | 17,105 | 17,125 | -0.7% | 28 | - | +3.03% | - | - |
09/06 | 17,165 | 17,255 | 17,165 | 17,245 | +0.09% | 2,137 | - | +3.84% | - | - |
09/05 | 17,110 | 17,230 | 17,110 | 17,230 | +0.53% | 71 | - | +3.83% | - | - |
09/04 | 17,105 | 17,140 | 17,025 | 17,140 | +0.94% | 38 | - | +3.38% | - | - |