時価総額
2023/10/23~2024/03/21
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 | PER | PBR |
---|
2024 |
03/21 | 19,490 | 19,780 | 19,490 | 19,705 | +1.1% | 2,347 | - | +3.36% | - | - |
03/19 | 19,425 | 19,500 | 19,310 | 19,490 | +0.31% | 244 | - | +2.51% | - | - |
03/18 | 19,175 | 19,430 | 19,175 | 19,430 | +1.83% | 254 | - | +2.47% | - | - |
03/15 | 19,380 | 19,380 | 18,995 | 19,080 | 0% | 167 | - | +0.88% | - | - |
03/14 | 19,120 | 19,120 | 18,975 | 19,080 | +0.08% | 34 | - | +1.06% | - | - |
03/13 | 19,450 | 19,450 | 19,000 | 19,065 | -0.78% | 108 | - | +1.16% | - | - |
03/12 | 18,985 | 19,220 | 18,810 | 19,215 | +1.05% | 95 | - | +2.09% | - | - |
03/11 | 19,145 | 19,150 | 18,860 | 19,015 | -1.88% | 973 | - | +1.2% | - | - |
03/08 | 19,600 | 19,600 | 19,380 | 19,380 | +0.44% | 773 | - | +3.29% | - | - |
03/07 | 19,870 | 19,870 | 19,275 | 19,295 | -0.98% | 441 | - | +3.07% | - | - |
03/06 | 19,260 | 19,550 | 19,260 | 19,485 | +0.65% | 769 | - | +4.29% | - | - |
03/05 | 19,285 | 19,380 | 19,115 | 19,360 | +0.31% | 137 | - | +3.87% | - | - |
03/04 | 19,420 | 19,495 | 19,300 | 19,300 | -0.34% | 476 | - | +3.82% | - | - |
03/01 | 19,385 | 19,390 | 19,310 | 19,365 | +0.36% | 74 | - | +4.38% | - | - |
02/29 | 19,170 | 19,310 | 19,070 | 19,295 | +0.49% | 1,365 | - | +4.27% | - | - |
02/28 | 19,400 | 19,400 | 19,010 | 19,200 | +0.87% | 46 | - | +4% | - | - |
02/27 | 19,035 | 19,035 | 18,990 | 19,035 | +0.37% | 17 | - | +3.32% | - | - |
02/26 | 18,855 | 19,025 | 18,855 | 18,965 | +0.8% | 120 | - | +3.18% | - | - |
02/22 | 18,800 | 18,825 | 18,715 | 18,815 | +1.07% | 173 | - | +2.65% | - | - |
02/21 | 18,650 | 18,650 | 18,575 | 18,615 | -0.32% | 77 | - | +1.77% | - | - |
02/20 | 18,650 | 18,695 | 18,650 | 18,675 | +0.3% | 50 | - | +2.26% | - | - |
02/19 | 18,505 | 18,625 | 18,480 | 18,620 | +0.43% | 947 | - | +2.09% | - | - |
02/16 | 18,310 | 18,640 | 18,310 | 18,540 | +1.26% | 148 | - | +1.79% | - | - |
02/15 | 18,310 | 18,320 | 18,295 | 18,310 | +0.16% | 59 | - | +0.63% | - | - |
02/14 | 18,360 | 18,360 | 18,200 | 18,280 | -0.73% | 61 | - | +0.53% | - | - |
02/13 | 18,365 | 18,425 | 18,280 | 18,415 | +1.24% | 90 | - | +1.36% | - | - |
02/09 | 18,210 | 18,310 | 18,185 | 18,190 | -0.27% | 321 | - | +0.3% | - | - |
02/08 | 18,210 | 18,295 | 18,100 | 18,240 | +0.16% | 65 | - | +0.68% | - | - |
02/07 | 18,285 | 18,285 | 18,160 | 18,210 | -0.49% | 72 | - | +0.64% | - | - |
02/06 | 18,360 | 18,360 | 18,300 | 18,300 | -0.65% | 37 | - | +1.27% | - | - |
02/05 | 18,410 | 18,420 | 18,355 | 18,420 | +0.05% | 69 | - | +2.1% | - | - |
02/02 | 18,330 | 18,410 | 18,300 | 18,410 | +0.44% | 9 | - | +2.3% | - | - |
02/01 | 18,345 | 18,345 | 18,330 | 18,330 | -0.08% | 13 | - | +2.11% | - | - |
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% | - | - |