時価総額
2023/10/30~2024/03/28
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 |
03/28 | 28,795 | 28,795 | 28,000 | 28,040 | -1.96% | 808 | - | -0.69% | - | - |
03/27 | 28,485 | 28,630 | 28,335 | 28,600 | +0.94% | 291 | - | +1.29% | - | - |
03/26 | 28,025 | 28,335 | 27,915 | 28,335 | +0.64% | 225 | - | +0.46% | - | - |
03/25 | 28,510 | 28,510 | 28,150 | 28,155 | -1.25% | 282 | - | -0.12% | - | - |
03/22 | 28,525 | 28,550 | 28,330 | 28,510 | +0.05% | 1,383 | - | +1.25% | - | - |
03/21 | 28,500 | 28,615 | 28,440 | 28,495 | +0.58% | 321 | - | +1.34% | - | - |
03/19 | 28,320 | 28,330 | 28,070 | 28,330 | -0.6% | 257 | - | +0.9% | - | - |
03/18 | 28,000 | 28,505 | 28,000 | 28,500 | +2.28% | 395 | - | +1.69% | - | - |
03/15 | 27,770 | 27,910 | 27,700 | 27,865 | +0.45% | 62 | - | -0.36% | - | - |
03/14 | 27,735 | 27,740 | 27,565 | 27,740 | +0.09% | 81 | - | -0.62% | - | - |
03/13 | 27,965 | 27,965 | 27,630 | 27,715 | -0.89% | 186 | - | -0.53% | - | - |
03/12 | 27,995 | 27,995 | 27,750 | 27,965 | -0.83% | 256 | - | +0.49% | - | - |
03/11 | 28,080 | 28,280 | 27,890 | 28,200 | -0.3% | 210 | - | +1.51% | - | - |
03/08 | 28,235 | 28,400 | 28,080 | 28,285 | +0.18% | 154 | - | +1.96% | - | - |
03/07 | 28,500 | 28,530 | 28,200 | 28,235 | -0.48% | 151 | - | +1.96% | - | - |
03/06 | 28,200 | 28,440 | 28,200 | 28,370 | +0.21% | 879 | - | +2.65% | - | - |
03/05 | 28,140 | 28,315 | 27,930 | 28,310 | +0.04% | 7,596 | - | +2.64% | - | - |
03/04 | 28,205 | 28,430 | 28,205 | 28,300 | -0.39% | 180 | - | +2.82% | - | - |
03/01 | 28,470 | 28,470 | 28,245 | 28,410 | +0.46% | 203 | - | +3.42% | - | - |
02/29 | 28,225 | 28,350 | 28,100 | 28,280 | -0.72% | 327 | - | +3.14% | - | - |
02/28 | 28,560 | 28,720 | 28,445 | 28,485 | -0.49% | 232 | - | +4.02% | - | - |
02/27 | 28,690 | 28,690 | 28,400 | 28,625 | +0.65% | 183 | - | +4.71% | - | - |
02/26 | 27,935 | 28,455 | 27,935 | 28,440 | +2.45% | 579 | - | +4.28% | - | - |
02/22 | 27,985 | 27,985 | 27,565 | 27,760 | -0.54% | 385 | - | +1.98% | - | - |
02/21 | 28,050 | 28,050 | 27,845 | 27,910 | -0.55% | 140 | - | +2.59% | - | - |
02/20 | 27,980 | 28,170 | 27,925 | 28,065 | +0.79% | 361 | - | +3.18% | - | - |
02/19 | 27,960 | 28,000 | 27,715 | 27,845 | -0.41% | 2,172 | - | +2.38% | - | - |
02/16 | 27,560 | 28,045 | 27,555 | 27,960 | +2.29% | 741 | - | +2.82% | - | - |
02/15 | 27,610 | 27,610 | 27,225 | 27,335 | -0.78% | 461 | - | +0.55% | - | - |
02/14 | 27,405 | 27,550 | 27,245 | 27,550 | +0.33% | 293 | - | +1.34% | - | - |
02/13 | 27,215 | 27,495 | 27,150 | 27,460 | +1.59% | 1,010 | - | +1.15% | - | - |
02/09 | 26,810 | 27,175 | 26,810 | 27,030 | +0.04% | 216 | - | -0.28% | - | - |
02/08 | 26,645 | 27,090 | 26,615 | 27,020 | +1.87% | 607 | - | -0.2% | - | - |
02/07 | 26,425 | 26,640 | 26,410 | 26,525 | +0.17% | 106 | - | -1.79% | - | - |
02/06 | 26,770 | 26,770 | 26,480 | 26,480 | -1.43% | 441 | - | -1.81% | - | - |
02/05 | 26,885 | 26,885 | 26,600 | 26,865 | +0.35% | 287 | - | -0.22% | - | - |
02/02 | 27,190 | 27,190 | 26,725 | 26,770 | -1.62% | 657 | - | -0.34% | - | - |
02/01 | 27,065 | 27,300 | 27,000 | 27,210 | +0.63% | 307 | - | +1.51% | - | - |
01/31 | 26,850 | 27,040 | 26,600 | 27,040 | +0.6% | 308 | - | +1.18% | - | - |
01/30 | 27,155 | 27,155 | 26,880 | 26,880 | -0.54% | 315 | - | +0.88% | - | - |
01/29 | 26,910 | 27,130 | 26,910 | 27,025 | +0.69% | 166 | - | +1.64% | - | - |
01/26 | 26,770 | 26,985 | 26,770 | 26,840 | -0.33% | 219 | - | +1.21% | - | - |
01/25 | 26,980 | 27,045 | 26,800 | 26,930 | -0.87% | 408 | - | +1.79% | - | - |
01/24 | 27,380 | 27,380 | 27,125 | 27,165 | -0.86% | 96 | - | +2.91% | - | - |
01/23 | 27,355 | 27,665 | 27,355 | 27,400 | +0.38% | 990 | - | +4.02% | - | - |
01/22 | 27,120 | 27,300 | 27,120 | 27,295 | +1.02% | 293 | - | +3.84% | - | - |
01/19 | 27,200 | 27,300 | 26,940 | 27,020 | -0.46% | 344 | - | +2.96% | - | - |
01/18 | 27,350 | 27,355 | 27,145 | 27,145 | -0.75% | 321 | - | +3.56% | - | - |
01/17 | 27,870 | 27,880 | 27,350 | 27,350 | -1.69% | 319 | - | +4.53% | - | - |
01/16 | 27,950 | 28,025 | 27,760 | 27,820 | -0.5% | 213 | - | +6.49% | - | - |
01/15 | 27,655 | 27,960 | 27,655 | 27,960 | +0.7% | 413 | - | +7.2% | - | - |
01/12 | 28,000 | 28,050 | 27,660 | 27,765 | +0.09% | 351 | - | +6.73% | - | - |
01/11 | 27,570 | 27,860 | 27,570 | 27,740 | +1.39% | 743 | - | +6.87% | - | - |
01/10 | 26,850 | 27,390 | 26,820 | 27,360 | +2.76% | 540 | - | +5.62% | - | - |
01/09 | 26,600 | 26,800 | 26,570 | 26,625 | +0.81% | 443 | - | +2.94% | - | - |
01/05 | 26,430 | 26,470 | 26,290 | 26,410 | +0.78% | 377 | - | +2.21% | - | - |
01/04 | 25,655 | 26,215 | 25,570 | 26,205 | +3.15% | 2,577 | - | +1.45% | - | - |
2023 |
12/29 | 25,420 | 25,550 | 25,370 | 25,405 | -0.29% | 328 | - | -1.67% | - | - |
12/28 | 25,395 | 25,485 | 25,370 | 25,480 | +0.24% | 142 | - | -1.53% | - | - |
12/27 | 25,400 | 25,450 | 25,315 | 25,420 | +0.49% | 612 | - | -1.88% | - | - |
12/26 | 25,280 | 25,400 | 25,240 | 25,295 | -0.1% | 266 | - | -2.45% | - | - |
12/25 | 25,395 | 25,410 | 25,320 | 25,320 | +0.38% | 136 | - | -2.45% | - | - |
12/22 | 25,115 | 25,275 | 25,115 | 25,225 | +0.64% | 88 | - | -2.92% | - | - |
12/21 | 25,210 | 25,240 | 25,050 | 25,065 | -1.49% | 227 | - | -3.6% | - | - |
12/20 | 25,385 | 25,600 | 25,385 | 25,445 | +0.67% | 561 | - | -2.29% | - | - |
12/19 | 25,290 | 25,350 | 25,080 | 25,275 | -0.06% | 164 | - | -3.02% | - | - |
12/18 | 25,200 | 25,320 | 25,040 | 25,290 | -0.69% | 435 | - | -3.07% | - | - |
12/15 | 25,685 | 25,780 | 25,400 | 25,465 | -1.22% | 259 | - | -2.52% | - | - |
12/14 | 26,130 | 26,130 | 25,650 | 25,780 | -0.85% | 140 | - | -1.42% | - | - |
12/13 | 26,215 | 26,215 | 25,930 | 26,000 | -0.82% | 152 | - | -0.63% | - | - |
12/12 | 26,275 | 26,500 | 26,215 | 26,215 | -0.23% | 265 | - | +0.22% | - | - |
12/11 | 26,230 | 26,460 | 26,230 | 26,275 | +1.35% | 194 | - | +0.49% | - | - |
12/08 | 26,370 | 26,370 | 25,870 | 25,925 | -1.69% | 82 | - | -0.83% | - | - |
12/07 | 26,725 | 26,725 | 26,370 | 26,370 | -1.35% | 134 | - | +0.84% | - | - |
12/06 | 26,380 | 26,730 | 26,380 | 26,730 | +1.73% | 263 | - | +2.35% | - | - |
12/05 | 26,295 | 26,380 | 26,175 | 26,275 | -0.1% | 406 | - | +0.87% | - | - |
12/04 | 26,275 | 26,300 | 26,005 | 26,300 | -0.66% | 357 | - | +1.04% | - | - |
12/01 | 26,555 | 26,565 | 26,435 | 26,475 | +0.59% | 353 | - | +1.76% | - | - |
11/30 | 26,065 | 26,345 | 25,990 | 26,320 | +1.08% | 295 | - | +1.21% | - | - |
11/29 | 26,055 | 26,100 | 25,930 | 26,040 | -0.52% | 138 | - | +0.13% | - | - |
11/28 | 26,390 | 26,390 | 26,025 | 26,175 | -0.57% | 338 | - | +0.57% | - | - |
11/27 | 26,525 | 26,525 | 26,285 | 26,325 | -0.32% | 395 | - | +1.13% | - | - |
11/24 | 26,495 | 26,560 | 26,410 | 26,410 | +0.67% | 137 | - | +1.57% | - | - |
11/22 | 26,000 | 26,345 | 26,000 | 26,235 | +0.73% | 451 | - | +0.92% | - | - |
11/21 | 26,010 | 26,070 | 25,765 | 26,045 | +0.39% | 299 | - | +0.13% | - | - |
11/20 | 26,000 | 26,100 | 25,945 | 25,945 | -0.21% | 192 | - | -0.32% | - | - |
11/17 | 25,620 | 26,010 | 25,600 | 26,000 | +1.33% | 139 | - | -0.26% | - | - |
11/16 | 26,060 | 26,060 | 25,660 | 25,660 | -1.53% | 284 | - | -1.77% | - | - |
11/15 | 26,125 | 26,125 | 26,000 | 26,060 | +0.44% | 159 | - | -0.44% | - | - |
11/14 | 26,165 | 26,165 | 25,870 | 25,945 | -0.27% | 182 | - | -1.03% | - | - |
11/13 | 26,055 | 26,135 | 26,000 | 26,015 | -0.15% | 301 | - | -0.86% | - | - |
11/10 | 25,940 | 26,055 | 25,900 | 26,055 | -0.53% | 143 | - | -0.76% | - | - |
11/09 | 26,200 | 26,265 | 26,060 | 26,195 | +0.23% | 127 | - | -0.25% | - | - |
11/08 | 25,965 | 26,180 | 25,965 | 26,135 | +1.18% | 89 | - | -0.57% | - | - |
11/07 | 26,055 | 26,140 | 25,830 | 25,830 | -0.46% | 139 | - | -1.88% | - | - |
11/06 | 26,330 | 26,330 | 25,950 | 25,950 | -0.69% | 173 | - | -1.67% | - | - |
11/02 | 26,430 | 26,565 | 25,950 | 26,130 | -0.04% | 106 | - | -1.24% | - | - |
11/01 | 25,975 | 26,140 | 25,760 | 26,140 | +2.61% | 217 | - | -1.42% | - | - |
10/31 | 25,315 | 25,720 | 25,260 | 25,475 | +1.53% | 278 | - | -4.09% | - | - |
10/30 | 25,780 | 25,780 | 25,010 | 25,090 | -2.77% | 551 | - | -5.83% | - | - |
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 |
---|