時価総額
2023/08/21~2024/01/17
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 |
01/17 | 553 | 561 | 553 | 553 | -0.36% | 42,400 | 225億4196万 | -1.78% | 8.02 | 0.43 |
01/16 | 566 | 566 | 552 | 555 | -1.94% | 50,800 | 226億2349万 | -1.42% | 8.05 | 0.44 |
01/15 | 555 | 568 | 555 | 566 | +1.62% | 48,800 | 230億7188万 | +0.53% | 8.21 | 0.44 |
01/12 | 571 | 571 | 550 | 557 | -2.62% | 115,000 | 227億501万 | -0.89% | 8.08 | 0.44 |
01/11 | 584 | 584 | 572 | 572 | -1.21% | 23,200 | 233億1646万 | +1.78% | 8.3 | 0.45 |
01/10 | 580 | 581 | 575 | 579 | -0.17% | 20,800 | 236億180万 | +3.02% | 8.4 | 0.45 |
01/09 | 586 | 586 | 572 | 580 | -0.85% | 43,300 | 236億4256万 | +3.39% | 8.41 | 0.46 |
01/05 | 585 | 588 | 583 | 585 | +0.17% | 13,000 | 238億4638万 | +4.46% | 8.49 | 0.46 |
01/04 | 582 | 584 | 576 | 584 | +0.69% | 18,900 | 238億561万 | +4.47% | 8.47 | 0.46 |
2023 |
12/29 | 576 | 580 | 572 | 580 | +1.4% | 39,000 | 236億4256万 | +3.94% | 8.39 | 0.49 |
12/28 | 571 | 576 | 571 | 572 | -0.69% | 18,500 | 233億1646万 | +2.69% | 8.27 | 0.49 |
12/27 | 571 | 584 | 570 | 576 | +1.23% | 114,600 | 234億7951万 | +3.41% | 8.33 | 0.49 |
12/26 | 568 | 574 | 565 | 569 | +0.89% | 130,400 | 231億9417万 | +2.34% | 8.23 | 0.49 |
12/25 | 570 | 570 | 563 | 564 | -0.18% | 16,200 | 229億9035万 | +1.44% | 8.15 | 0.48 |
12/22 | 564 | 567 | 558 | 565 | +1.25% | 32,600 | 230億3112万 | +1.62% | 8.17 | 0.48 |
12/21 | 560 | 565 | 558 | 558 | -0.36% | 18,600 | 227億4577万 | +0.36% | 8.07 | 0.48 |
12/20 | 562 | 566 | 560 | 560 | -0.36% | 21,900 | 228億2730万 | +0.72% | 8.1 | 0.48 |
12/19 | 554 | 563 | 550 | 562 | +1.63% | 61,800 | 229億883万 | +1.08% | 8.12 | 0.48 |
12/18 | 550 | 554 | 542 | 553 | +0.55% | 27,600 | 225億4196万 | -0.72% | 7.99 | 0.47 |
12/15 | 551 | 555 | 548 | 550 | +0.18% | 29,000 | 224億1967万 | -1.43% | 7.95 | 0.47 |
12/14 | 549 | 551 | 545 | 549 | +0.37% | 42,100 | 223億7891万 | -1.79% | 7.94 | 0.47 |
12/13 | 549 | 551 | 546 | 547 | -0.36% | 18,400 | 222億9738万 | -2.32% | 7.91 | 0.47 |
12/12 | 552 | 553 | 547 | 549 | -0.54% | 30,200 | 223億7891万 | -2.14% | 7.94 | 0.47 |
12/11 | 533 | 552 | 532 | 552 | +3.56% | 92,300 | 225億120万 | -1.78% | 7.98 | 0.47 |
12/08 | 545 | 548 | 531 | 533 | -2.91% | 47,200 | 217億2670万 | -5.33% | 7.71 | 0.45 |
12/07 | 557 | 559 | 549 | 549 | -1.26% | 21,400 | 223億7891万 | -2.83% | 7.94 | 0.47 |
12/06 | 555 | 564 | 555 | 556 | +0.18% | 29,200 | 226億6425万 | -1.77% | 8.04 | 0.47 |
12/05 | 555 | 563 | 555 | 555 | -0.18% | 18,700 | 226億2349万 | -1.94% | 8.02 | 0.47 |
12/04 | 561 | 561 | 555 | 556 | -0.89% | 13,600 | 226億6425万 | -1.94% | 8.04 | 0.47 |
12/01 | 560 | 562 | 556 | 561 | +0.18% | 25,100 | 228億6806万 | -1.23% | 8.11 | 0.48 |
11/30 | 554 | 560 | 549 | 560 | +0.9% | 24,700 | 228億2730万 | -1.58% | 8.1 | 0.48 |
11/29 | 559 | 560 | 554 | 555 | -1.25% | 12,500 | 226億2349万 | -2.46% | 8.02 | 0.47 |
11/28 | 559 | 562 | 556 | 562 | +0.72% | 10,000 | 229億883万 | -1.23% | 8.12 | 0.48 |
11/27 | 563 | 565 | 556 | 558 | -0.89% | 12,200 | 227億4577万 | -2.11% | 8.07 | 0.48 |
11/24 | 564 | 565 | 560 | 563 | +0.54% | 12,300 | 229億4959万 | -1.4% | 8.14 | 0.48 |
11/22 | 555 | 565 | 554 | 560 | +1.08% | 28,600 | 228億2730万 | -2.1% | 8.1 | 0.48 |
11/21 | 559 | 561 | 549 | 554 | -1.07% | 36,100 | 225億8272万 | -3.15% | 8.01 | 0.47 |
11/20 | 571 | 572 | 560 | 560 | -1.93% | 37,800 | 228億2730万 | -2.27% | 8.1 | 0.48 |
11/17 | 564 | 574 | 564 | 571 | +0.88% | 25,500 | 232億7569万 | -0.35% | 8.26 | 0.49 |
11/16 | 564 | 567 | 561 | 566 | 0% | 13,500 | 230億7188万 | -1.22% | 8.18 | 0.48 |
11/15 | 566 | 568 | 559 | 566 | +0.35% | 27,400 | 230億7188万 | -1.22% | 8.18 | 0.48 |
11/14 | 571 | 572 | 563 | 564 | -1.23% | 32,600 | 229億9035万 | -1.57% | 8.15 | 0.48 |
11/13 | 572 | 582 | 567 | 571 | -0.7% | 56,100 | 232億7569万 | -0.52% | 8.26 | 0.49 |
11/10 | 570 | 576 | 565 | 575 | -0.86% | 65,600 | 234億3875万 | +0.17% | 8.31 | 0.49 |
11/09 | 571 | 581 | 568 | 580 | +2.11% | 18,300 | 236億4256万 | +1.05% | 8.39 | 0.49 |
11/08 | 571 | 571 | 563 | 568 | -0.53% | 59,100 | 231億5341万 | -1.05% | 8.21 | 0.48 |
11/07 | 578 | 583 | 571 | 571 | -0.52% | 19,600 | 232億7569万 | -0.52% | 8.26 | 0.49 |
11/06 | 577 | 583 | 573 | 574 | -0.52% | 40,900 | 233億9798万 | 0% | 8.3 | 0.49 |
11/02 | 580 | 589 | 576 | 577 | -2.2% | 30,000 | 235億2027万 | +0.35% | 8.34 | 0.49 |
11/01 | 585 | 590 | 582 | 590 | +1.37% | 54,400 | 240億5019万 | +2.61% | 8.53 | 0.5 |
10/31 | 560 | 582 | 560 | 582 | +3.93% | 92,300 | 237億2409万 | +1.22% | 8.41 | 0.5 |
10/30 | 573 | 581 | 560 | 560 | -3.61% | 155,000 | 228億2730万 | -2.44% | 8.1 | 0.48 |
10/27 | 568 | 581 | 567 | 581 | +1.93% | 43,200 | 236億8332万 | +1.04% | 8.4 | 0.5 |
10/26 | 577 | 579 | 562 | 570 | -1.21% | 29,400 | 232億3493万 | -0.7% | 8.24 | 0.49 |
10/25 | 573 | 579 | 570 | 577 | +1.58% | 38,400 | 235億2027万 | +0.52% | 8.34 | 0.49 |
10/24 | 559 | 570 | 545 | 568 | 0% | 102,800 | 231億5341万 | -1.05% | 8.21 | 0.48 |
10/23 | 581 | 582 | 568 | 568 | -2.07% | 37,900 | 231億5341万 | -1.05% | 8.21 | 0.48 |
10/20 | 575 | 580 | 572 | 580 | 0% | 40,100 | 236億4256万 | +1.05% | 8.39 | 0.49 |
10/19 | 577 | 583 | 570 | 580 | +0.52% | 50,500 | 236億4256万 | +1.22% | 8.39 | 0.49 |
10/18 | 577 | 577 | 567 | 577 | +1.23% | 37,300 | 235億2027万 | +0.87% | 8.34 | 0.49 |
10/17 | 571 | 572 | 560 | 570 | +0.53% | 51,600 | 232億3493万 | -0.18% | 8.24 | 0.49 |
10/16 | 569 | 570 | 555 | 567 | -0.7% | 99,800 | 231億1264万 | -0.53% | 8.2 | 0.48 |
10/13 | 566 | 571 | 566 | 571 | -0.52% | 46,000 | 232億7569万 | +0.35% | 8.26 | 0.49 |
10/12 | 578 | 579 | 572 | 574 | +0.17% | 29,400 | 233億9798万 | +1.06% | 8.3 | 0.49 |
10/11 | 567 | 578 | 566 | 573 | +1.06% | 79,800 | 233億5722万 | +1.24% | 8.28 | 0.49 |
10/10 | 576 | 582 | 562 | 567 | -2.74% | 124,800 | 231億1264万 | +0.35% | 8.2 | 0.48 |
10/06 | 575 | 591 | 575 | 583 | +1.75% | 56,000 | 237億6485万 | +3.37% | 8.43 | 0.5 |
10/05 | 564 | 575 | 561 | 573 | +1.24% | 60,900 | 233億5722万 | +1.96% | 8.28 | 0.49 |
10/04 | 568 | 574 | 561 | 566 | -1.57% | 161,100 | 230億7188万 | +1.07% | 8.18 | 0.48 |
10/03 | 580 | 580 | 569 | 575 | -0.69% | 95,500 | 234億3875万 | +2.86% | 8.31 | 0.49 |
10/02 | 575 | 592 | 574 | 579 | +1.22% | 47,200 | 236億180万 | +3.95% | 8.37 | 0.49 |
09/29 | 588 | 588 | 564 | 572 | -2.39% | 62,000 | 233億1646万 | +3.06% | 8.2 | 0.49 |
09/28 | 590 | 600 | 584 | 586 | -0.68% | 67,100 | 238億8714万 | +5.97% | 8.4 | 0.5 |
09/27 | 575 | 592 | 570 | 590 | +2.08% | 74,100 | 240億5019万 | +7.08% | 8.46 | 0.51 |
09/26 | 574 | 578 | 566 | 578 | +1.05% | 39,100 | 235億6104万 | +5.47% | 8.29 | 0.5 |
09/25 | 568 | 574 | 566 | 572 | +1.06% | 51,700 | 233億1646万 | +4.76% | 8.2 | 0.49 |
09/22 | 564 | 570 | 558 | 566 | -0.18% | 37,500 | 230億7188万 | +4.04% | 8.12 | 0.49 |
09/21 | 570 | 579 | 567 | 567 | -0.87% | 38,800 | 231億1264万 | +4.61% | 8.13 | 0.49 |
09/20 | 590 | 594 | 568 | 572 | -1.72% | 79,400 | 233億1646万 | +5.73% | 8.2 | 0.49 |
09/19 | 568 | 583 | 563 | 582 | +2.46% | 66,500 | 237億2409万 | +7.98% | 8.35 | 0.5 |
09/15 | 565 | 569 | 561 | 568 | +1.61% | 52,900 | 231億5341万 | +5.97% | 8.15 | 0.49 |
09/14 | 555 | 562 | 550 | 559 | +0.9% | 61,700 | 227億8654万 | +4.49% | 8.02 | 0.48 |
09/13 | 559 | 560 | 550 | 554 | -0.89% | 38,900 | 225億8272万 | +3.94% | 7.95 | 0.48 |
09/12 | 544 | 559 | 543 | 559 | +2.76% | 54,800 | 227億8654万 | +5.08% | 8.02 | 0.48 |
09/11 | 544 | 544 | 537 | 544 | 0% | 27,500 | 221億7509万 | +2.45% | 7.8 | 0.47 |
09/08 | 540 | 547 | 536 | 544 | +0.18% | 56,200 | 221億7509万 | +2.64% | 7.8 | 0.47 |
09/07 | 545 | 547 | 541 | 543 | +0.18% | 27,100 | 221億3433万 | +2.65% | 7.79 | 0.47 |
09/06 | 550 | 552 | 541 | 542 | -0.73% | 44,600 | 220億9357万 | +2.46% | 7.77 | 0.47 |
09/05 | 550 | 552 | 538 | 546 | -0.73% | 51,000 | 222億5662万 | +3.41% | 7.83 | 0.47 |
09/04 | 545 | 557 | 542 | 550 | +2.8% | 71,000 | 224億1967万 | +4.17% | 7.89 | 0.47 |
09/01 | 525 | 535 | 525 | 535 | +1.13% | 44,500 | 218億822万 | +1.52% | 7.67 | 0.46 |
08/31 | 525 | 531 | 524 | 529 | +0.76% | 30,000 | 215億6365万 | +0.57% | 7.59 | 0.45 |
08/30 | 532 | 534 | 525 | 525 | -0.94% | 33,000 | 214億59万 | 0% | 7.53 | 0.45 |
08/29 | 537 | 537 | 528 | 530 | -0.75% | 17,200 | 216億441万 | +0.95% | 7.6 | 0.46 |
08/28 | 528 | 537 | 528 | 534 | +1.14% | 21,200 | 217億6746万 | +1.91% | 7.66 | 0.46 |
08/25 | 530 | 532 | 527 | 528 | -0.56% | 20,500 | 215億2288万 | +0.96% | 7.57 | 0.45 |
08/24 | 527 | 534 | 526 | 531 | +0.57% | 27,600 | 216億4517万 | +1.72% | 7.62 | 0.46 |
08/23 | 523 | 531 | 523 | 528 | +0.76% | 62,400 | 215億2288万 | +1.34% | 7.57 | 0.45 |
08/22 | 523 | 526 | 520 | 524 | +0.58% | 40,300 | 213億5983万 | +0.96% | 7.52 | 0.45 |
08/21 | 523 | 527 | 521 | 521 | -0.38% | 24,100 | 212億3754万 | +0.58% | 7.47 | 0.45 |