時価総額
2024/06/20～2024/09/13
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 |
| 09/13 | 849 | 849 | 820 | 840 | +0.48% | 69,200 | 84億8400万 | +1.45% | 39.1 | 9.81 |
| 09/12 | 803 | 836 | 796 | 836 | +6.09% | 109,800 | 84億4360万 | +1.33% | 38.91 | 9.76 |
| 09/11 | 794 | 819 | 774 | 788 | -1.25% | 105,300 | 79億5880万 | -4.14% | 36.68 | 9.2 |
| 09/10 | 818 | 824 | 785 | 798 | -0.62% | 63,500 | 80億5980万 | -2.33% | 37.14 | 9.32 |
| 09/09 | 751 | 810 | 751 | 803 | +2.69% | 87,100 | 81億1030万 | -0.62% | 37.37 | 9.37 |
| 09/06 | 791 | 820 | 778 | 782 | -2.62% | 129,700 | 78億9820万 | -2.74% | 36.4 | 9.13 |
| 09/05 | 788 | 830 | 777 | 803 | 0% | 106,600 | 81億1030万 | 0% | 37.37 | 9.37 |
| 09/04 | 809 | 828 | 797 | 803 | -5.97% | 164,400 | 81億1030万 | 0% | 37.37 | 9.37 |
| 09/03 | 865 | 868 | 846 | 854 | -0.23% | 105,700 | 86億2540万 | +6.09% | 39.75 | 9.97 |
| 09/02 | 843 | 864 | 823 | 856 | +3.51% | 104,400 | 86億4560万 | +6.34% | 39.84 | 9.99 |
| 08/30 | 841 | 847 | 822 | 827 | -1.31% | 115,300 | 83億5270万 | +2.35% | 38.49 | 9.65 |
| 08/29 | 831 | 844 | 802 | 838 | +0.36% | 79,000 | 84億6380万 | +3.71% | 39 | 9.78 |
| 08/28 | 868 | 870 | 832 | 835 | -2.91% | 95,800 | 84億3350万 | +3.09% | 38.86 | 9.75 |
| 08/27 | 890 | 890 | 860 | 860 | -2.27% | 107,100 | 86億8600万 | +5.65% | 40.03 | 10.04 |
| 08/26 | 850 | 882 | 842 | 880 | +1.73% | 136,400 | 88億8800万 | +7.58% | 40.96 | 10.27 |
| 08/23 | 880 | 880 | 834 | 865 | -2.15% | 229,200 | 87億3650万 | +5.1% | 40.26 | 10.1 |
| 08/22 | 970 | 979 | 883 | 884 | -5.96% | 454,900 | 89億2840万 | +6.63% | 41.14 | 10.32 |
| 08/21 | 914 | 960 | 880 | 940 | -1.98% | 1,270,800 | 94億9400万 | +12.31% | 43.75 | 10.97 |
| 08/20 | 816 | 959 | 802 | 959 | +18.54% | 1,459,500 | 96億8590万 | +13.63% | 44.64 | 11.19 |
| 08/19 | 782 | 858 | 782 | 809 | +4.25% | 559,800 | 81億7090万 | -5.38% | 37.65 | 9.44 |
| 08/16 | 792 | 792 | 765 | 776 | -0.13% | 163,100 | 78億3760万 | -10.5% | 36.12 | 9.06 |
| 08/15 | 793 | 794 | 757 | 777 | -1.4% | 217,300 | 78億4770万 | -11.8% | 36.16 | 9.07 |
| 08/14 | 750 | 825 | 750 | 788 | +5.35% | 405,800 | 79億5880万 | -12.15% | 36.68 | 9.2 |
| 08/13 | 760 | 762 | 734 | 748 | +1.22% | 200,200 | 75億5480万 | -18.25% | 34.81 | 8.73 |
| 08/09 | 830 | 830 | 710 | 739 | -4.89% | 386,600 | 74億6390万 | -20.54% | 34.4 | 8.63 |
| 08/08 | 744 | 827 | 731 | 777 | +1.44% | 643,000 | 78億4770万 | -17.43% | 36.16 | 9.07 |
| 08/07 | 676 | 766 | 672 | 766 | +15.02% | 556,600 | 77億3660万 | -19.79% | 35.65 | 8.94 |
| 08/06 | 666 | 666 | 666 | 666 | +17.67% | 30,700 | 67億2660万 | -31.41% | 31 | 7.77 |
| 08/05 | 630 | 665 | 566 | 566 | -20.17% | 345,200 | 57億1660万 | -43.23% | 26.34 | 6.61 |
| 08/02 | 721 | 734 | 680 | 709 | -6.34% | 330,600 | 71億6090万 | -30.15% | 33 | 8.28 |
| 08/01 | 817 | 818 | 736 | 757 | -5.61% | 244,900 | 76億4570万 | -26.36% | 35.23 | 8.84 |
| 07/31 | 834 | 834 | 792 | 802 | -5.54% | 285,300 | 81億20万 | -22.81% | 37.33 | 9.36 |
| 07/30 | 862 | 863 | 815 | 849 | -0.12% | 300,800 | 85億7490万 | -18.52% | 39.52 | 9.91 |
| 07/29 | 890 | 910 | 841 | 850 | -9.09% | 924,400 | 85億8500万 | -18.11% | 39.56 | 9.92 |
| 07/26 | 817 | 965 | 802 | 935 | +14.72% | 3,321,200 | 94億4350万 | -9.14% | 43.52 | 10.91 |
| 07/25 | 851 | 864 | 801 | 815 | -9.04% | 435,600 | 82億3150万 | -19.55% | 37.93 | 9.51 |
| 07/24 | 905 | 927 | 860 | 896 | -3.45% | 554,900 | 90億4960万 | - | 41.7 | 10.46 |
| 07/23 | 980 | 995 | 921 | 928 | -5.21% | 460,700 | 93億7280万 | - | 43.19 | 10.83 |
| 07/22 | 998 | 1,032 | 892 | 979 | -2% | 656,200 | 98億8790万 | - | 45.57 | 11.43 |
| 07/19 | 1,004 | 1,039 | 963 | 999 | -2.06% | 512,200 | 100億8990万 | - | 46.5 | 11.66 |
| 07/18 | 1,051 | 1,060 | 1,000 | 1,020 | -5.47% | 449,200 | 103億200万 | - | 47.47 | 11.91 |
| 07/17 | 1,089 | 1,125 | 1,075 | 1,079 | -3.57% | 588,800 | 108億9790万 | - | 50.22 | 12.6 |
| 07/16 | 1,140 | 1,166 | 1,084 | 1,119 | -8.05% | 1,282,200 | 113億190万 | - | 52.08 | 13.06 |
| 07/12 | 1,148 | 1,220 | 1,136 | 1,217 | +8.66% | 1,434,400 | 122億9170万 | - | 56.64 | 14.21 |
| 07/11 | 1,150 | 1,150 | 1,050 | 1,120 | -1.32% | 722,000 | 113億1200万 | - | 52.13 | 13.07 |
| 07/10 | 1,191 | 1,198 | 1,115 | 1,135 | -3.16% | 676,800 | 114億6350万 | - | 52.83 | 13.25 |
| 07/09 | 1,216 | 1,270 | 1,172 | 1,172 | -3.93% | 1,683,800 | 118億3720万 | - | 54.55 | 13.68 |
| 07/08 | 1,141 | 1,279 | 1,131 | 1,220 | +8.44% | 5,990,700 | 123億2200万 | - | 56.78 | 14.24 |
| 07/05 | 1,031 | 1,225 | 1,029 | 1,125 | +10.29% | 4,915,100 | 113億6250万 | - | 52.36 | 13.13 |
| 07/04 | 1,115 | 1,141 | 1,004 | 1,020 | -8.85% | 1,205,800 | 103億200万 | - | 47.47 | 11.91 |
| 07/03 | 1,169 | 1,218 | 1,091 | 1,119 | -4.6% | 2,367,600 | 113億190万 | - | 52.08 | 13.06 |
| 07/02 | 1,377 | 1,427 | 1,166 | 1,173 | -10.93% | 11,369,400 | 118億4730万 | - | 54.6 | 13.69 |
| 07/01 | 996 | 1,317 | 925 | 1,317 | +29.5% | 16,472,100 | 133億170万 | - | 61.3 | 15.37 |
| 06/28 | 1,074 | 1,180 | 921 | 1,017 | -2.59% | 12,532,400 | 102億7170万 | - | 47.34 | 11.87 |
| 06/27 | 1,330 | 1,330 | 984 | 1,044 | +1.36% | 17,027,500 | 105億4440万 | - | 48.59 | 12.19 |
| 06/26 | 1,030 | 1,030 | 985 | 1,030 | +17.05% | 1,408,200 | 104億300万 | - | 47.94 | 12.02 |
| 06/25 | 760 | 880 | 720 | 880 | +20.55% | 12,248,100 | 88億8800万 | - | 40.96 | 10.27 |
| 06/24 | 715 | 730 | 670 | 730 | +15.87% | 1,547,200 | 73億7300万 | - | 33.98 | 8.52 |
| 06/21 | 630 | 630 | 630 | 630 | +18.87% | 101,800 | 63億6300万 | - | 29.32 | 7.35 |
| 06/20 | 450 | 530 | 443 | 530 | 0% | 5,863,200 | 53億5300万 | - | 24.67 | 6.19 |
