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 | 2,566 | 2,585 | 2,558 | 2,558 | -0.27% | 23,500 | 318億3865万 | +3.77% | 17.86 | 1.55 |
01/16 | 2,584 | 2,586 | 2,561 | 2,565 | -0.5% | 21,100 | 319億2578万 | +4.27% | 17.91 | 1.55 |
01/15 | 2,549 | 2,585 | 2,549 | 2,578 | +1.14% | 18,100 | 320億8759万 | +5.01% | 18 | 1.56 |
01/12 | 2,556 | 2,575 | 2,539 | 2,549 | -0.66% | 17,300 | 317億2663万 | +4.04% | 17.8 | 1.54 |
01/11 | 2,542 | 2,568 | 2,541 | 2,566 | +0.94% | 23,400 | 319億3823万 | +4.86% | 17.92 | 1.55 |
01/10 | 2,550 | 2,554 | 2,542 | 2,542 | +0.32% | 21,700 | 316億3951万 | +4.05% | 17.75 | 1.54 |
01/09 | 2,517 | 2,539 | 2,516 | 2,534 | +0.96% | 17,700 | 315億3993万 | +3.85% | 17.69 | 1.53 |
01/05 | 2,496 | 2,510 | 2,492 | 2,510 | +0.72% | 13,000 | 312億4121万 | +2.95% | 17.53 | 1.52 |
01/04 | 2,468 | 2,492 | 2,456 | 2,492 | +0.97% | 14,900 | 310億1717万 | +2.26% | 17.4 | 1.51 |
2023 |
12/29 | 2,443 | 2,468 | 2,443 | 2,468 | +0.86% | 11,500 | 307億1845万 | +1.31% | 17.23 | 1.49 |
12/28 | 2,462 | 2,463 | 2,439 | 2,447 | -0.65% | 13,600 | 304億5707万 | +0.41% | 17.09 | 1.48 |
12/27 | 2,449 | 2,463 | 2,445 | 2,463 | +0.57% | 19,400 | 306億5622万 | +1.03% | 17.2 | 1.49 |
12/26 | 2,433 | 2,450 | 2,431 | 2,449 | +0.33% | 13,100 | 304億8196万 | +0.45% | 17.1 | 1.48 |
12/25 | 2,430 | 2,450 | 2,430 | 2,441 | +0.49% | 12,300 | 303億8239万 | +0.12% | 17.04 | 1.48 |
12/22 | 2,399 | 2,431 | 2,399 | 2,429 | +1.29% | 11,400 | 302億3303万 | -0.45% | 16.96 | 1.47 |
12/21 | 2,400 | 2,400 | 2,391 | 2,398 | -0.17% | 9,500 | 298億4718万 | -1.76% | 16.74 | 1.45 |
12/20 | 2,397 | 2,407 | 2,394 | 2,402 | +0.08% | 11,800 | 298億9697万 | -1.72% | 16.77 | 1.45 |
12/19 | 2,402 | 2,406 | 2,389 | 2,400 | +0.33% | 15,600 | 298億7208万 | -1.88% | 16.76 | 1.45 |
12/18 | 2,400 | 2,412 | 2,386 | 2,392 | -1.03% | 19,300 | 297億7250万 | -2.33% | 16.7 | 1.45 |
12/15 | 2,423 | 2,423 | 2,395 | 2,417 | +0.37% | 12,300 | 300億8367万 | -1.43% | 16.88 | 1.46 |
12/14 | 2,420 | 2,437 | 2,405 | 2,408 | -0.62% | 18,800 | 299億7165万 | -1.87% | 16.81 | 1.46 |
12/13 | 2,377 | 2,436 | 2,377 | 2,423 | +1.17% | 57,900 | 301億5835万 | -1.34% | 16.92 | 1.46 |
12/12 | 2,408 | 2,426 | 2,391 | 2,395 | -0.54% | 46,900 | 298億984万 | -2.52% | 16.72 | 1.45 |
12/11 | 2,413 | 2,419 | 2,385 | 2,408 | +0.67% | 22,300 | 299億7165万 | -2.11% | 16.81 | 1.46 |
12/08 | 2,418 | 2,431 | 2,381 | 2,392 | -1.36% | 42,900 | 297億7250万 | -2.84% | 16.7 | 1.45 |
12/07 | 2,449 | 2,459 | 2,423 | 2,425 | -1.22% | 18,600 | 301億8324万 | -1.66% | 16.93 | 1.47 |
12/06 | 2,438 | 2,461 | 2,437 | 2,455 | +0.7% | 20,900 | 305億5664万 | -0.53% | 17.14 | 1.48 |
12/05 | 2,466 | 2,473 | 2,436 | 2,438 | -1.3% | 26,800 | 303億4505万 | -1.18% | 17.02 | 1.47 |
12/04 | 2,479 | 2,482 | 2,469 | 2,470 | -0.24% | 8,700 | 307億4334万 | +0.04% | 17.25 | 1.49 |
12/01 | 2,488 | 2,488 | 2,470 | 2,476 | 0% | 11,100 | 308億1802万 | +0.32% | 17.29 | 1.5 |
11/30 | 2,475 | 2,487 | 2,470 | 2,476 | 0% | 9,900 | 308億1802万 | +0.41% | 17.29 | 1.5 |
11/29 | 2,490 | 2,490 | 2,476 | 2,476 | -0.48% | 8,600 | 308億1802万 | +0.45% | 17.29 | 1.5 |
11/28 | 2,471 | 2,488 | 2,465 | 2,488 | +0.69% | 8,200 | 309億6738万 | +0.93% | 17.37 | 1.5 |
11/27 | 2,480 | 2,486 | 2,468 | 2,471 | -0.28% | 9,500 | 307億5579万 | +0.32% | 17.25 | 1.49 |
11/24 | 2,491 | 2,491 | 2,475 | 2,478 | +0.08% | 8,200 | 308億4292万 | +0.69% | 17.3 | 1.5 |
11/22 | 2,467 | 2,489 | 2,467 | 2,476 | +0.36% | 10,600 | 308億1802万 | +0.69% | 17.29 | 1.5 |
11/21 | 2,470 | 2,472 | 2,461 | 2,467 | +0.41% | 11,300 | 307億600万 | +0.41% | 17.23 | 1.49 |
11/20 | 2,475 | 2,483 | 2,456 | 2,457 | -0.85% | 14,000 | 305億8154万 | +0.04% | 17.16 | 1.48 |
11/17 | 2,479 | 2,479 | 2,455 | 2,478 | +1.18% | 10,500 | 308億4292万 | +0.94% | 17.3 | 1.5 |
11/16 | 2,482 | 2,484 | 2,447 | 2,449 | -1.17% | 14,900 | 304億8196万 | -0.2% | 17.1 | 1.48 |
11/15 | 2,479 | 2,488 | 2,461 | 2,478 | +0.65% | 20,900 | 308億4292万 | +0.94% | 17.3 | 1.5 |
11/14 | 2,469 | 2,472 | 2,460 | 2,462 | +0.08% | 8,500 | 306億4377万 | +0.29% | 17.19 | 1.49 |
11/13 | 2,473 | 2,476 | 2,460 | 2,460 | -0.49% | 6,200 | 306億1888万 | +0.16% | 17.18 | 1.49 |
11/10 | 2,474 | 2,476 | 2,460 | 2,472 | -0.08% | 10,300 | 307億6824万 | +0.65% | 17.26 | 1.49 |
11/09 | 2,461 | 2,474 | 2,445 | 2,474 | +0.86% | 9,500 | 307億9313万 | +0.81% | 17.27 | 1.5 |
11/08 | 2,467 | 2,467 | 2,431 | 2,453 | -0.28% | 29,800 | 305億3175万 | 0% | 17.13 | 1.48 |
11/07 | 2,470 | 2,482 | 2,459 | 2,460 | -0.08% | 14,200 | 306億1888万 | +0.29% | 17.18 | 1.49 |
11/06 | 2,475 | 2,478 | 2,462 | 2,462 | -0.12% | 11,900 | 306億4377万 | +0.33% | 17.19 | 1.49 |
11/02 | 2,486 | 2,486 | 2,454 | 2,465 | -0.28% | 13,300 | 306億8111万 | +0.45% | 17.21 | 1.49 |
11/01 | 2,483 | 2,484 | 2,461 | 2,472 | -0.32% | 15,900 | 307億6824万 | +0.69% | 17.26 | 1.49 |
10/31 | 2,452 | 2,480 | 2,441 | 2,480 | +1.43% | 17,500 | 308億6781万 | +1.02% | 17.32 | 1.57 |
10/30 | 2,448 | 2,461 | 2,438 | 2,445 | -0.93% | 15,000 | 304億3218万 | -0.45% | 17.07 | 1.55 |
10/27 | 2,447 | 2,469 | 2,447 | 2,468 | +0.86% | 10,600 | 307億1845万 | +0.49% | 17.23 | 1.57 |
10/26 | 2,447 | 2,468 | 2,436 | 2,447 | +0.16% | 8,100 | 304億5707万 | -0.33% | 17.09 | 1.55 |
10/25 | 2,450 | 2,455 | 2,435 | 2,443 | -0.45% | 14,700 | 304億728万 | -0.53% | 17.06 | 1.55 |
10/24 | 2,469 | 2,469 | 2,430 | 2,454 | -0.28% | 14,000 | 305億4420万 | -0.16% | 17.14 | 1.56 |
10/23 | 2,440 | 2,475 | 2,434 | 2,461 | +0.78% | 19,100 | 306億3132万 | +0.04% | 17.18 | 1.56 |
10/20 | 2,435 | 2,450 | 2,428 | 2,442 | +0.78% | 5,500 | 303億9484万 | -0.81% | 17.05 | 1.55 |
10/19 | 2,416 | 2,439 | 2,414 | 2,423 | -0.21% | 11,200 | 301億5835万 | -1.74% | 16.92 | 1.54 |
10/18 | 2,453 | 2,453 | 2,412 | 2,428 | -0.29% | 14,600 | 302億2058万 | -1.7% | 16.95 | 1.54 |
10/17 | 2,435 | 2,455 | 2,421 | 2,435 | +0.58% | 12,800 | 303億771万 | -1.62% | 17 | 1.55 |
10/16 | 2,439 | 2,450 | 2,410 | 2,421 | -0.74% | 20,700 | 301億3346万 | -2.38% | 16.9 | 1.54 |
10/13 | 2,450 | 2,455 | 2,437 | 2,439 | -0.69% | 13,600 | 303億5750万 | -1.89% | 17.03 | 1.55 |
10/12 | 2,463 | 2,468 | 2,452 | 2,456 | -0.49% | 13,200 | 305億6909万 | -1.41% | 17.15 | 1.56 |
10/11 | 2,495 | 2,495 | 2,466 | 2,468 | -1.08% | 13,600 | 307億1845万 | -1.12% | 17.23 | 1.57 |
10/10 | 2,474 | 2,495 | 2,474 | 2,495 | +0.85% | 15,100 | 310億5451万 | -0.16% | 17.42 | 1.58 |
10/06 | 2,461 | 2,484 | 2,461 | 2,474 | +0.53% | 13,800 | 307億9313万 | -1.12% | 17.27 | 1.57 |
10/05 | 2,432 | 2,465 | 2,432 | 2,461 | +1.28% | 16,000 | 306億3132万 | -1.72% | 17.18 | 1.56 |
10/04 | 2,428 | 2,462 | 2,418 | 2,430 | -0.16% | 20,400 | 302億4548万 | -3.03% | 16.97 | 1.54 |
10/03 | 2,450 | 2,472 | 2,434 | 2,434 | -0.9% | 17,900 | 302億9526万 | -2.95% | 17 | 1.55 |
10/02 | 2,479 | 2,490 | 2,452 | 2,456 | -0.93% | 23,100 | 305億6909万 | -2.19% | 17.15 | 1.56 |
09/29 | 2,495 | 2,498 | 2,465 | 2,479 | -0.12% | 15,000 | 308億5536万 | -1.24% | 17.31 | 1.57 |
09/28 | 2,488 | 2,490 | 2,460 | 2,482 | -0.24% | 16,100 | 308億9270万 | -1.08% | 17.33 | 1.58 |
09/27 | 2,469 | 2,489 | 2,450 | 2,488 | +0.69% | 19,900 | 309億6738万 | -0.76% | 17.37 | 1.58 |
09/26 | 2,476 | 2,480 | 2,452 | 2,471 | -0.68% | 19,000 | 307億5579万 | -1.32% | 17.25 | 1.57 |
09/25 | 2,454 | 2,490 | 2,446 | 2,488 | +1.43% | 13,000 | 309億6738万 | -0.56% | 17.37 | 1.58 |
09/22 | 2,427 | 2,465 | 2,424 | 2,453 | +0.25% | 19,400 | 305億3175万 | -1.8% | 17.13 | 1.56 |
09/21 | 2,464 | 2,476 | 2,447 | 2,447 | -0.85% | 21,600 | 304億5707万 | -2% | 17.09 | 1.55 |
09/20 | 2,497 | 2,510 | 2,468 | 2,468 | -1.16% | 23,200 | 307億1845万 | -1.16% | 17.23 | 1.57 |
09/19 | 2,505 | 2,509 | 2,482 | 2,497 | -0.44% | 22,900 | 310億7940万 | +0.04% | 17.44 | 1.59 |
09/15 | 2,538 | 2,538 | 2,485 | 2,508 | -0.4% | 19,200 | 312億1632万 | +0.6% | 17.51 | 1.59 |
09/14 | 2,532 | 2,544 | 2,498 | 2,518 | -0.59% | 27,000 | 313億4079万 | +1.17% | 17.58 | 1.6 |
09/13 | 2,520 | 2,550 | 2,517 | 2,533 | +0.4% | 25,600 | 315億2749万 | +2.01% | 17.69 | 1.61 |
09/12 | 2,455 | 2,529 | 2,446 | 2,523 | -1.25% | 42,100 | 314億302万 | +1.86% | 17.62 | 1.6 |
09/11 | 2,544 | 2,575 | 2,539 | 2,555 | +0.31% | 35,400 | 318億131万 | +3.4% | 17.84 | 1.62 |
09/08 | 2,566 | 2,573 | 2,540 | 2,547 | -0.89% | 23,600 | 317億174万 | +3.45% | 17.78 | 1.62 |
09/07 | 2,580 | 2,583 | 2,566 | 2,570 | -0.43% | 19,200 | 319億8801万 | +4.81% | 17.95 | 1.63 |
09/06 | 2,566 | 2,588 | 2,551 | 2,581 | +0.58% | 16,200 | 321億2493万 | +5.65% | 18.02 | 1.64 |
09/05 | 2,557 | 2,568 | 2,539 | 2,566 | +0.12% | 18,200 | 319億3823万 | +5.47% | 17.92 | 1.63 |
09/04 | 2,567 | 2,584 | 2,560 | 2,563 | -0.16% | 19,000 | 319億89万 | +5.73% | 17.9 | 1.63 |
09/01 | 2,525 | 2,577 | 2,525 | 2,567 | +1.66% | 31,000 | 319億5067万 | +6.25% | 17.92 | 1.63 |
08/31 | 2,506 | 2,528 | 2,506 | 2,525 | +0.68% | 17,000 | 314億2791万 | +4.9% | 17.63 | 1.6 |
08/30 | 2,492 | 2,512 | 2,482 | 2,508 | +0.97% | 17,900 | 312億1632万 | +4.54% | 17.51 | 1.59 |
08/29 | 2,474 | 2,508 | 2,473 | 2,484 | -0.2% | 26,300 | 309億1760万 | +3.8% | 17.34 | 1.58 |
08/28 | 2,457 | 2,490 | 2,451 | 2,489 | +1.51% | 19,200 | 309億7983万 | +4.27% | 17.38 | 1.58 |
08/25 | 2,427 | 2,454 | 2,420 | 2,452 | +0.7% | 13,900 | 305億1930万 | +3.03% | 17.12 | 1.56 |
08/24 | 2,417 | 2,442 | 2,417 | 2,435 | +0.08% | 7,800 | 303億771万 | +2.48% | 17 | 1.55 |
08/23 | 2,413 | 2,433 | 2,406 | 2,433 | +0.83% | 13,500 | 302億8282万 | +2.57% | 16.99 | 1.54 |
08/22 | 2,428 | 2,431 | 2,410 | 2,413 | -0.62% | 10,900 | 300億3388万 | +1.9% | 16.85 | 1.53 |
08/21 | 2,400 | 2,435 | 2,396 | 2,428 | +1.46% | 13,100 | 302億2058万 | +2.66% | 16.95 | 1.54 |