時価総額
2023/08/14~2024/01/10
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 |
01/10 | 715 | 715 | 709 | 711 | -0.97% | 3,200 | 45億1702万 | +1.28% | - | 10.17 |
01/09 | 710 | 718 | 705 | 718 | +0.98% | 20,600 | 45億6149万 | +2.28% | - | 10.27 |
01/05 | 721 | 721 | 707 | 711 | +0.71% | 10,600 | 45億1702万 | +1.28% | - | 10.17 |
01/04 | 692 | 709 | 691 | 706 | +2.02% | 9,800 | 44億8526万 | +0.71% | - | 10.1 |
2023 |
12/29 | 677 | 692 | 677 | 692 | +1.91% | 12,500 | 43億9632万 | -1.42% | - | 9.3 |
12/28 | 673 | 684 | 673 | 679 | +0.89% | 4,100 | 43億1373万 | -3.41% | - | 9.12 |
12/27 | 677 | 686 | 673 | 673 | -0.74% | 32,100 | 42億7561万 | -4.4% | - | 9.04 |
12/26 | 694 | 697 | 675 | 678 | -2.31% | 29,400 | 43億737万 | -3.97% | - | 9.11 |
12/25 | 702 | 702 | 690 | 694 | -0.86% | 17,200 | 44億902万 | -1.98% | - | 9.32 |
12/22 | 704 | 704 | 695 | 700 | -0.57% | 12,500 | 44億4714万 | -1.41% | - | 9.4 |
12/21 | 702 | 704 | 701 | 704 | -0.42% | 1,700 | 44億7255万 | -0.71% | - | 9.46 |
12/20 | 707 | 707 | 703 | 707 | -0.14% | 10,700 | 44億9161万 | -0.28% | - | 9.5 |
12/19 | 702 | 708 | 700 | 708 | +1.14% | 28,800 | 44億9796万 | 0% | - | 9.51 |
12/18 | 702 | 703 | 699 | 700 | -0.14% | 8,600 | 44億4714万 | -1.13% | - | 9.4 |
12/15 | 708 | 708 | 701 | 701 | -0.99% | 1,500 | 44億5349万 | -0.99% | - | 9.42 |
12/14 | 701 | 708 | 701 | 708 | 0% | 2,000 | 44億9796万 | 0% | - | 9.51 |
12/13 | 701 | 708 | 700 | 708 | +1.43% | 5,600 | 44億9796万 | 0% | - | 9.51 |
12/12 | 703 | 708 | 696 | 698 | -0.57% | 11,600 | 44億3443万 | -1.41% | - | 9.38 |
12/11 | 707 | 715 | 702 | 702 | -0.71% | 6,600 | 44億5985万 | -0.99% | - | 9.43 |
12/08 | 706 | 710 | 704 | 707 | -0.14% | 4,900 | 44億9161万 | -0.28% | - | 9.5 |
12/07 | 718 | 718 | 701 | 708 | -2.48% | 11,500 | 44億9796万 | +0.14% | - | 9.51 |
12/06 | 704 | 728 | 704 | 726 | +3.13% | 16,600 | 46億1232万 | +2.83% | - | 9.75 |
12/05 | 708 | 708 | 702 | 704 | -0.14% | 6,600 | 44億7255万 | 0% | - | 9.46 |
12/04 | 701 | 710 | 698 | 705 | +0.57% | 8,700 | 44億7891万 | +0.28% | - | 9.47 |
12/01 | 710 | 710 | 699 | 701 | -1.13% | 7,800 | 44億5349万 | -0.14% | - | 9.42 |
11/30 | 709 | 709 | 704 | 709 | 0% | 6,100 | 45億432万 | +1% | - | 9.52 |
11/29 | 705 | 711 | 704 | 709 | +0.85% | 6,700 | 45億432万 | +1% | - | 9.52 |
11/28 | 727 | 727 | 703 | 703 | -1.95% | 10,800 | 44億6620万 | +0.14% | - | 9.44 |
11/27 | 726 | 726 | 713 | 717 | -1.24% | 4,800 | 45億5514万 | +2.14% | - | 9.63 |
11/24 | 717 | 735 | 717 | 726 | +1.54% | 8,900 | 46億1232万 | +3.42% | - | 9.75 |
11/22 | 703 | 730 | 700 | 715 | +0.56% | 18,600 | 45億4244万 | +2% | - | 9.61 |
11/21 | 730 | 730 | 711 | 711 | -2.2% | 8,900 | 45億1702万 | +1.43% | - | 9.55 |
11/20 | 734 | 750 | 721 | 727 | -0.95% | 16,900 | 46億1867万 | +3.56% | - | 9.77 |
11/17 | 706 | 744 | 703 | 734 | +5.46% | 27,600 | 46億6314万 | +4.56% | - | 9.86 |
11/16 | 690 | 711 | 690 | 696 | +0.72% | 20,600 | 44億2173万 | -0.85% | - | 9.35 |
11/15 | 701 | 701 | 688 | 691 | -1% | 12,000 | 43億8996万 | -1.85% | - | 9.28 |
11/14 | 699 | 703 | 698 | 698 | -0.43% | 4,000 | 44億3443万 | -1.13% | - | 9.38 |
11/13 | 703 | 709 | 698 | 701 | -0.71% | 4,000 | 44億5349万 | -0.99% | - | 9.42 |
11/10 | 704 | 713 | 698 | 706 | +0.57% | 7,100 | 44億8526万 | -0.42% | - | 9.48 |
11/09 | 704 | 709 | 702 | 702 | -0.14% | 5,400 | 44億5985万 | -1.13% | - | 9.43 |
11/08 | 710 | 711 | 701 | 703 | -0.85% | 5,700 | 44億6620万 | -1.26% | - | 9.44 |
11/07 | 720 | 725 | 705 | 709 | -0.98% | 9,100 | 45億432万 | -0.7% | - | 9.52 |
11/06 | 694 | 716 | 694 | 716 | +3.47% | 14,900 | 45億4879万 | +0.14% | - | 9.62 |
11/02 | 673 | 705 | 673 | 692 | +2.82% | 15,500 | 43億9632万 | -3.35% | - | 9.3 |
11/01 | 675 | 684 | 673 | 673 | -0.3% | 9,700 | 42億7561万 | -6.4% | - | 9.04 |
10/31 | 670 | 682 | 667 | 675 | +0.6% | 10,400 | 42億8831万 | -6.51% | - | 9.07 |
10/30 | 687 | 687 | 671 | 671 | -2.33% | 8,800 | 42億6290万 | -7.32% | - | 9.01 |
10/27 | 682 | 694 | 678 | 687 | +0.73% | 9,700 | 43億6455万 | -5.5% | - | 9.23 |
10/26 | 686 | 692 | 682 | 682 | -1.45% | 9,900 | 43億3278万 | -6.45% | - | 9.16 |
10/25 | 705 | 709 | 691 | 692 | -2.95% | 9,300 | 43億9632万 | -5.46% | - | 9.3 |
10/24 | 704 | 715 | 685 | 713 | +1.13% | 19,400 | 45億2973万 | -2.86% | - | 9.58 |
10/23 | 717 | 728 | 704 | 705 | -2.08% | 18,500 | 44億7891万 | -4.08% | - | 9.47 |
10/20 | 691 | 724 | 677 | 720 | +2.56% | 21,700 | 45億7420万 | -2.31% | - | 9.67 |
10/19 | 716 | 720 | 702 | 702 | -1.96% | 7,100 | 44億5985万 | -4.88% | - | 9.43 |
10/18 | 714 | 725 | 714 | 716 | +0.28% | 6,500 | 45億4879万 | -3.24% | - | 9.62 |
10/17 | 725 | 728 | 714 | 714 | -1.52% | 8,100 | 45億3608万 | -3.64% | - | 9.59 |
10/16 | 732 | 732 | 716 | 725 | -0.96% | 16,400 | 46億597万 | -2.42% | - | 9.74 |
10/13 | 731 | 739 | 730 | 732 | -0.81% | 12,100 | 46億5044万 | -1.61% | - | 9.83 |
10/12 | 734 | 743 | 734 | 738 | -0.27% | 5,300 | 46億8856万 | -0.81% | - | 9.91 |
10/11 | 735 | 743 | 735 | 740 | 0% | 3,300 | 47億126万 | -0.67% | - | 9.94 |
10/10 | 734 | 745 | 732 | 740 | +0.14% | 5,300 | 47億126万 | -0.67% | - | 9.94 |
10/06 | 735 | 743 | 735 | 739 | +0.54% | 1,500 | 46億9491万 | -0.81% | - | 9.93 |
10/05 | 735 | 742 | 731 | 735 | 0% | 9,600 | 46億6950万 | -1.34% | - | 9.87 |
10/04 | 742 | 750 | 733 | 735 | -0.94% | 26,000 | 46億6950万 | -1.34% | - | 9.87 |
10/03 | 742 | 756 | 742 | 742 | -0.8% | 16,900 | 47億1397万 | -0.54% | - | 9.97 |
10/02 | 755 | 755 | 745 | 748 | +0.13% | 8,200 | 47億5209万 | +0.13% | - | 10.05 |
09/29 | 746 | 756 | 744 | 747 | -0.27% | 17,700 | 47億4573万 | 0% | - | 8.65 |
09/28 | 752 | 753 | 743 | 749 | +0.27% | 4,300 | 47億5844万 | +0.13% | - | 8.67 |
09/27 | 738 | 747 | 736 | 747 | +0.4% | 9,000 | 47億4573万 | -0.13% | - | 8.65 |
09/26 | 744 | 747 | 739 | 744 | +0.13% | 7,000 | 47億2667万 | -0.4% | - | 8.61 |
09/25 | 751 | 754 | 743 | 743 | -0.67% | 14,400 | 47億2032万 | -0.4% | - | 8.6 |
09/22 | 730 | 748 | 728 | 748 | +1.08% | 11,100 | 47億5209万 | +0.54% | - | 8.66 |
09/21 | 742 | 745 | 734 | 740 | -0.67% | 13,100 | 47億126万 | -0.13% | - | 8.57 |
09/20 | 738 | 745 | 738 | 745 | +0.4% | 5,400 | 47億3303万 | +0.68% | - | 8.62 |
09/19 | 741 | 745 | 738 | 742 | -0.4% | 8,900 | 47億1397万 | +0.68% | - | 8.59 |
09/15 | 751 | 751 | 744 | 745 | -0.4% | 7,200 | 47億3303万 | +1.36% | - | 8.62 |
09/14 | 749 | 756 | 740 | 748 | -0.27% | 8,700 | 47億5209万 | +1.91% | - | 8.66 |
09/13 | 744 | 760 | 744 | 750 | +0.4% | 11,000 | 47億6479万 | +2.32% | - | 8.68 |
09/12 | 741 | 755 | 741 | 747 | +0.81% | 9,300 | 47億4573万 | +2.19% | - | 8.65 |
09/11 | 757 | 765 | 741 | 741 | -2.11% | 20,100 | 47億762万 | +1.51% | - | 8.58 |
09/08 | 743 | 765 | 740 | 757 | +0.8% | 16,000 | 48億926万 | +3.7% | - | 8.76 |
09/07 | 746 | 756 | 744 | 751 | +0.27% | 13,700 | 47億7115万 | +3.02% | - | 8.69 |
09/06 | 755 | 765 | 746 | 749 | -0.27% | 17,800 | 47億5844万 | +2.88% | - | 8.67 |
09/05 | 743 | 770 | 743 | 751 | +0.54% | 23,700 | 47億7115万 | +3.3% | - | 8.69 |
09/04 | 730 | 755 | 730 | 747 | +2.19% | 16,400 | 47億4573万 | +2.89% | - | 8.65 |
09/01 | 735 | 740 | 717 | 731 | -0.54% | 41,400 | 46億4408万 | +0.97% | - | 8.46 |
08/31 | 749 | 752 | 735 | 735 | -1.87% | 17,900 | 46億6950万 | +1.52% | - | 8.51 |
08/30 | 763 | 763 | 745 | 749 | -1.19% | 11,800 | 47億5844万 | +3.45% | - | 8.67 |
08/29 | 752 | 767 | 752 | 758 | +0.93% | 12,300 | 48億1562万 | +4.7% | - | 8.77 |
08/28 | 771 | 775 | 747 | 751 | -1.44% | 25,700 | 47億7115万 | +3.87% | - | 8.69 |
08/25 | 748 | 774 | 747 | 762 | -0.13% | 26,000 | 48億4103万 | +5.39% | - | 8.82 |
08/24 | 757 | 777 | 753 | 763 | +0.66% | 69,600 | 48億4738万 | +5.53% | - | 8.83 |
08/23 | 734 | 758 | 725 | 758 | +4.41% | 37,300 | 48億1562万 | +4.84% | - | 8.77 |
08/22 | 715 | 745 | 715 | 726 | +1.82% | 25,100 | 46億1232万 | +0.28% | - | 8.4 |
08/21 | 693 | 719 | 693 | 713 | +2.89% | 20,700 | 45億2973万 | -2.19% | - | 8.25 |
08/18 | 664 | 702 | 661 | 693 | +2.82% | 26,700 | 44億267万 | -5.46% | - | 8.02 |
08/17 | 690 | 698 | 666 | 674 | -5.07% | 44,000 | 42億8196万 | -8.67% | - | 7.8 |
08/16 | 690 | 710 | 687 | 710 | +3.5% | 34,600 | 45億1067万 | -4.57% | - | 8.22 |
08/15 | 691 | 697 | 675 | 686 | -0.44% | 21,600 | 43億5820万 | -8.29% | - | 7.94 |
08/14 | 704 | 706 | 678 | 689 | -2.96% | 37,300 | 43億7726万 | -8.5% | - | 7.97 |