時価総額
2023/10/10~2024/03/07
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 |
03/07 | 1,750 | 1,847 | 1,620 | 1,665 | -4.15% | 700,200 | 105億7785万 | +64.36% | - | 23.83 |
03/06 | 1,824 | 1,889 | 1,734 | 1,737 | -10.65% | 1,182,600 | 110億3527万 | +77.24% | - | 24.86 |
03/05 | 1,918 | 2,100 | 1,836 | 1,944 | +1.36% | 4,461,100 | 123億5035万 | +106.81% | - | 27.82 |
03/04 | 1,582 | 1,997 | 1,539 | 1,918 | +18.32% | 5,382,300 | 121億8517万 | +115.02% | - | 27.45 |
03/01 | 1,621 | 1,621 | 1,621 | 1,621 | +22.71% | 147,300 | 102億9831万 | +92.06% | - | 23.2 |
02/29 | 1,320 | 1,321 | 1,275 | 1,321 | +29.38% | 467,000 | 83億9239万 | +63.49% | - | 18.9 |
02/28 | 1,021 | 1,021 | 1,021 | 1,021 | +17.22% | 16,800 | 64億8647万 | +30.23% | - | 14.61 |
02/27 | 848 | 871 | 840 | 871 | +2.47% | 52,000 | 55億3351万 | +12.68% | - | 12.46 |
02/26 | 807 | 856 | 803 | 850 | +5.85% | 73,800 | 54億10万 | +10.68% | - | 12.16 |
02/22 | 812 | 813 | 785 | 803 | +0.75% | 21,600 | 51億151万 | +5.24% | - | 11.49 |
02/21 | 794 | 797 | 780 | 797 | 0% | 17,000 | 50億6339万 | +4.73% | - | 11.41 |
02/20 | 803 | 811 | 795 | 797 | -0.75% | 18,300 | 50億6339万 | +5.15% | - | 11.41 |
02/19 | 781 | 810 | 781 | 803 | +3.21% | 35,700 | 51億151万 | +6.36% | - | 11.49 |
02/16 | 780 | 784 | 764 | 778 | +0.39% | 25,000 | 49億4268万 | +3.6% | - | 11.13 |
02/15 | 772 | 775 | 750 | 775 | -0.51% | 39,400 | 49億2362万 | +3.61% | - | 11.09 |
02/14 | 782 | 782 | 763 | 779 | -0.38% | 47,000 | 49億4903万 | +4.42% | - | 11.15 |
02/13 | 775 | 793 | 775 | 782 | +0.9% | 40,900 | 49億6809万 | +5.25% | - | 11.19 |
02/09 | 768 | 815 | 762 | 775 | +5.01% | 147,400 | 49億2362万 | +4.59% | - | 11.09 |
02/08 | 724 | 748 | 719 | 738 | +1.93% | 33,400 | 46億8856万 | 0% | - | 10.56 |
02/07 | 750 | 752 | 723 | 724 | -3.72% | 39,300 | 45億9961万 | -1.63% | - | 10.36 |
02/06 | 746 | 759 | 746 | 752 | -0.13% | 15,700 | 47億7750万 | +2.45% | - | 10.76 |
02/05 | 744 | 753 | 740 | 753 | +1.35% | 20,700 | 47億8385万 | +3.01% | - | 10.78 |
02/02 | 766 | 774 | 741 | 743 | -1.98% | 58,200 | 47億2032万 | +2.06% | - | 10.63 |
02/01 | 798 | 798 | 752 | 758 | -6.54% | 165,700 | 48億1562万 | +4.41% | - | 10.85 |
01/31 | 843 | 859 | 802 | 811 | -4.92% | 355,200 | 51億5233万 | +12.02% | - | 11.61 |
01/30 | 791 | 891 | 785 | 853 | +15.11% | 1,659,400 | 54億1916万 | +18.64% | - | 12.21 |
01/29 | 728 | 743 | 719 | 741 | +1.79% | 12,500 | 47億762万 | +3.78% | - | 10.6 |
01/26 | 718 | 728 | 717 | 728 | +0.83% | 11,100 | 46億2503万 | +2.25% | - | 10.42 |
01/25 | 726 | 732 | 720 | 722 | -0.55% | 5,800 | 45億8691万 | +1.55% | - | 10.33 |
01/24 | 728 | 729 | 725 | 726 | -0.27% | 3,400 | 46億1232万 | +2.25% | - | 10.39 |
01/23 | 726 | 733 | 726 | 728 | -1.22% | 7,600 | 46億2503万 | +2.54% | - | 10.42 |
01/22 | 738 | 738 | 734 | 737 | -0.14% | 2,300 | 46億8220万 | +3.95% | - | 10.55 |
01/19 | 741 | 747 | 734 | 738 | -0.81% | 7,600 | 46億8856万 | +4.38% | - | 10.56 |
01/18 | 736 | 750 | 734 | 744 | +1.64% | 18,700 | 47億2667万 | +5.38% | - | 10.65 |
01/17 | 727 | 733 | 725 | 732 | +0.97% | 5,900 | 46億5044万 | +3.98% | - | 10.48 |
01/16 | 720 | 725 | 715 | 725 | +0.69% | 8,400 | 46億597万 | +3.13% | - | 10.37 |
01/15 | 710 | 724 | 710 | 720 | +1.27% | 21,600 | 45億7420万 | +2.42% | - | 10.3 |
01/12 | 716 | 718 | 706 | 711 | -0.7% | 7,600 | 45億1702万 | +1.14% | - | 10.17 |
01/11 | 708 | 716 | 704 | 716 | +0.7% | 18,600 | 45億4879万 | +1.85% | - | 10.25 |
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 |