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 | 998 | 998 | 997 | 997 | 0% | 44,400 | 340億2479万 | -0.1% | 48.11 | 3.3 |
01/16 | 998 | 998 | 997 | 997 | 0% | 29,600 | 340億2479万 | -0.1% | 48.11 | 3.3 |
01/15 | 998 | 999 | 997 | 997 | 0% | 27,500 | 340億2479万 | -0.1% | 48.11 | 3.3 |
01/12 | 998 | 998 | 997 | 997 | 0% | 26,700 | 340億2479万 | -0.1% | 48.11 | 3.3 |
01/11 | 998 | 999 | 997 | 997 | -0.1% | 46,000 | 340億2479万 | -0.1% | 48.11 | 3.3 |
01/10 | 998 | 998 | 997 | 998 | +0.1% | 24,100 | 340億5892万 | 0% | 48.16 | 3.3 |
01/09 | 997 | 999 | 997 | 997 | 0% | 54,700 | 340億2479万 | -0.1% | 48.11 | 3.3 |
01/05 | 1,000 | 1,003 | 997 | 997 | -0.2% | 44,800 | 340億2479万 | -0.1% | 48.11 | 3.3 |
01/04 | 998 | 1,004 | 998 | 999 | +0.1% | 71,400 | 340億9304万 | +0.1% | 48.21 | 3.31 |
2023 |
12/29 | 998 | 1,000 | 998 | 998 | +0.1% | 58,000 | 340億5892万 | 0% | 48.16 | 3.3 |
12/28 | 998 | 1,001 | 997 | 997 | 0% | 44,100 | 340億2479万 | -0.1% | 48.11 | 3.3 |
12/27 | 1,000 | 1,006 | 997 | 997 | -0.2% | 30,000 | 340億2479万 | -0.1% | 48.11 | 3.3 |
12/26 | 998 | 1,000 | 998 | 999 | +0.2% | 65,000 | 340億9304万 | +0.1% | 48.21 | 3.31 |
12/25 | 998 | 999 | 997 | 997 | -0.1% | 34,000 | 340億2479万 | -0.1% | 48.11 | 3.3 |
12/22 | 999 | 1,000 | 998 | 998 | -0.2% | 93,200 | 340億5892万 | 0% | 48.16 | 3.3 |
12/21 | 999 | 1,000 | 999 | 1,000 | +0.1% | 194,900 | 341億2717万 | +0.2% | 48.26 | 3.31 |
12/20 | 999 | 1,000 | 998 | 999 | -0.1% | 69,800 | 340億9304万 | +0.5% | 48.21 | 3.31 |
12/19 | 998 | 1,000 | 998 | 1,000 | +0.2% | 116,200 | 341億2717万 | +1.63% | 48.26 | 3.31 |
12/18 | 998 | 999 | 998 | 998 | 0% | 78,900 | 340億5892万 | +2.89% | 48.16 | 3.3 |
12/15 | 998 | 999 | 998 | 998 | 0% | 65,000 | 340億5892万 | +4.5% | 48.16 | 3.3 |
12/14 | 998 | 999 | 998 | 998 | 0% | 29,300 | 340億5892万 | +6.06% | 48.16 | 3.3 |
12/13 | 999 | 999 | 998 | 998 | 0% | 11,100 | 340億5892万 | +7.89% | 48.16 | 3.3 |
12/12 | 999 | 999 | 998 | 998 | +0.1% | 193,100 | 340億5892万 | +9.79% | 48.16 | 3.3 |
12/11 | 998 | 999 | 997 | 997 | 0% | 428,200 | 340億2479万 | +11.52% | 48.11 | 3.3 |
12/08 | 998 | 998 | 997 | 997 | 0% | 37,100 | 340億2479万 | +13.55% | 48.11 | 3.3 |
12/07 | 997 | 998 | 997 | 997 | 0% | 40,100 | 340億2479万 | +15.66% | 48.11 | 3.3 |
12/06 | 997 | 998 | 997 | 997 | 0% | 104,200 | 340億2479万 | +17.85% | 48.11 | 3.3 |
12/05 | 998 | 998 | 997 | 997 | 0% | 37,700 | 340億2479万 | +20.12% | 48.11 | 3.3 |
12/04 | 997 | 998 | 997 | 997 | 0% | 93,500 | 340億2479万 | +22.48% | 48.11 | 3.3 |
12/01 | 997 | 998 | 997 | 997 | 0% | 601,300 | 340億2479万 | +24.94% | 48.11 | 3.3 |
11/30 | 998 | 998 | 997 | 997 | 0% | 102,600 | 340億2479万 | +27.49% | 48.11 | 3.3 |
11/29 | 997 | 998 | 997 | 997 | 0% | 63,900 | 340億2479万 | +29.99% | 48.11 | 3.3 |
11/28 | 997 | 998 | 997 | 997 | 0% | 146,600 | 340億2479万 | +32.76% | 48.11 | 3.3 |
11/27 | 997 | 998 | 997 | 997 | 0% | 106,800 | 340億2479万 | +35.65% | 48.11 | 3.3 |
11/24 | 998 | 998 | 997 | 997 | 0% | 118,400 | 340億2479万 | +38.47% | 48.11 | 3.3 |
11/22 | 997 | 998 | 997 | 997 | 0% | 121,900 | 340億2479万 | +41.62% | 48.11 | 3.3 |
11/21 | 997 | 998 | 997 | 997 | 0% | 191,000 | 340億2479万 | +44.7% | 48.11 | 3.3 |
11/20 | 997 | 998 | 997 | 997 | 0% | 1,628,400 | 340億2479万 | +48.14% | 48.11 | 3.3 |
11/17 | 997 | 998 | 997 | 997 | 0% | 221,900 | 340億2479万 | +51.29% | 48.11 | 3.3 |
11/16 | 997 | 998 | 996 | 997 | +10.78% | 3,204,800 | 340億2479万 | +54.33% | 48.11 | 3.3 |
11/15 | 900 | 900 | 900 | 900 | +20% | 62,400 | 307億1445万 | +42.41% | 43.43 | 2.98 |
11/14 | 750 | 750 | 750 | 750 | +15.38% | 29,500 | 255億9538万 | +20.39% | 36.19 | 2.48 |
11/13 | 647 | 659 | 644 | 650 | +0.62% | 141,100 | 221億8266万 | +4.84% | 31.37 | 2.15 |
11/10 | 626 | 647 | 624 | 646 | +3.19% | 95,200 | 220億4615万 | +4.03% | 31.18 | 2.14 |
11/09 | 601 | 626 | 598 | 626 | +4.16% | 68,900 | 213億6361万 | +0.64% | 30.21 | 2.07 |
11/08 | 613 | 613 | 598 | 601 | -1.31% | 53,000 | 205億1043万 | -3.69% | 29 | 1.99 |
11/07 | 608 | 611 | 604 | 609 | +0.33% | 23,900 | 207億8345万 | -3.03% | 29.39 | 2.01 |
11/06 | 599 | 611 | 594 | 607 | +1.51% | 66,000 | 207億1519万 | -3.96% | 29.29 | 2.01 |
11/02 | 606 | 607 | 594 | 598 | -1.32% | 48,900 | 204億805万 | -5.97% | 28.86 | 1.98 |
11/01 | 608 | 609 | 601 | 606 | +1% | 50,700 | 206億8106万 | -5.46% | 29.24 | 2.01 |
10/31 | 587 | 600 | 582 | 600 | +2.04% | 43,200 | 204億7630万 | -7.12% | 28.96 | 1.99 |
10/30 | 608 | 608 | 588 | 588 | -3.29% | 59,900 | 200億6678万 | -9.68% | 28.38 | 1.95 |
10/27 | 595 | 609 | 593 | 608 | +2.53% | 31,600 | 207億4932万 | -7.32% | 29.34 | 2.01 |
10/26 | 600 | 603 | 591 | 593 | -1.82% | 44,700 | 202億3741万 | -10.29% | 28.62 | 1.96 |
10/25 | 613 | 615 | 604 | 604 | 0% | 50,200 | 206億1281万 | -9.31% | 29.15 | 2 |
10/24 | 604 | 608 | 586 | 604 | +0.83% | 63,100 | 206億1281万 | -9.99% | 29.15 | 2 |
10/23 | 610 | 611 | 599 | 599 | -2.12% | 47,400 | 204億4217万 | -11.39% | 28.91 | 1.98 |
10/20 | 605 | 615 | 600 | 612 | +0.82% | 41,300 | 208億8583万 | -10.26% | 29.53 | 2.02 |
10/19 | 610 | 612 | 602 | 607 | -0.98% | 26,700 | 207億1519万 | -11.52% | 29.29 | 2.01 |
10/18 | 613 | 615 | 603 | 613 | 0% | 52,600 | 209億1995万 | -11.29% | 29.58 | 2.03 |
10/17 | 617 | 621 | 601 | 613 | +2% | 83,300 | 209億1995万 | -11.93% | 29.58 | 2.03 |
10/16 | 641 | 641 | 601 | 601 | -6.24% | 132,100 | 205億1043万 | -14.14% | 29 | 1.99 |
10/13 | 659 | 660 | 640 | 641 | -3.61% | 93,700 | 218億7552万 | -9.08% | 30.93 | 2.12 |
10/12 | 667 | 668 | 656 | 665 | -0.15% | 37,900 | 226億9457万 | -6.07% | 32.09 | 2.2 |
10/11 | 679 | 680 | 663 | 666 | -1.04% | 44,200 | 227億2869万 | -6.33% | 32.14 | 2.2 |
10/10 | 680 | 680 | 669 | 673 | 0% | 51,600 | 229億6759万 | -5.61% | 32.48 | 2.23 |
10/06 | 678 | 678 | 668 | 673 | +0.15% | 52,300 | 229億6759万 | -5.87% | 32.48 | 2.23 |
10/05 | 665 | 674 | 661 | 672 | +1.05% | 62,900 | 229億3346万 | -6.28% | 32.43 | 2.22 |
10/04 | 670 | 674 | 659 | 665 | -1.19% | 63,100 | 226億9457万 | -7.38% | 32.09 | 2.2 |
10/03 | 702 | 702 | 672 | 673 | -4.13% | 103,900 | 229億6759万 | -6.66% | 32.48 | 2.23 |
10/02 | 706 | 719 | 701 | 702 | -0.99% | 61,600 | 239億5727万 | -2.9% | 33.88 | 2.32 |
09/29 | 719 | 723 | 706 | 709 | -1.39% | 54,600 | 241億9616万 | -2.07% | 34.22 | 2.43 |
09/28 | 721 | 726 | 708 | 719 | -1.51% | 49,800 | 245億3744万 | -0.83% | 34.7 | 2.46 |
09/27 | 721 | 732 | 711 | 730 | +1.25% | 64,400 | 249億1283万 | +0.55% | 35.23 | 2.5 |
09/26 | 729 | 729 | 720 | 721 | -0.69% | 27,000 | 246億569万 | -0.69% | 34.79 | 2.47 |
09/25 | 716 | 727 | 715 | 726 | +1.4% | 30,800 | 247億7633万 | +0.14% | 35.04 | 2.49 |
09/22 | 713 | 718 | 710 | 716 | -0.69% | 68,400 | 244億3505万 | -1.24% | 34.55 | 2.45 |
09/21 | 725 | 727 | 719 | 721 | -0.69% | 46,700 | 246億569万 | -0.55% | 34.79 | 2.47 |
09/20 | 731 | 735 | 725 | 726 | -1.22% | 49,800 | 247億7633万 | +0.14% | 35.04 | 2.49 |
09/19 | 733 | 735 | 726 | 735 | +0.96% | 59,000 | 250億8347万 | +1.24% | 35.47 | 2.52 |
09/15 | 739 | 739 | 726 | 728 | -0.82% | 51,200 | 248億4458万 | +0.28% | 35.13 | 2.5 |
09/14 | 727 | 734 | 727 | 734 | +1.66% | 62,000 | 250億4934万 | +0.96% | 35.42 | 2.52 |
09/13 | 732 | 732 | 719 | 722 | -1.9% | 44,600 | 246億3982万 | -0.69% | 34.84 | 2.48 |
09/12 | 727 | 741 | 726 | 736 | +1.24% | 40,500 | 251億1760万 | +0.96% | 35.52 | 2.52 |
09/11 | 720 | 732 | 720 | 727 | +1.25% | 37,800 | 248億1045万 | -0.41% | 35.08 | 2.49 |
09/08 | 723 | 732 | 718 | 718 | -1.37% | 44,300 | 245億331万 | -1.64% | 34.65 | 2.46 |
09/07 | 721 | 732 | 714 | 728 | +0.69% | 58,000 | 248億4458万 | -0.27% | 35.13 | 2.5 |
09/06 | 727 | 727 | 718 | 723 | -0.69% | 22,300 | 246億7394万 | -0.96% | 34.89 | 2.48 |
09/05 | 721 | 728 | 718 | 728 | +0.97% | 47,100 | 248億4458万 | -0.41% | 35.13 | 2.5 |
09/04 | 720 | 723 | 715 | 721 | +0.28% | 25,100 | 246億569万 | -1.64% | 34.79 | 2.47 |
09/01 | 722 | 722 | 712 | 719 | +0.14% | 41,500 | 245億3744万 | -2.18% | 34.7 | 2.46 |
08/31 | 724 | 724 | 715 | 718 | +0.14% | 27,400 | 245億331万 | -2.71% | 34.65 | 2.46 |
08/30 | 727 | 729 | 717 | 717 | -1.65% | 55,300 | 244億6918万 | -3.11% | 34.6 | 2.46 |
08/29 | 733 | 734 | 727 | 729 | -0.27% | 20,100 | 248億7871万 | -1.62% | 35.18 | 2.5 |
08/28 | 737 | 737 | 723 | 731 | +0.14% | 31,600 | 249億4696万 | -1.62% | 35.28 | 2.51 |
08/25 | 731 | 734 | 719 | 730 | +0.14% | 38,300 | 249億1283万 | -1.88% | 35.23 | 2.5 |
08/24 | 747 | 747 | 725 | 729 | -2.67% | 36,400 | 248億7871万 | -2.15% | 35.18 | 2.5 |
08/23 | 711 | 751 | 704 | 749 | +5.34% | 129,300 | 255億6125万 | +0.4% | 36.15 | 2.57 |
08/22 | 705 | 721 | 701 | 711 | +0.57% | 88,200 | 242億6442万 | -4.69% | 34.31 | 2.44 |
08/21 | 719 | 724 | 707 | 707 | -2.48% | 38,700 | 241億2791万 | -5.48% | 34.12 | 2.42 |