時価総額
2023/08/22~2024/01/18
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 |
01/18 | 2,751 | 2,849 | 2,736 | 2,788 | +0.65% | 64,200 | 180億6734万 | -3.09% | 21.74 | 2.87 |
01/17 | 2,880 | 2,880 | 2,754 | 2,770 | -3.99% | 147,200 | 179億5069万 | -3.52% | 21.6 | 2.85 |
01/16 | 2,919 | 2,985 | 2,885 | 2,885 | -1.27% | 53,100 | 186億9594万 | +0.73% | 22.5 | 2.97 |
01/15 | 2,955 | 2,968 | 2,883 | 2,922 | -0.85% | 60,700 | 189億3571万 | +2.42% | 22.78 | 3.01 |
01/12 | 2,860 | 2,964 | 2,845 | 2,947 | +1.8% | 92,300 | 190億9772万 | +3.84% | 22.98 | 3.03 |
01/11 | 2,935 | 2,962 | 2,868 | 2,895 | -1.13% | 109,100 | 187億6074万 | +2.55% | 22.57 | 2.98 |
01/10 | 3,010 | 3,010 | 2,865 | 2,928 | -3.53% | 203,500 | 189億7459万 | +4.39% | 22.83 | 3.01 |
01/09 | 2,998 | 3,045 | 2,973 | 3,035 | +2.15% | 51,300 | 196億6800万 | +8.86% | 23.67 | 3.12 |
01/05 | 3,040 | 3,060 | 2,961 | 2,971 | -1.62% | 67,200 | 192億5325万 | +7.45% | 23.17 | 3.06 |
01/04 | 2,978 | 3,110 | 2,925 | 3,020 | 0% | 113,300 | 195億7079万 | +10.06% | 23.55 | 3.11 |
2023 |
12/29 | 2,967 | 3,020 | 2,891 | 3,020 | -0.49% | 115,500 | 195億7079万 | +10.83% | 23.55 | 3.18 |
12/28 | 2,966 | 3,035 | 2,906 | 3,035 | +2.33% | 61,100 | 196億6800万 | +12.24% | 23.67 | 3.2 |
12/27 | 2,855 | 2,966 | 2,820 | 2,966 | +3.42% | 84,800 | 192億2085万 | +10.59% | 23.13 | 3.13 |
12/26 | 2,876 | 2,930 | 2,836 | 2,868 | -0.1% | 89,100 | 185億8577万 | +7.5% | 22.36 | 3.02 |
12/25 | 2,963 | 3,035 | 2,853 | 2,871 | -1.44% | 118,800 | 186億521万 | +7.93% | 22.39 | 3.03 |
12/22 | 2,899 | 3,015 | 2,898 | 2,913 | +1.15% | 97,800 | 188億7739万 | +10.26% | 22.71 | 3.07 |
12/21 | 2,920 | 3,020 | 2,867 | 2,880 | -1.87% | 129,700 | 186億6354万 | +9.76% | 22.46 | 3.04 |
12/20 | 2,943 | 3,055 | 2,914 | 2,935 | +0.79% | 154,100 | 190億1996万 | +12.5% | 22.89 | 3.09 |
12/19 | 2,819 | 2,920 | 2,788 | 2,912 | +3.37% | 98,800 | 188億7091万 | +12.56% | 22.71 | 3.07 |
12/18 | 2,715 | 2,820 | 2,700 | 2,817 | +3.11% | 74,100 | 182億5527万 | +9.65% | 21.97 | 2.97 |
12/15 | 2,760 | 2,779 | 2,660 | 2,732 | +0.44% | 93,100 | 177億444万 | +6.89% | 21.3 | 2.88 |
12/14 | 2,802 | 2,850 | 2,705 | 2,720 | -1.48% | 78,500 | 176億2667万 | +6.62% | 21.21 | 2.87 |
12/13 | 2,643 | 2,774 | 2,643 | 2,761 | +4.94% | 94,200 | 178億9237万 | +8.53% | 21.53 | 2.91 |
12/12 | 2,746 | 2,749 | 2,623 | 2,631 | -2.41% | 73,200 | 170億4992万 | +3.71% | 20.52 | 2.77 |
12/11 | 2,679 | 2,758 | 2,663 | 2,696 | +1.85% | 99,700 | 174億7114万 | +6.35% | 21.02 | 2.84 |
12/08 | 2,580 | 2,682 | 2,580 | 2,647 | +2.2% | 76,200 | 171億5360万 | +4.79% | 20.64 | 2.79 |
12/07 | 2,614 | 2,633 | 2,576 | 2,590 | -1.15% | 47,600 | 167億8422万 | +3.11% | 20.2 | 2.73 |
12/06 | 2,534 | 2,633 | 2,534 | 2,620 | +3.52% | 68,100 | 169億7863万 | +5.22% | 20.43 | 2.76 |
12/05 | 2,569 | 2,599 | 2,520 | 2,531 | -2.28% | 56,700 | 164億188万 | +2.64% | 19.74 | 2.67 |
12/04 | 2,561 | 2,653 | 2,536 | 2,590 | +5.93% | 142,600 | 167億8422万 | +5.97% | 20.2 | 2.73 |
12/01 | 2,502 | 2,503 | 2,425 | 2,445 | -2.04% | 46,700 | 158億4456万 | +1.07% | 19.07 | 2.58 |
11/30 | 2,457 | 2,504 | 2,446 | 2,496 | +1.88% | 54,100 | 161億7506万 | +3.91% | 19.46 | 2.63 |
11/29 | 2,432 | 2,511 | 2,428 | 2,450 | -0.45% | 61,100 | 158億7697万 | +2.77% | 19.1 | 2.58 |
11/28 | 2,499 | 2,504 | 2,408 | 2,461 | -2.84% | 92,500 | 159億4825万 | +3.97% | 19.19 | 2.59 |
11/27 | 2,519 | 2,559 | 2,495 | 2,533 | +1.04% | 53,500 | 164億1484万 | +7.6% | 19.75 | 2.67 |
11/24 | 2,517 | 2,568 | 2,482 | 2,507 | +0.68% | 63,600 | 162億4635万 | +7.23% | 19.55 | 2.64 |
11/22 | 2,584 | 2,613 | 2,470 | 2,490 | -4.6% | 112,900 | 161億3618万 | +7.14% | 19.42 | 2.63 |
11/21 | 2,680 | 2,693 | 2,559 | 2,610 | -1.88% | 113,000 | 169億1383万 | +13.18% | 20.35 | 2.75 |
11/20 | 2,470 | 2,700 | 2,470 | 2,660 | +9.92% | 183,200 | 172億3785万 | +16.67% | 20.74 | 2.8 |
11/17 | 2,428 | 2,453 | 2,397 | 2,420 | -1.75% | 44,400 | 156億8255万 | +7.27% | 18.87 | 2.55 |
11/16 | 2,499 | 2,516 | 2,436 | 2,463 | -1.48% | 51,600 | 159億6121万 | +9.66% | 19.21 | 2.6 |
11/15 | 2,438 | 2,592 | 2,438 | 2,500 | +4.65% | 141,200 | 161億9958万 | +11.96% | 19.49 | 2.64 |
11/14 | 2,509 | 2,509 | 2,382 | 2,389 | -3.36% | 85,200 | 154億8032万 | +7.61% | 18.63 | 2.52 |
11/13 | 2,520 | 2,550 | 2,454 | 2,472 | -1% | 79,700 | 160億1814万 | +11.7% | 19.28 | 2.61 |
11/10 | 2,571 | 2,571 | 2,481 | 2,497 | -3.85% | 61,700 | 161億8014万 | +13.29% | 19.47 | 2.63 |
11/09 | 2,497 | 2,602 | 2,463 | 2,597 | +1.96% | 87,500 | 168億2812万 | +18.42% | 20.25 | 2.74 |
11/08 | 2,633 | 2,679 | 2,538 | 2,547 | -1.51% | 125,500 | 165億413万 | +16.73% | 19.86 | 2.69 |
11/07 | 2,571 | 2,600 | 2,529 | 2,586 | +0.47% | 104,000 | 167億5685万 | +18.68% | 20.16 | 2.73 |
11/06 | 2,476 | 2,580 | 2,453 | 2,574 | +4% | 157,100 | 166億7909万 | +18.24% | 20.07 | 2.71 |
11/02 | 2,289 | 2,506 | 2,288 | 2,475 | +8.22% | 318,000 | 160億3758万 | +13.85% | 19.3 | 2.61 |
11/01 | 2,345 | 2,390 | 2,205 | 2,287 | +11.34% | 293,700 | 148億1938万 | +5% | 17.83 | 2.41 |
10/31 | 2,021 | 2,065 | 1,973 | 2,054 | +1.88% | 101,000 | 133億957万 | -6.25% | 16.02 | 2.17 |
10/30 | 1,990 | 2,041 | 1,985 | 2,016 | +1.31% | 62,200 | 130億6334万 | -9.19% | 15.72 | 2.13 |
10/27 | 1,950 | 1,990 | 1,930 | 1,990 | +1.17% | 66,000 | 128億9486万 | -11.56% | 15.52 | 2.1 |
10/26 | 1,989 | 1,999 | 1,952 | 1,967 | -2.58% | 87,100 | 127億4583万 | -13.73% | 15.34 | 2.07 |
10/25 | 2,036 | 2,065 | 1,989 | 2,019 | -0.83% | 76,300 | 130億8278万 | -12.75% | 15.74 | 2.13 |
10/24 | 2,000 | 2,038 | 1,917 | 2,036 | +1.04% | 168,600 | 131億9294万 | -13.25% | 15.88 | 2.15 |
10/23 | 2,103 | 2,130 | 1,990 | 2,015 | -5.75% | 173,600 | 130億5686万 | -15.34% | 15.71 | 2.12 |
10/20 | 2,102 | 2,160 | 2,079 | 2,138 | +0.42% | 103,800 | 138億5388万 | -11.54% | 16.67 | 2.25 |
10/19 | 2,119 | 2,210 | 2,103 | 2,129 | -1.66% | 173,600 | 137億9556万 | -13.17% | 16.6 | 2.24 |
10/18 | 2,001 | 2,181 | 1,993 | 2,165 | +6.23% | 222,900 | 140億2884万 | -12.95% | 16.88 | 2.28 |
10/17 | 2,000 | 2,101 | 2,000 | 2,038 | +3.09% | 140,800 | 132億590万 | -19.19% | 15.89 | 2.15 |
10/16 | 2,020 | 2,037 | 1,964 | 1,977 | -3.75% | 117,300 | 128億1063万 | -23.01% | 15.42 | 2.08 |
10/13 | 2,161 | 2,161 | 2,046 | 2,054 | -5.04% | 93,500 | 133億957万 | -21.63% | 16.02 | 2.17 |
10/12 | 2,136 | 2,174 | 2,083 | 2,163 | +1.26% | 108,500 | 140億1588万 | -19.14% | 16.87 | 2.28 |
10/11 | 2,171 | 2,205 | 2,101 | 2,136 | -2.06% | 106,700 | 138億4092万 | -21.5% | 16.66 | 2.25 |
10/10 | 2,212 | 2,220 | 2,150 | 2,181 | -1.49% | 95,400 | 141億3251万 | -21.24% | 17.01 | 2.3 |
10/06 | 2,270 | 2,280 | 2,205 | 2,214 | -1.2% | 90,200 | 143億4635万 | -21.38% | 17.26 | 2.33 |
10/05 | 2,279 | 2,313 | 2,227 | 2,241 | +0.54% | 83,000 | 145億2130万 | -21.7% | 17.47 | 2.36 |
10/04 | 2,228 | 2,299 | 2,214 | 2,229 | -4.21% | 126,600 | 144億4354万 | -23.35% | 17.38 | 2.35 |
10/03 | 2,421 | 2,427 | 2,314 | 2,327 | -5.79% | 128,500 | 150億7857万 | -21.31% | 18.15 | 2.45 |
10/02 | 2,571 | 2,579 | 2,455 | 2,470 | -2.02% | 70,500 | 160億518万 | -17.67% | 19.26 | 2.6 |
09/29 | 2,549 | 2,563 | 2,493 | 2,521 | +0.76% | 77,500 | 163億3566万 | -17.13% | 19.66 | 2.76 |
09/28 | 2,565 | 2,581 | 2,501 | 2,502 | -2.91% | 78,200 | 162億1254万 | -18.82% | 19.51 | 2.74 |
09/27 | 2,530 | 2,577 | 2,491 | 2,577 | -1.3% | 146,400 | 166億9853万 | -17.51% | 20.09 | 2.82 |
09/26 | 2,752 | 2,755 | 2,611 | 2,611 | -6.32% | 80,800 | 169億1884万 | -17.4% | 20.36 | 2.86 |
09/25 | 2,758 | 2,808 | 2,735 | 2,787 | +1.05% | 45,300 | 180億5929万 | -12.85% | 21.73 | 3.05 |
09/22 | 2,720 | 2,806 | 2,677 | 2,758 | +0.66% | 64,400 | 178億7138万 | -14.56% | 21.51 | 3.02 |
09/21 | 2,800 | 2,800 | 2,707 | 2,740 | -2.73% | 81,700 | 177億5474万 | -15.9% | 21.37 | 3 |
09/20 | 2,808 | 2,839 | 2,794 | 2,817 | -0.84% | 34,900 | 182億5369万 | -14.32% | 21.97 | 3.09 |
09/19 | 2,879 | 2,894 | 2,807 | 2,841 | -1.39% | 54,700 | 184億920万 | -14.22% | 22.15 | 3.11 |
09/15 | 2,940 | 2,940 | 2,850 | 2,881 | -2.01% | 75,400 | 186億6840万 | -13.61% | 22.47 | 3.16 |
09/14 | 3,000 | 3,000 | 2,926 | 2,940 | -2.16% | 41,400 | 190億5071万 | -12.42% | 22.93 | 3.22 |
09/13 | 2,961 | 3,010 | 2,953 | 3,005 | +0.54% | 71,600 | 194億7190万 | -10.91% | 23.43 | 3.29 |
09/12 | 3,040 | 3,110 | 2,981 | 2,989 | -2% | 44,300 | 193億6822万 | -11.7% | 23.31 | 3.28 |
09/11 | 3,180 | 3,180 | 3,045 | 3,050 | -4.09% | 42,100 | 197億6349万 | -10.27% | 23.78 | 3.34 |
09/08 | 3,260 | 3,260 | 3,180 | 3,180 | -3.93% | 38,200 | 206億587万 | -6.64% | 24.8 | 3.48 |
09/07 | 3,405 | 3,405 | 3,305 | 3,310 | -2.79% | 15,000 | 214億4825万 | -2.93% | 25.81 | 3.63 |
09/06 | 3,305 | 3,435 | 3,305 | 3,405 | +2.41% | 42,100 | 220億6383万 | -0.41% | 26.55 | 3.73 |
09/05 | 3,390 | 3,390 | 3,295 | 3,325 | 0% | 13,600 | 215億4544万 | -2.78% | 25.93 | 3.64 |
09/04 | 3,390 | 3,400 | 3,320 | 3,325 | -1.04% | 12,300 | 215億4544万 | -3.48% | 25.93 | 3.64 |
09/01 | 3,350 | 3,370 | 3,295 | 3,360 | +0.3% | 20,600 | 217億7224万 | -3.14% | 26.2 | 3.68 |
08/31 | 3,390 | 3,410 | 3,350 | 3,350 | -1.18% | 14,900 | 217億744万 | -3.98% | 26.12 | 3.67 |
08/30 | 3,490 | 3,490 | 3,380 | 3,390 | -1.88% | 17,300 | 219億6663万 | -3.42% | 26.43 | 3.71 |
08/29 | 3,405 | 3,465 | 3,400 | 3,455 | +1.47% | 17,100 | 223億8782万 | -1.96% | 26.94 | 3.79 |
08/28 | 3,530 | 3,530 | 3,400 | 3,405 | -3.54% | 28,200 | 220億6383万 | -3.81% | 26.55 | 3.73 |
08/25 | 3,515 | 3,540 | 3,480 | 3,530 | +0.14% | 15,100 | 228億7381万 | -0.76% | 27.53 | 3.87 |
08/24 | 3,535 | 3,575 | 3,515 | 3,525 | -0.28% | 21,200 | 228億4141万 | -1.29% | 27.49 | 3.86 |
08/23 | 3,510 | 3,555 | 3,495 | 3,535 | +0.71% | 20,900 | 229億621万 | -1.39% | 27.56 | 3.87 |
08/22 | 3,565 | 3,570 | 3,505 | 3,510 | -0.99% | 15,500 | 227億4421万 | -2.39% | 27.37 | 3.85 |