時価総額
2023/09/28~2024/02/27
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 |
02/27 | 2,819 | 2,844 | 2,753 | 2,817 | -0.07% | 42,400 | 182億5527万 | +2.4% | 21.97 | 2.9 |
02/26 | 2,779 | 2,860 | 2,731 | 2,819 | +2.32% | 56,900 | 182億6823万 | +2.43% | 21.98 | 2.9 |
02/22 | 2,750 | 2,787 | 2,689 | 2,755 | +0.11% | 39,300 | 178億5349万 | +0.15% | 21.48 | 2.83 |
02/21 | 2,850 | 2,856 | 2,739 | 2,752 | -5.1% | 63,900 | 178億3404万 | 0% | 21.46 | 2.83 |
02/20 | 2,787 | 2,930 | 2,774 | 2,900 | +4.54% | 103,800 | 187億9314万 | +5.19% | 22.61 | 2.98 |
02/19 | 2,645 | 2,785 | 2,640 | 2,774 | +4.92% | 65,400 | 179億7661万 | +0.58% | 21.63 | 2.85 |
02/16 | 2,555 | 2,653 | 2,516 | 2,644 | +4.75% | 51,500 | 171億3416万 | -4.38% | 20.62 | 2.72 |
02/15 | 2,523 | 2,612 | 2,517 | 2,524 | +0.04% | 39,600 | 163億5651万 | -9.05% | 19.68 | 2.6 |
02/14 | 2,550 | 2,550 | 2,472 | 2,523 | -1.41% | 33,500 | 163億5003万 | -9.6% | 19.67 | 2.6 |
02/13 | 2,508 | 2,563 | 2,465 | 2,559 | +1.07% | 92,600 | 165億8333万 | -8.96% | 19.95 | 2.63 |
02/09 | 2,555 | 2,606 | 2,532 | 2,532 | -1.78% | 61,900 | 164億836万 | -10.47% | 19.74 | 2.61 |
02/08 | 2,649 | 2,649 | 2,562 | 2,578 | -3.73% | 76,500 | 167億646万 | -9.45% | 20.1 | 2.65 |
02/07 | 2,712 | 2,730 | 2,661 | 2,678 | -2.76% | 60,600 | 173億5450万 | -6.53% | 20.88 | 2.76 |
02/06 | 2,771 | 2,771 | 2,709 | 2,754 | -0.61% | 36,600 | 178億4701万 | -4.34% | 21.47 | 2.83 |
02/05 | 2,678 | 2,818 | 2,600 | 2,771 | +3.4% | 108,400 | 179億5717万 | -4.05% | 21.61 | 2.85 |
02/02 | 2,735 | 2,756 | 2,650 | 2,680 | -2.76% | 106,000 | 173億6746万 | -7.33% | 20.9 | 2.76 |
02/01 | 2,744 | 2,840 | 2,606 | 2,756 | -4.14% | 217,800 | 178億5997万 | -4.93% | 21.49 | 2.84 |
01/31 | 2,867 | 2,875 | 2,773 | 2,875 | +1.02% | 131,700 | 186億3113万 | -1.07% | 22.42 | 2.96 |
01/30 | 2,875 | 2,919 | 2,815 | 2,846 | -1.11% | 88,800 | 184億4320万 | -2.06% | 22.19 | 2.93 |
01/29 | 2,921 | 2,924 | 2,877 | 2,878 | -1.44% | 28,900 | 186億5057万 | -1.07% | 22.44 | 2.96 |
01/26 | 2,916 | 2,980 | 2,901 | 2,920 | -0.58% | 56,500 | 189億2275万 | +0.31% | 22.77 | 3 |
01/25 | 2,826 | 2,939 | 2,820 | 2,937 | +4.04% | 91,800 | 190億3292万 | +1.03% | 22.9 | 3.02 |
01/24 | 2,842 | 2,865 | 2,798 | 2,823 | -0.81% | 36,200 | 182億9415万 | -2.62% | 22.01 | 2.9 |
01/23 | 2,851 | 2,889 | 2,820 | 2,846 | 0% | 32,600 | 184億4320万 | -1.66% | 22.19 | 2.93 |
01/22 | 2,860 | 2,860 | 2,785 | 2,846 | +0.28% | 34,800 | 184億4320万 | -1.56% | 22.19 | 2.93 |
01/19 | 2,788 | 2,918 | 2,763 | 2,838 | +1.79% | 69,400 | 183億9136万 | -1.53% | 22.13 | 2.92 |
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 |