時価総額
2023/11/29~2024/04/25
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 |
04/25 | 509 | 509 | 499 | 499 | -3.11% | 1,611,960 | - | -7.76% | - | - |
04/24 | 517 | 518 | 512 | 515 | +0.98% | 1,607,490 | - | -5.5% | - | - |
04/23 | 509 | 515 | 504 | 510 | +0.2% | 1,194,270 | - | -6.76% | - | - |
04/22 | 500 | 509 | 500 | 509 | +2% | 1,581,790 | - | -7.45% | - | - |
04/19 | 509 | 510 | 490 | 499 | -2.92% | 3,226,760 | - | -9.6% | - | - |
04/18 | 504 | 518 | 503 | 514 | +1.18% | 1,272,070 | - | -7.39% | - | - |
04/17 | 515 | 517 | 505 | 508 | -1.36% | 1,725,230 | - | -8.96% | - | - |
04/16 | 521 | 523 | 514 | 515 | -2.46% | 1,860,050 | - | -8.2% | - | - |
04/15 | 531 | 534 | 527 | 528 | -1.31% | 1,735,250 | - | -6.22% | - | - |
04/12 | 542 | 543 | 532 | 535 | -0.56% | 1,587,600 | - | -5.31% | - | - |
04/11 | 541 | 542 | 537 | 538 | -1.28% | 1,359,750 | - | -5.11% | - | - |
04/10 | 546 | 551 | 545 | 545 | 0% | 1,067,700 | - | -4.39% | - | - |
04/09 | 543 | 547 | 543 | 545 | +0.37% | 1,007,680 | - | -4.72% | - | - |
04/08 | 541 | 543 | 538 | 543 | +0.93% | 1,828,700 | - | -5.4% | - | - |
04/05 | 534 | 540 | 530 | 538 | -0.74% | 1,869,770 | - | -6.76% | - | - |
04/04 | 549 | 549 | 540 | 542 | -0.18% | 2,645,830 | - | -6.39% | - | - |
04/03 | 550 | 554 | 543 | 543 | -2.16% | 1,680,730 | - | -6.7% | - | - |
04/02 | 569 | 570 | 555 | 555 | -2.46% | 2,304,960 | - | -4.97% | - | - |
04/01 | 581 | 583 | 569 | 569 | -1.73% | 1,264,570 | - | -2.9% | - | - |
03/29 | 575 | 580 | 574 | 579 | +1.05% | 1,027,730 | - | -1.19% | - | - |
03/28 | 578 | 579 | 572 | 573 | -0.52% | 809,030 | - | -2.22% | - | - |
03/27 | 580 | 582 | 575 | 576 | -0.69% | 1,245,740 | - | -1.87% | - | - |
03/26 | 581 | 582 | 576 | 580 | -0.34% | 1,021,330 | - | -1.36% | - | - |
03/25 | 585 | 592 | 582 | 582 | -1.02% | 1,163,350 | - | -1.19% | - | - |
03/22 | 589 | 589 | 581 | 588 | 0% | 1,280,150 | - | 0% | - | - |
03/21 | 585 | 591 | 584 | 588 | +1.2% | 1,849,480 | - | +0.17% | - | - |
03/19 | 574 | 582 | 572 | 581 | +0.87% | 1,225,620 | - | -0.85% | - | - |
03/18 | 563 | 576 | 563 | 576 | +2.86% | 1,520,740 | - | -1.54% | - | - |
03/15 | 566 | 570 | 559 | 560 | -2.78% | 2,157,930 | - | -4.11% | - | - |
03/14 | 572 | 578 | 567 | 576 | +0.17% | 1,246,510 | - | -1.37% | - | - |
03/13 | 588 | 589 | 573 | 575 | -1.37% | 1,600,470 | - | -1.37% | - | - |
03/12 | 566 | 585 | 565 | 583 | +1.75% | 1,709,760 | - | +0.17% | - | - |
03/11 | 574 | 578 | 568 | 573 | -2.05% | 1,817,240 | - | -1.38% | - | - |
03/08 | 590 | 595 | 582 | 585 | -1.18% | 1,610,560 | - | +0.86% | - | - |
03/07 | 607 | 612 | 591 | 592 | -2.15% | 2,562,370 | - | +2.25% | - | - |
03/06 | 591 | 605 | 590 | 605 | +0.83% | 1,224,770 | - | +4.67% | - | - |
03/05 | 596 | 600 | 587 | 600 | +0.17% | 1,584,880 | - | +4.35% | - | - |
03/04 | 603 | 611 | 599 | 599 | +0.17% | 1,753,930 | - | +4.36% | - | - |
03/01 | 605 | 606 | 594 | 598 | -0.99% | 1,690,420 | - | +4.55% | - | - |
02/29 | 604 | 605 | 595 | 604 | -0.49% | 1,998,630 | - | +5.96% | - | - |
02/28 | 606 | 614 | 605 | 607 | +0.17% | 2,424,440 | - | +6.87% | - | - |
02/27 | 598 | 606 | 593 | 606 | +1.51% | 2,277,800 | - | +7.07% | - | - |
02/26 | 585 | 599 | 581 | 597 | +3.47% | 2,502,460 | - | +6.04% | - | - |
02/22 | 590 | 593 | 574 | 577 | -0.52% | 2,788,990 | - | +2.85% | - | - |
02/21 | 597 | 598 | 580 | 580 | -3.17% | 2,961,370 | - | +3.76% | - | - |
02/20 | 601 | 602 | 595 | 599 | -0.17% | 2,690,780 | - | +7.35% | - | - |
02/19 | 590 | 600 | 590 | 600 | +1.87% | 3,652,340 | - | +7.91% | - | - |
02/16 | 572 | 589 | 569 | 589 | +3.88% | 3,567,730 | - | +6.32% | - | - |
02/15 | 572 | 573 | 561 | 567 | +1.07% | 2,801,690 | - | +2.72% | - | - |
02/14 | 555 | 564 | 553 | 561 | +0.36% | 2,611,860 | - | +1.63% | - | - |
02/13 | 556 | 562 | 555 | 559 | +1.45% | 1,658,870 | - | +1.45% | - | - |
02/09 | 553 | 558 | 551 | 551 | 0% | 1,242,360 | - | +0.18% | - | - |
02/08 | 554 | 557 | 550 | 551 | -0.72% | 1,717,830 | - | +0.18% | - | - |
02/07 | 558 | 559 | 550 | 555 | -0.72% | 1,828,050 | - | +0.91% | - | - |
02/06 | 555 | 561 | 552 | 559 | 0% | 1,566,880 | - | +1.64% | - | - |
02/05 | 553 | 559 | 549 | 559 | +0.54% | 1,237,820 | - | +1.64% | - | - |
02/02 | 550 | 558 | 549 | 556 | +1.65% | 3,157,550 | - | +1.46% | - | - |
02/01 | 550 | 555 | 546 | 547 | -1.44% | 2,137,900 | - | 0% | - | - |
01/31 | 557 | 557 | 549 | 555 | -0.54% | 1,910,150 | - | +1.65% | - | - |
01/30 | 557 | 561 | 551 | 558 | +0.9% | 2,028,420 | - | +2.39% | - | - |
01/29 | 557 | 558 | 553 | 553 | -0.72% | 1,831,270 | - | +1.65% | - | - |
01/26 | 557 | 566 | 555 | 557 | -0.18% | 3,274,010 | - | +2.39% | - | - |
01/25 | 548 | 559 | 545 | 558 | +1.27% | 2,641,070 | - | +2.95% | - | - |
01/24 | 548 | 555 | 548 | 551 | +0.55% | 2,057,930 | - | +1.85% | - | - |
01/23 | 556 | 560 | 546 | 548 | -0.72% | 3,689,810 | - | +1.48% | - | - |
01/22 | 542 | 553 | 538 | 552 | +2.03% | 2,675,990 | - | +2.41% | - | - |
01/19 | 539 | 541 | 535 | 541 | +1.88% | 2,442,080 | - | +0.74% | - | - |
01/18 | 534 | 538 | 530 | 531 | -0.93% | 1,427,990 | - | -1.12% | - | - |
01/17 | 550 | 551 | 535 | 536 | -2.19% | 1,891,990 | - | 0% | - | - |
01/16 | 556 | 561 | 548 | 548 | -0.54% | 2,152,330 | - | +2.24% | - | - |
01/15 | 550 | 552 | 547 | 551 | 0% | 1,243,590 | - | +2.8% | - | - |
01/12 | 549 | 553 | 541 | 551 | 0% | 2,070,140 | - | +2.99% | - | - |
01/11 | 552 | 553 | 547 | 551 | +0.36% | 1,819,570 | - | +2.8% | - | - |
01/10 | 550 | 553 | 546 | 549 | +0.18% | 1,264,410 | - | +2.62% | - | - |
01/09 | 548 | 552 | 542 | 548 | +0.92% | 1,273,160 | - | +2.24% | - | - |
01/05 | 554 | 556 | 541 | 543 | -1.99% | 1,807,380 | - | +1.31% | - | - |
01/04 | 540 | 555 | 537 | 554 | +0.73% | 1,500,980 | - | +3.36% | - | - |
2023 |
12/29 | 549 | 554 | 546 | 550 | -0.36% | 1,984,110 | - | +2.61% | - | - |
12/28 | 537 | 552 | 535 | 552 | +2.22% | 1,774,300 | - | +2.79% | - | - |
12/27 | 529 | 540 | 528 | 540 | +2.47% | 2,155,630 | - | +0.56% | - | - |
12/26 | 527 | 531 | 526 | 527 | +0.38% | 1,091,250 | - | -2.04% | - | - |
12/25 | 533 | 534 | 525 | 525 | -0.57% | 1,537,610 | - | -2.6% | - | - |
12/22 | 533 | 537 | 527 | 528 | -0.38% | 1,099,800 | - | -2.04% | - | - |
12/21 | 531 | 535 | 529 | 530 | -1.3% | 1,322,610 | - | -1.85% | - | - |
12/20 | 541 | 545 | 537 | 537 | +0.37% | 1,564,400 | - | -0.56% | - | - |
12/19 | 523 | 536 | 523 | 535 | +1.71% | 1,723,660 | - | -0.93% | - | - |
12/18 | 523 | 527 | 519 | 526 | -0.38% | 1,328,460 | - | -2.41% | - | - |
12/15 | 518 | 529 | 518 | 528 | +1.73% | 1,606,090 | - | -2.04% | - | - |
12/14 | 528 | 530 | 513 | 519 | +0.19% | 2,766,940 | - | -3.89% | - | - |
12/13 | 514 | 519 | 512 | 518 | +0.97% | 2,205,220 | - | -4.25% | - | - |
12/12 | 530 | 531 | 513 | 513 | -2.29% | 2,358,210 | - | -5.18% | - | - |
12/11 | 528 | 534 | 525 | 525 | 0% | 1,146,770 | - | -3.31% | - | - |
12/08 | 525 | 533 | 523 | 525 | -0.94% | 1,620,330 | - | -3.14% | - | - |
12/07 | 537 | 540 | 529 | 530 | -2.39% | 1,582,920 | - | -2.03% | - | - |
12/06 | 545 | 547 | 539 | 543 | +0.56% | 1,371,270 | - | +0.56% | - | - |
12/05 | 549 | 550 | 540 | 540 | -2.88% | 1,728,250 | - | +0.37% | - | - |
12/04 | 550 | 556 | 545 | 556 | +2.02% | 1,634,590 | - | +3.54% | - | - |
12/01 | 556 | 556 | 543 | 545 | -1.98% | 1,942,080 | - | +2.06% | - | - |
11/30 | 558 | 562 | 552 | 556 | -0.54% | 1,603,070 | - | +4.32% | - | - |
11/29 | 550 | 562 | 549 | 559 | +1.64% | 1,960,900 | - | +5.27% | - | - |
年初来
年度 | 株価 | 出来高 | 25日乖離 |
---|
高値 | 安値 | 大商い | プラス | マイナス |
---|