時価総額
2023/10/06~2024/03/06
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 |
03/06 | 1,349 | 1,349 | 1,346 | 1,347 | -0.07% | 37,200 | 154億2368万 | +1.74% | 204.27 | 0.81 |
03/05 | 1,348 | 1,350 | 1,346 | 1,348 | 0% | 81,500 | 154億3513万 | +2.28% | 204.43 | 0.81 |
03/04 | 1,350 | 1,351 | 1,341 | 1,348 | -0.07% | 282,200 | 154億3513万 | +2.74% | 204.43 | 0.81 |
03/01 | 1,349 | 1,353 | 1,347 | 1,349 | 0% | 128,800 | 154億4658万 | +3.29% | 204.58 | 0.81 |
02/29 | 1,358 | 1,358 | 1,349 | 1,349 | -0.15% | 70,000 | 154億4658万 | +3.77% | 204.58 | 0.81 |
02/28 | 1,350 | 1,380 | 1,350 | 1,351 | -0.07% | 186,000 | 154億6948万 | +4.49% | 204.88 | 0.81 |
02/27 | 1,348 | 1,352 | 1,347 | 1,352 | +0.15% | 99,200 | 154億8093万 | +5.05% | 205.03 | 0.81 |
02/26 | 1,349 | 1,356 | 1,349 | 1,350 | +0.3% | 77,600 | 154億5803万 | +5.47% | 204.73 | 0.81 |
02/22 | 1,347 | 1,349 | 1,346 | 1,346 | 0% | 139,000 | 154億1223万 | +5.73% | 204.12 | 0.81 |
02/21 | 1,350 | 1,350 | 1,346 | 1,346 | -0.3% | 258,100 | 154億1223万 | +6.24% | 204.12 | 0.81 |
02/20 | 1,350 | 1,352 | 1,350 | 1,350 | 0% | 35,700 | 154億5803万 | +7.06% | 204.73 | 0.81 |
02/19 | 1,352 | 1,352 | 1,350 | 1,350 | 0% | 187,200 | 154億5803万 | +7.57% | 204.73 | 0.81 |
02/16 | 1,350 | 1,355 | 1,349 | 1,350 | +0.22% | 162,500 | 154億5803万 | +8.17% | 204.73 | 0.81 |
02/15 | 1,350 | 1,353 | 1,347 | 1,347 | +0.07% | 612,600 | 154億2368万 | +8.45% | 204.27 | 0.81 |
02/14 | 1,346 | 1,347 | 1,345 | 1,346 | +0.07% | 158,800 | 154億1223万 | +8.81% | 204.12 | 0.81 |
02/13 | 1,346 | 1,347 | 1,345 | 1,345 | -0.07% | 227,000 | 154億78万 | +9.08% | 203.97 | 0.81 |
02/09 | 1,347 | 1,348 | 1,346 | 1,346 | -0.07% | 277,300 | 154億1223万 | +9.61% | 204.12 | 0.81 |
02/08 | 1,347 | 1,348 | 1,347 | 1,347 | -0.07% | 99,800 | 154億2368万 | +10.23% | 204.27 | 0.81 |
02/07 | 1,349 | 1,350 | 1,347 | 1,348 | -0.15% | 385,100 | 154億3513万 | +10.86% | 204.43 | 0.81 |
02/06 | 1,347 | 1,350 | 1,346 | 1,350 | +9.85% | 1,422,000 | 154億5803万 | +11.57% | 204.73 | 0.81 |
02/05 | 1,219 | 1,250 | 1,219 | 1,229 | +0.82% | 68,400 | 140億7253万 | +2.08% | 186.38 | 0.74 |
02/02 | 1,226 | 1,226 | 1,213 | 1,219 | -0.33% | 13,900 | 139億5803万 | +1.33% | 184.86 | 0.73 |
02/01 | 1,230 | 1,246 | 1,221 | 1,223 | -1.13% | 23,900 | 140億383万 | +1.75% | 185.47 | 0.73 |
01/31 | 1,219 | 1,244 | 1,215 | 1,237 | +0.98% | 31,500 | 141億6414万 | +3% | 187.59 | 0.74 |
01/30 | 1,200 | 1,239 | 1,200 | 1,225 | +2.08% | 102,900 | 140億2673万 | +2.08% | 185.77 | 0.73 |
01/29 | 1,198 | 1,205 | 1,195 | 1,200 | +1.01% | 19,900 | 137億4047万 | 0% | 181.98 | 0.72 |
01/26 | 1,199 | 1,200 | 1,185 | 1,188 | -1.16% | 19,300 | 136億307万 | -1% | 180.16 | 0.71 |
01/25 | 1,194 | 1,210 | 1,194 | 1,202 | +0.75% | 22,300 | 137億6337万 | +0.17% | 182.29 | 0.72 |
01/24 | 1,190 | 1,200 | 1,188 | 1,193 | +0.17% | 16,000 | 136億6032万 | -0.5% | 180.92 | 0.72 |
01/23 | 1,197 | 1,200 | 1,190 | 1,191 | -0.08% | 9,400 | 136億3742万 | -0.5% | 180.62 | 0.71 |
01/22 | 1,182 | 1,198 | 1,182 | 1,192 | +0.93% | 16,700 | 136億4887万 | -0.42% | 180.77 | 0.71 |
01/19 | 1,182 | 1,188 | 1,177 | 1,181 | 0% | 54,000 | 135億2292万 | -1.17% | 179.1 | 0.71 |
01/18 | 1,190 | 1,193 | 1,181 | 1,181 | -0.76% | 27,900 | 135億2292万 | -1.17% | 179.1 | 0.71 |
01/17 | 1,184 | 1,199 | 1,184 | 1,190 | +0.51% | 25,500 | 136億2597万 | -0.34% | 180.47 | 0.71 |
01/16 | 1,200 | 1,202 | 1,184 | 1,184 | -1.33% | 24,100 | 135億5727万 | -0.75% | 179.56 | 0.71 |
01/15 | 1,188 | 1,205 | 1,188 | 1,200 | +0.59% | 26,500 | 137億4047万 | +0.67% | 181.98 | 0.72 |
01/12 | 1,195 | 1,202 | 1,184 | 1,193 | -0.91% | 54,900 | 136億6032万 | +0.08% | 180.92 | 0.72 |
01/11 | 1,213 | 1,213 | 1,200 | 1,204 | -1.15% | 23,800 | 137億8627万 | +1.09% | 182.59 | 0.72 |
01/10 | 1,230 | 1,230 | 1,214 | 1,218 | -0.98% | 22,500 | 139億4658万 | +2.44% | 184.71 | 0.73 |
01/09 | 1,220 | 1,240 | 1,212 | 1,230 | +1.07% | 55,500 | 140億8398万 | +3.62% | 186.53 | 0.74 |
01/05 | 1,204 | 1,226 | 1,204 | 1,217 | +0.58% | 13,200 | 139億3513万 | +2.7% | 184.56 | 0.73 |
01/04 | 1,199 | 1,218 | 1,193 | 1,210 | +0.92% | 15,900 | 138億5498万 | +2.2% | 183.5 | 0.73 |
2023 |
12/29 | 1,191 | 1,204 | 1,190 | 1,199 | 0% | 65,200 | 137億2902万 | +1.35% | 181.83 | 0.72 |
12/28 | 1,199 | 1,200 | 1,197 | 1,199 | 0% | 2,600 | 137億2902万 | +1.44% | 181.83 | 0.72 |
12/27 | 1,200 | 1,200 | 1,188 | 1,199 | +0.42% | 32,400 | 137億2902万 | +1.52% | 181.83 | 0.72 |
12/26 | 1,191 | 1,198 | 1,191 | 1,194 | -0.08% | 9,100 | 136億7177万 | +1.19% | 181.07 | 0.72 |
12/25 | 1,193 | 1,204 | 1,183 | 1,195 | -0.25% | 20,300 | 136億8322万 | +1.27% | 181.22 | 0.72 |
12/22 | 1,220 | 1,224 | 1,195 | 1,198 | -0.91% | 21,300 | 137億1757万 | +1.61% | 181.68 | 0.72 |
12/21 | 1,212 | 1,227 | 1,205 | 1,209 | -1.06% | 21,300 | 138億4353万 | +2.63% | 183.35 | 0.73 |
12/20 | 1,214 | 1,257 | 1,212 | 1,222 | +0.66% | 51,600 | 139億9238万 | +3.91% | 185.32 | 0.73 |
12/19 | 1,191 | 1,217 | 1,189 | 1,214 | +2.1% | 59,000 | 139億78万 | +3.32% | 184.11 | 0.73 |
12/18 | 1,163 | 1,198 | 1,163 | 1,189 | +2.24% | 45,300 | 136億1452万 | +1.36% | 180.31 | 0.71 |
12/15 | 1,165 | 1,170 | 1,162 | 1,163 | -0.17% | 85,600 | 133億1681万 | -0.85% | 176.37 | 0.7 |
12/14 | 1,170 | 1,170 | 1,163 | 1,165 | -0.26% | 37,800 | 133億3971万 | -0.77% | 176.67 | 0.7 |
12/13 | 1,162 | 1,168 | 1,162 | 1,168 | +0.34% | 53,900 | 133億7406万 | -0.51% | 177.13 | 0.7 |
12/12 | 1,165 | 1,172 | 1,164 | 1,164 | -0.09% | 8,600 | 133億2826万 | -0.94% | 176.52 | 0.7 |
12/11 | 1,165 | 1,173 | 1,162 | 1,165 | +0.34% | 42,200 | 133億3971万 | -0.94% | 176.67 | 0.7 |
12/08 | 1,160 | 1,166 | 1,158 | 1,161 | 0% | 48,200 | 132億9391万 | -1.44% | 176.07 | 0.7 |
12/07 | 1,169 | 1,172 | 1,159 | 1,161 | -1.11% | 134,200 | 132億9391万 | -1.61% | 176.07 | 0.7 |
12/06 | 1,180 | 1,186 | 1,160 | 1,174 | -0.68% | 97,800 | 134億4276万 | -0.59% | 178.04 | 0.7 |
12/05 | 1,177 | 1,189 | 1,175 | 1,182 | +0.51% | 64,700 | 135億3437万 | +0.08% | 179.25 | 0.71 |
12/04 | 1,160 | 1,187 | 1,160 | 1,176 | +1.29% | 128,200 | 134億6566万 | -0.59% | 178.34 | 0.71 |
12/01 | 1,167 | 1,170 | 1,156 | 1,161 | -0.77% | 272,200 | 132億9391万 | -1.94% | 176.07 | 0.7 |
11/30 | 1,178 | 1,179 | 1,168 | 1,170 | -0.68% | 32,400 | 133億9696万 | -1.27% | 177.43 | 0.7 |
11/29 | 1,177 | 1,183 | 1,174 | 1,178 | -0.08% | 51,900 | 134億8856万 | -0.76% | 178.65 | 0.71 |
11/28 | 1,178 | 1,184 | 1,178 | 1,179 | -0.34% | 55,200 | 135億1万 | -0.67% | 178.8 | 0.71 |
11/27 | 1,187 | 1,191 | 1,177 | 1,183 | -0.34% | 23,000 | 135億4582万 | -0.42% | 179.4 | 0.71 |
11/24 | 1,185 | 1,189 | 1,183 | 1,187 | +1.02% | 16,700 | 135億9162万 | -0.17% | 180.01 | 0.71 |
11/22 | 1,178 | 1,190 | 1,175 | 1,175 | -0.25% | 16,100 | 134億5421万 | -1.51% | 178.19 | 0.7 |
11/21 | 1,176 | 1,187 | 1,176 | 1,178 | +0.08% | 10,300 | 134億8856万 | -1.59% | 178.65 | 0.71 |
11/20 | 1,172 | 1,186 | 1,172 | 1,177 | +0.09% | 26,700 | 134億7711万 | -2.08% | 178.49 | 0.71 |
11/17 | 1,167 | 1,178 | 1,167 | 1,176 | +0.77% | 18,700 | 134億6566万 | -2.49% | 178.34 | 0.71 |
11/16 | 1,177 | 1,177 | 1,167 | 1,167 | -0.26% | 46,600 | 133億6261万 | -3.71% | 176.98 | 0.7 |
11/15 | 1,181 | 1,187 | 1,170 | 1,170 | -0.85% | 20,300 | 133億9696万 | -3.78% | 177.43 | 0.7 |
11/14 | 1,184 | 1,191 | 1,178 | 1,180 | -0.34% | 27,700 | 135億1146万 | -3.36% | 178.95 | 0.71 |
11/13 | 1,184 | 1,195 | 1,182 | 1,184 | +0.17% | 15,300 | 135億5727万 | -3.43% | 179.56 | 0.71 |
11/10 | 1,181 | 1,192 | 1,173 | 1,182 | +0.08% | 49,600 | 135億3437万 | -3.98% | 179.25 | 0.71 |
11/09 | 1,178 | 1,187 | 1,167 | 1,181 | +0.25% | 72,900 | 135億2292万 | -4.37% | 179.1 | 0.71 |
11/08 | 1,191 | 1,195 | 1,174 | 1,178 | -1.42% | 51,800 | 134億8856万 | -5% | 178.65 | 0.71 |
11/07 | 1,181 | 1,209 | 1,171 | 1,195 | +0.84% | 48,400 | 136億8322万 | -4.02% | 181.22 | 0.72 |
11/06 | 1,187 | 1,201 | 1,179 | 1,185 | -1.66% | 83,800 | 135億6872万 | -5.2% | 179.71 | 0.71 |
11/02 | 1,207 | 1,207 | 1,191 | 1,205 | -0.17% | 60,000 | 137億9772万 | -4.14% | 182.74 | 0.72 |
11/01 | 1,210 | 1,210 | 1,192 | 1,207 | +1% | 50,200 | 138億2063万 | -4.36% | 183.04 | 0.72 |
10/31 | 1,196 | 1,214 | 1,192 | 1,195 | +1.01% | 71,800 | 136億8322万 | -5.68% | 181.22 | 0.72 |
10/30 | 1,200 | 1,213 | 1,183 | 1,183 | -3.35% | 170,100 | 135億4582万 | -6.92% | 179.4 | 0.71 |
10/27 | 1,200 | 1,224 | 1,200 | 1,224 | +2.17% | 79,100 | 140億1528万 | -4.08% | 185.62 | 0.73 |
10/26 | 1,197 | 1,205 | 1,193 | 1,198 | 0% | 80,100 | 137億1757万 | -6.33% | 181.68 | 0.72 |
10/25 | 1,200 | 1,213 | 1,194 | 1,198 | -0.17% | 54,800 | 137億1757万 | -6.63% | 181.68 | 0.72 |
10/24 | 1,194 | 1,205 | 1,180 | 1,200 | +0.17% | 89,200 | 137億4047万 | -6.61% | 181.98 | 0.72 |
10/23 | 1,195 | 1,218 | 1,195 | 1,198 | +0.59% | 100,800 | 137億1757万 | -6.77% | 181.68 | 0.72 |
10/20 | 1,199 | 1,200 | 1,180 | 1,191 | -0.75% | 205,600 | 136億3742万 | -7.32% | 180.62 | 0.71 |
10/19 | 1,226 | 1,245 | 1,160 | 1,200 | -6.69% | 478,900 | 137億4047万 | -6.61% | 181.98 | 0.72 |
10/18 | 1,280 | 1,312 | 1,280 | 1,286 | -0.69% | 96,300 | 147億2521万 | 0% | 195.02 | 0.77 |
10/17 | 1,287 | 1,298 | 1,282 | 1,295 | +0.7% | 49,900 | 148億2826万 | +0.94% | 196.39 | 0.78 |
10/16 | 1,284 | 1,305 | 1,282 | 1,286 | -0.54% | 143,700 | 147億2521万 | +0.63% | 195.02 | 0.77 |
10/13 | 1,287 | 1,305 | 1,278 | 1,293 | -1.45% | 35,900 | 148億536万 | +1.49% | 196.09 | 0.78 |
10/12 | 1,275 | 1,314 | 1,271 | 1,312 | +2.5% | 97,300 | 150億2292万 | +3.14% | 198.97 | 0.79 |
10/11 | 1,283 | 1,286 | 1,270 | 1,280 | -0.54% | 86,800 | 146億5650万 | +1.19% | 194.11 | 0.77 |
10/10 | 1,278 | 1,300 | 1,278 | 1,287 | -1.38% | 54,800 | 147億3666万 | +2.14% | 195.18 | 0.77 |
10/06 | 1,297 | 1,308 | 1,292 | 1,305 | -0.23% | 15,600 | 149億4276万 | +4.07% | 197.91 | 0.78 |