時価総額
2023/07/26~2024/01/25
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 |
01/25 | 2,842 | 2,877 | 2,838 | 2,877 | +2.02% | 600 | 32億6704万 | +3.83% | 11.12 | 0.52 |
01/24 | 2,820 | 2,820 | 2,820 | 2,820 | 0% | 200 | 32億231万 | +1.99% | 10.9 | 0.51 |
01/23 | 2,820 | 2,820 | 2,820 | 2,820 | 0% | 100 | 32億231万 | +2.14% | 10.9 | 0.51 |
01/22 | 2,820 | 2,820 | 2,820 | 2,820 | -0.11% | 500 | 32億231万 | +2.29% | 10.9 | 0.51 |
01/17 | 2,794 | 2,823 | 2,794 | 2,823 | +1.26% | 700 | 32億571万 | +2.54% | 10.91 | 0.51 |
01/11 | 2,806 | 2,810 | 2,770 | 2,788 | -0.64% | 700 | 31億6597万 | +1.38% | 10.78 | 0.5 |
01/10 | 2,807 | 2,807 | 2,806 | 2,806 | -0.14% | 200 | 31億8641万 | +2.26% | 10.85 | 0.51 |
01/09 | 2,830 | 2,830 | 2,760 | 2,810 | -0.71% | 800 | 31億9095万 | +2.59% | 10.86 | 0.51 |
01/05 | 2,801 | 2,830 | 2,800 | 2,830 | -0.6% | 400 | 32億1366万 | +3.47% | 10.94 | 0.51 |
2023 |
12/28 | 2,847 | 2,847 | 2,847 | 2,847 | -0.11% | 4,100 | 32億3297万 | +4.25% | 11 | 0.53 |
12/27 | 2,810 | 2,875 | 2,809 | 2,850 | +2.15% | 2,400 | 32億3638万 | +4.55% | 11.02 | 0.53 |
12/26 | 2,790 | 2,826 | 2,781 | 2,790 | +0.36% | 2,500 | 31億6824万 | +2.2% | 10.78 | 0.52 |
12/25 | 2,715 | 2,787 | 2,715 | 2,780 | +2.96% | 2,800 | 31億5689万 | +1.68% | 10.75 | 0.51 |
12/22 | 2,688 | 2,701 | 2,688 | 2,700 | +0.82% | 600 | 30億6604万 | -1.35% | 10.44 | 0.5 |
12/21 | 2,660 | 2,678 | 2,660 | 2,678 | +0.68% | 600 | 30億4106万 | -2.33% | 10.35 | 0.5 |
12/20 | 2,665 | 2,665 | 2,660 | 2,660 | -0.19% | 200 | 30億2062万 | -3.24% | 10.28 | 0.49 |
12/19 | 2,665 | 2,665 | 2,665 | 2,665 | 0% | 100 | 30億2629万 | -3.3% | 10.3 | 0.49 |
12/18 | 2,700 | 2,700 | 2,649 | 2,665 | -2.45% | 3,500 | 30億2629万 | -3.51% | 10.3 | 0.49 |
12/15 | 2,732 | 2,732 | 2,732 | 2,732 | -0.51% | 100 | 31億238万 | -1.23% | 10.56 | 0.51 |
12/13 | 2,746 | 2,746 | 2,746 | 2,746 | 0% | 200 | 31億1828万 | -0.79% | 10.61 | 0.51 |
12/11 | 2,746 | 2,746 | 2,746 | 2,746 | -1.79% | 100 | 31億1828万 | -0.79% | 10.61 | 0.51 |
12/08 | 2,796 | 2,796 | 2,796 | 2,796 | +1.01% | 100 | 31億7505万 | +0.98% | 10.81 | 0.52 |
12/07 | 2,726 | 2,768 | 2,668 | 2,768 | +1.5% | 1,100 | 31億4326万 | +0.04% | 10.7 | 0.51 |
12/06 | 2,727 | 2,727 | 2,727 | 2,727 | 0% | 100 | 30億9670万 | -1.41% | 10.54 | 0.5 |
12/05 | 2,727 | 2,727 | 2,727 | 2,727 | +0.22% | 100 | 30億9670万 | -1.59% | 10.54 | 0.5 |
12/01 | 2,721 | 2,750 | 2,721 | 2,721 | +0.04% | 500 | 30億8989万 | -1.98% | 10.52 | 0.5 |
11/30 | 2,730 | 2,730 | 2,720 | 2,720 | -0.37% | 200 | 30億8875万 | -2.26% | 10.51 | 0.5 |
11/29 | 2,730 | 2,730 | 2,730 | 2,730 | 0% | 100 | 31億11万 | -2.08% | 10.55 | 0.51 |
11/28 | 2,730 | 2,730 | 2,730 | 2,730 | 0% | 700 | 31億11万 | -2.33% | 10.55 | 0.51 |
11/27 | 2,642 | 2,730 | 2,642 | 2,730 | +3.41% | 800 | 31億11万 | -2.5% | 10.55 | 0.51 |
11/24 | 2,677 | 2,700 | 2,640 | 2,640 | -2.19% | 2,000 | 29億9791万 | -5.95% | 10.2 | 0.49 |
11/22 | 2,730 | 2,730 | 2,672 | 2,699 | -0.07% | 600 | 30億6490万 | -4.26% | 10.43 | 0.5 |
11/20 | 2,701 | 2,701 | 2,701 | 2,701 | -0.92% | 500 | 30億6717万 | -4.56% | 10.44 | 0.5 |
11/17 | 2,726 | 2,726 | 2,726 | 2,726 | 0% | 100 | 30億9556万 | -4.12% | 10.54 | 0.5 |
11/15 | 2,790 | 2,880 | 2,720 | 2,726 | -7.25% | 2,800 | 30億9556万 | -4.65% | 10.54 | 0.5 |
11/14 | 2,900 | 2,939 | 2,900 | 2,939 | +1.34% | 1,400 | 33億3744万 | +2.26% | 11.36 | 0.54 |
11/06 | 2,900 | 2,900 | 2,900 | 2,900 | +1.75% | 300 | 32億9315万 | +0.66% | 11.21 | 0.54 |
11/02 | 2,836 | 2,850 | 2,836 | 2,850 | +0.49% | 900 | 32億3638万 | -1.49% | 11.02 | 0.53 |
11/01 | 2,850 | 2,850 | 2,836 | 2,836 | -0.6% | 200 | 32億2048万 | -2.41% | 10.96 | 0.52 |
10/30 | 2,930 | 2,939 | 2,853 | 2,853 | +0.81% | 900 | 32億3978万 | -2.26% | 11.03 | 0.53 |
10/27 | 2,830 | 2,830 | 2,830 | 2,830 | +1.07% | 100 | 32億1366万 | -3.31% | 10.94 | 0.52 |
10/26 | 2,800 | 2,800 | 2,800 | 2,800 | +0.72% | 100 | 31億7960万 | -4.57% | 10.82 | 0.52 |
10/25 | 2,780 | 2,780 | 2,780 | 2,780 | +0.47% | 100 | 31億5689万 | -5.54% | 10.75 | 0.51 |
10/24 | 2,717 | 2,767 | 2,717 | 2,767 | 0% | 400 | 31億4212万 | -6.36% | 10.7 | 0.51 |
10/23 | 2,723 | 2,767 | 2,723 | 2,767 | +0.25% | 300 | 31億4212万 | -6.71% | 10.7 | 0.51 |
10/20 | 2,718 | 2,760 | 2,718 | 2,760 | +0.29% | 200 | 31億3417万 | -7.32% | 10.67 | 0.51 |
10/18 | 2,752 | 2,752 | 2,752 | 2,752 | +0.07% | 200 | 31億2509万 | -7.99% | 10.64 | 0.51 |
10/17 | 2,815 | 2,815 | 2,750 | 2,750 | -3.1% | 1,000 | 31億2282万 | -8.36% | 10.63 | 0.51 |
10/16 | 2,910 | 2,910 | 2,825 | 2,838 | -0.77% | 700 | 32億2275万 | -5.75% | 10.97 | 0.53 |
10/13 | 2,850 | 2,860 | 2,850 | 2,860 | -1.24% | 700 | 32億4773万 | -5.24% | 11.06 | 0.53 |
10/11 | 2,896 | 2,896 | 2,896 | 2,896 | +1.76% | 200 | 32億8861万 | -4.26% | 11.19 | 0.54 |
10/05 | 2,763 | 2,899 | 2,763 | 2,846 | -1.76% | 2,100 | 32億3183万 | -6.01% | 11 | 0.53 |
10/04 | 2,897 | 2,897 | 2,897 | 2,897 | +1.68% | 200 | 32億8975万 | -4.36% | 11.2 | 0.54 |
10/03 | 2,909 | 2,909 | 2,764 | 2,849 | -2.1% | 2,700 | 32億3524万 | -5.94% | 11.01 | 0.53 |
10/02 | 2,941 | 2,941 | 2,910 | 2,910 | -1.05% | 1,200 | 33億451万 | -3.93% | 11.25 | 0.54 |
09/29 | 2,975 | 2,975 | 2,941 | 2,941 | -1.14% | 600 | 33億3971万 | -2.87% | 10.05 | 0.51 |
09/28 | 3,085 | 3,085 | 2,916 | 2,975 | -1.33% | 1,200 | 33億7832万 | -1.72% | 10.17 | 0.52 |
09/27 | 3,180 | 3,230 | 3,000 | 3,015 | -3.98% | 4,100 | 34億2374万 | -0.33% | 10.3 | 0.52 |
09/26 | 3,245 | 3,245 | 3,130 | 3,140 | +1.13% | 1,900 | 35億6569万 | +3.97% | 10.73 | 0.55 |
09/25 | 3,110 | 3,110 | 3,025 | 3,105 | -0.16% | 1,000 | 35億2595万 | +3.29% | 10.61 | 0.54 |
09/22 | 3,195 | 3,195 | 3,110 | 3,110 | -2.81% | 1,900 | 35億3162万 | +3.87% | 10.63 | 0.54 |
09/21 | 3,210 | 3,220 | 3,160 | 3,200 | +0.63% | 1,000 | 36億3383万 | +7.31% | 10.94 | 0.56 |
09/20 | 3,185 | 3,315 | 3,175 | 3,180 | +0.63% | 2,800 | 36億1111万 | +7.14% | 10.87 | 0.55 |
09/19 | 3,100 | 3,160 | 3,060 | 3,160 | +3.95% | 4,300 | 35億8840万 | +6.9% | 10.8 | 0.55 |
09/15 | 3,020 | 3,040 | 3,015 | 3,040 | +1% | 1,000 | 34億5213万 | +3.33% | 10.39 | 0.53 |
09/14 | 3,065 | 3,065 | 3,010 | 3,010 | -0.82% | 900 | 34億1807万 | +2.21% | 10.29 | 0.52 |
09/13 | 3,070 | 3,070 | 3,035 | 3,035 | -1.14% | 600 | 34億4646万 | +3.27% | 10.37 | 0.53 |
09/12 | 3,010 | 3,070 | 3,010 | 3,070 | +0.66% | 1,200 | 34億8620万 | +4.74% | 10.49 | 0.53 |
09/11 | 3,035 | 3,050 | 3,000 | 3,050 | -0.65% | 1,500 | 34億6349万 | +4.38% | 10.42 | 0.53 |
09/08 | 3,075 | 3,075 | 3,030 | 3,070 | -0.16% | 1,200 | 34億8620万 | +5.32% | 10.49 | 0.53 |
09/07 | 3,000 | 3,105 | 2,980 | 3,075 | +1.99% | 5,000 | 34億9188万 | +5.78% | 10.51 | 0.54 |
09/06 | 3,000 | 3,020 | 2,980 | 3,015 | +0.53% | 4,300 | 34億2374万 | +4.07% | 10.3 | 0.52 |
09/05 | 2,971 | 2,999 | 2,960 | 2,999 | +0.27% | 700 | 34億558万 | +3.81% | 10.25 | 0.52 |
09/04 | 3,020 | 3,020 | 2,991 | 2,991 | -1.61% | 700 | 33億9649万 | +3.85% | 10.22 | 0.52 |
09/01 | 2,979 | 3,050 | 2,979 | 3,040 | +2.05% | 3,000 | 34億5213万 | +5.89% | 10.39 | 0.53 |
08/31 | 2,873 | 2,980 | 2,873 | 2,979 | +3.69% | 2,600 | 33億8286万 | +4.16% | 10.18 | 0.52 |
08/30 | 2,900 | 2,900 | 2,873 | 2,873 | -0.93% | 700 | 32億6249万 | +0.77% | 9.82 | 0.5 |
08/29 | 2,890 | 2,910 | 2,869 | 2,900 | +2.11% | 1,300 | 32億9315万 | +1.83% | 9.91 | 0.5 |
08/28 | 2,923 | 2,923 | 2,840 | 2,840 | -1.39% | 1,700 | 32億2502万 | -0.07% | 9.71 | 0.49 |
08/25 | 2,926 | 2,926 | 2,880 | 2,880 | -1.57% | 1,200 | 32億7044万 | +1.52% | 9.84 | 0.5 |
08/24 | 2,925 | 2,926 | 2,925 | 2,926 | +0.03% | 500 | 33億2268万 | +3.39% | 10 | 0.51 |
08/23 | 2,906 | 2,974 | 2,900 | 2,925 | +1.63% | 2,200 | 33億2154万 | +3.69% | 10 | 0.51 |
08/22 | 2,852 | 2,878 | 2,840 | 2,878 | +2.71% | 800 | 32億6817万 | +2.27% | 9.84 | 0.5 |
08/21 | 2,840 | 2,840 | 2,802 | 2,802 | 0% | 300 | 31億8187万 | -0.21% | 9.58 | 0.49 |
08/18 | 2,805 | 2,805 | 2,802 | 2,802 | -0.11% | 300 | 31億8187万 | -0.11% | 9.58 | 0.49 |
08/17 | 2,826 | 2,826 | 2,805 | 2,805 | -1.51% | 200 | 31億8527万 | +0.07% | 9.59 | 0.49 |
08/16 | 2,849 | 2,849 | 2,848 | 2,848 | -1.76% | 200 | 32億3410万 | +1.71% | 9.73 | 0.5 |
08/15 | 2,953 | 2,953 | 2,872 | 2,899 | +3.42% | 2,000 | 32億9202万 | +3.68% | 9.91 | 0.5 |
08/14 | 2,999 | 2,999 | 2,803 | 2,803 | -9.58% | 8,200 | 31億8300万 | +0.47% | 9.58 | 0.49 |
08/10 | 2,870 | 3,170 | 2,860 | 3,100 | +8.16% | 3,700 | 35億2027万 | +11.23% | 10.59 | 0.54 |
08/09 | 2,870 | 2,870 | 2,866 | 2,866 | +0.7% | 200 | 32億5454万 | +3.35% | 9.79 | 0.5 |
08/08 | 2,846 | 2,846 | 2,846 | 2,846 | 0% | 200 | 32億3183万 | +2.86% | 9.73 | 0.5 |
08/07 | 2,862 | 2,862 | 2,810 | 2,846 | -0.7% | 500 | 32億3183万 | +3% | 9.73 | 0.5 |
08/03 | 2,866 | 2,866 | 2,866 | 2,866 | -0.38% | 100 | 32億5454万 | +3.92% | 9.79 | 0.5 |
08/02 | 2,817 | 2,877 | 2,817 | 2,877 | +2.13% | 300 | 32億6704万 | +4.54% | 9.83 | 0.5 |
08/01 | 2,800 | 2,890 | 2,755 | 2,817 | +0.18% | 3,800 | 31億9890万 | +2.62% | 9.63 | 0.49 |
07/31 | 2,827 | 2,827 | 2,777 | 2,812 | +1.26% | 1,600 | 31億9322万 | +2.59% | 9.61 | 0.49 |
07/28 | 2,726 | 2,818 | 2,726 | 2,777 | +0.04% | 5,900 | 31億5348万 | +1.42% | 9.49 | 0.48 |
07/27 | 2,750 | 2,776 | 2,732 | 2,776 | +1.06% | 2,000 | 31億5234万 | +1.46% | 9.49 | 0.48 |
07/26 | 2,747 | 2,747 | 2,747 | 2,747 | -0.97% | 200 | 31億1941万 | +0.44% | 9.39 | 0.48 |