時価総額
2023/08/23~2024/01/19
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 |
01/19 | 968 | 981 | 963 | 975 | +0.72% | 14,200 | 51億9519万 | -4.51% | - | 7.41 |
01/18 | 963 | 985 | 950 | 968 | +0.31% | 20,700 | 51億5789万 | -5.65% | - | 7.35 |
01/17 | 1,005 | 1,005 | 963 | 965 | -2.72% | 28,600 | 51億4190万 | -6.49% | - | 7.33 |
01/16 | 1,000 | 1,035 | 992 | 992 | -0.7% | 24,300 | 52億8577万 | -4.62% | - | 7.53 |
01/15 | 1,007 | 1,007 | 980 | 999 | -1.58% | 34,900 | 53億2307万 | -4.68% | - | 7.59 |
01/12 | 1,033 | 1,040 | 993 | 1,015 | -3.06% | 35,700 | 54億832万 | -3.88% | - | 7.71 |
01/11 | 1,084 | 1,084 | 1,023 | 1,047 | -2.06% | 20,300 | 55億7883万 | -1.6% | - | 7.95 |
01/10 | 1,093 | 1,093 | 1,046 | 1,069 | -1.75% | 25,200 | 56億9605万 | -0.09% | - | 8.12 |
01/09 | 1,055 | 1,110 | 1,051 | 1,088 | +3.92% | 27,800 | 57億9729万 | +1.21% | - | 8.26 |
01/05 | 1,093 | 1,093 | 1,028 | 1,047 | -4.21% | 27,100 | 55億7883万 | -3.06% | - | 7.95 |
01/04 | 1,050 | 1,098 | 1,037 | 1,093 | +7.16% | 12,200 | 58億2394万 | +0.64% | - | 8.3 |
2023 |
12/29 | 1,024 | 1,034 | 1,011 | 1,020 | -1.45% | 16,900 | 54億3496万 | -6.59% | - | 7.53 |
12/28 | 1,026 | 1,073 | 988 | 1,035 | +2.37% | 76,700 | 55億1489万 | -5.99% | - | 7.64 |
12/27 | 972 | 1,011 | 965 | 1,011 | +4.01% | 23,100 | 53億8701万 | -8.84% | - | 7.46 |
12/26 | 995 | 998 | 963 | 972 | -1.62% | 14,400 | 51億7920万 | -13.06% | - | 7.17 |
12/25 | 987 | 988 | 974 | 988 | -0.6% | 9,900 | 52億6445万 | -12.41% | - | 7.29 |
12/22 | 1,014 | 1,017 | 983 | 994 | -0.5% | 13,800 | 52億9642万 | -12.65% | - | 7.34 |
12/21 | 1,009 | 1,014 | 982 | 999 | -2.63% | 19,800 | 53億2307万 | -12.75% | - | 7.37 |
12/20 | 1,021 | 1,051 | 1,015 | 1,026 | -0.1% | 14,500 | 54億6693万 | -11.01% | - | 7.57 |
12/19 | 1,027 | 1,040 | 1,010 | 1,027 | +0.98% | 15,800 | 54億7226万 | -11.31% | - | 7.58 |
12/18 | 1,043 | 1,043 | 1,007 | 1,017 | -2.49% | 5,900 | 54億1898万 | -12.4% | - | 7.51 |
12/15 | 1,018 | 1,043 | 1,008 | 1,043 | +3.57% | 9,700 | 55億5752万 | -11.01% | - | 7.7 |
12/14 | 1,044 | 1,056 | 998 | 1,007 | -3.54% | 28,300 | 53億6569万 | -14.88% | - | 7.43 |
12/13 | 1,090 | 1,090 | 1,038 | 1,044 | -4.22% | 25,000 | 55億6284万 | -12.71% | - | 7.7 |
12/12 | 1,107 | 1,127 | 1,088 | 1,090 | -0.27% | 11,600 | 58億795万 | -9.77% | - | 8.04 |
12/11 | 1,127 | 1,151 | 1,083 | 1,093 | -2.67% | 22,800 | 58億2394万 | -10.41% | - | 8.07 |
12/08 | 1,160 | 1,166 | 1,114 | 1,123 | -3.36% | 19,500 | 59億8379万 | -8.85% | - | 8.29 |
12/07 | 1,201 | 1,201 | 1,159 | 1,162 | -3.09% | 7,400 | 61億9160万 | -6.44% | - | 8.58 |
12/06 | 1,200 | 1,219 | 1,187 | 1,199 | +0.76% | 13,400 | 63億8875万 | -4% | - | 8.85 |
12/05 | 1,203 | 1,209 | 1,190 | 1,190 | -1.33% | 6,500 | 63億4079万 | -5.1% | - | 8.78 |
12/04 | 1,209 | 1,238 | 1,200 | 1,206 | -0.25% | 14,400 | 64億2605万 | -4.36% | - | 8.9 |
12/01 | 1,216 | 1,216 | 1,200 | 1,209 | +0.58% | 4,600 | 64億4203万 | -4.73% | - | 8.92 |
11/30 | 1,191 | 1,210 | 1,177 | 1,202 | -0.58% | 11,100 | 64億473万 | -5.8% | - | 8.87 |
11/29 | 1,196 | 1,223 | 1,196 | 1,209 | +0.92% | 12,400 | 64億4203万 | -5.77% | - | 8.92 |
11/28 | 1,213 | 1,220 | 1,183 | 1,198 | -2.6% | 12,200 | 63億8342万 | -6.92% | - | 8.84 |
11/27 | 1,261 | 1,291 | 1,229 | 1,230 | -2.38% | 16,400 | 65億5393万 | -4.87% | - | 9.08 |
11/24 | 1,239 | 1,266 | 1,226 | 1,260 | +2.61% | 11,000 | 67億1378万 | -3% | - | 9.3 |
11/22 | 1,226 | 1,247 | 1,211 | 1,228 | +0.24% | 8,900 | 65億4327万 | -5.9% | - | 9.06 |
11/21 | 1,261 | 1,271 | 1,219 | 1,225 | -0.73% | 16,500 | 65億2729万 | -6.63% | - | 9.04 |
11/20 | 1,208 | 1,262 | 1,208 | 1,234 | +0.9% | 16,100 | 65億7524万 | -6.3% | - | 9.11 |
11/17 | 1,173 | 1,228 | 1,173 | 1,223 | +3.38% | 17,200 | 65億1663万 | -7.56% | - | 9.03 |
11/16 | 1,168 | 1,183 | 1,153 | 1,183 | -0.25% | 13,000 | 63億349万 | -11.05% | - | 8.73 |
11/15 | 1,160 | 1,200 | 1,160 | 1,186 | +3.13% | 19,400 | 63億1948万 | -11.43% | - | 8.75 |
11/14 | 1,164 | 1,193 | 1,148 | 1,150 | +3.23% | 19,900 | 61億2766万 | -14.75% | - | 8.49 |
11/13 | 1,225 | 1,230 | 1,097 | 1,114 | -13.71% | 64,400 | 59億3583万 | -18.03% | - | 8.22 |
11/10 | 1,310 | 1,310 | 1,270 | 1,291 | -1.45% | 23,800 | 68億7896万 | -5.9% | - | 9.53 |
11/09 | 1,334 | 1,334 | 1,284 | 1,310 | -1.95% | 15,900 | 69億8020万 | -4.8% | - | 9.67 |
11/08 | 1,350 | 1,350 | 1,320 | 1,336 | -1.04% | 9,500 | 71億1874万 | -3.05% | - | 9.86 |
11/07 | 1,400 | 1,400 | 1,343 | 1,350 | -3.5% | 13,500 | 71億9334万 | -2.17% | - | 9.96 |
11/06 | 1,377 | 1,416 | 1,377 | 1,399 | +1.6% | 15,000 | 74億5443万 | +1.52% | - | 10.32 |
11/02 | 1,370 | 1,387 | 1,360 | 1,377 | +0.51% | 9,300 | 73億3720万 | +0.36% | - | 10.16 |
11/01 | 1,356 | 1,372 | 1,337 | 1,370 | +1.11% | 16,800 | 72億9990万 | +0.29% | - | 10.11 |
10/31 | 1,308 | 1,355 | 1,268 | 1,355 | +3.59% | 16,300 | 72億1998万 | -0.29% | - | 10 |
10/30 | 1,353 | 1,360 | 1,308 | 1,308 | -4.25% | 33,400 | 69億6954万 | -3.4% | - | 9.65 |
10/27 | 1,394 | 1,396 | 1,347 | 1,366 | -2.43% | 15,300 | 72億7859万 | +1.19% | - | 10.08 |
10/26 | 1,384 | 1,428 | 1,361 | 1,400 | +1.16% | 18,100 | 74億5976万 | +4.32% | - | 10.33 |
10/25 | 1,369 | 1,387 | 1,360 | 1,384 | -0.22% | 14,600 | 73億7450万 | +3.67% | - | 10.21 |
10/24 | 1,306 | 1,395 | 1,306 | 1,387 | +6.28% | 25,600 | 73億9049万 | +4.44% | - | 10.24 |
10/23 | 1,341 | 1,347 | 1,304 | 1,305 | -3.83% | 13,900 | 69億4899万 | -1.29% | - | 9.62 |
10/20 | 1,360 | 1,368 | 1,316 | 1,357 | -1.09% | 19,300 | 72億2588万 | +2.88% | - | 10.01 |
10/19 | 1,375 | 1,414 | 1,366 | 1,372 | -3.38% | 14,700 | 73億576万 | +4.26% | - | 10.12 |
10/18 | 1,381 | 1,420 | 1,362 | 1,420 | +2.38% | 17,100 | 75億6135万 | +8.31% | - | 10.47 |
10/17 | 1,355 | 1,388 | 1,355 | 1,387 | +2.66% | 12,200 | 73億8563万 | +6.2% | - | 10.23 |
10/16 | 1,390 | 1,390 | 1,348 | 1,351 | -3.43% | 23,300 | 71億9393万 | +3.92% | - | 9.96 |
10/13 | 1,383 | 1,411 | 1,377 | 1,399 | -0.07% | 14,200 | 74億4953万 | +8.03% | - | 10.32 |
10/12 | 1,406 | 1,407 | 1,356 | 1,400 | -0.43% | 24,800 | 74億5486万 | +8.53% | - | 10.32 |
10/11 | 1,435 | 1,455 | 1,403 | 1,406 | -1.82% | 17,900 | 74億8680万 | +9.5% | - | 10.37 |
10/10 | 1,395 | 1,448 | 1,395 | 1,432 | +2.87% | 28,800 | 76億2525万 | +12.23% | - | 10.56 |
10/06 | 1,442 | 1,442 | 1,384 | 1,392 | -4% | 48,400 | 74億1226万 | +9.78% | - | 10.27 |
10/05 | 1,409 | 1,450 | 1,390 | 1,450 | +5.15% | 71,400 | 77億2110万 | +14.9% | - | 10.69 |
10/04 | 1,347 | 1,438 | 1,338 | 1,379 | +0.15% | 141,600 | 73億4303万 | +10.06% | - | 10.17 |
10/03 | 1,340 | 1,391 | 1,314 | 1,377 | +0.58% | 69,600 | 73億3238万 | +10.51% | - | 10.16 |
10/02 | 1,370 | 1,456 | 1,350 | 1,369 | +4.5% | 118,300 | 72億8978万 | +10.4% | - | 10.1 |
09/29 | 1,244 | 1,310 | 1,240 | 1,310 | +5.82% | 38,700 | 69億7561万 | +6.07% | - | 7.13 |
09/28 | 1,245 | 1,260 | 1,223 | 1,238 | +0.65% | 28,800 | 65億9222万 | +0.65% | - | 6.74 |
09/27 | 1,205 | 1,237 | 1,200 | 1,230 | +2.07% | 12,800 | 65億4962万 | +0.08% | - | 6.7 |
09/26 | 1,228 | 1,228 | 1,191 | 1,205 | -1.63% | 13,000 | 64億1650万 | -1.71% | - | 6.56 |
09/25 | 1,209 | 1,229 | 1,209 | 1,225 | +1.32% | 7,900 | 65億2300万 | 0% | - | 6.67 |
09/22 | 1,150 | 1,213 | 1,144 | 1,209 | +4.22% | 17,900 | 64億3780万 | -0.9% | - | 6.58 |
09/21 | 1,216 | 1,216 | 1,153 | 1,160 | -4.84% | 20,100 | 61億7688万 | -4.76% | - | 6.32 |
09/20 | 1,225 | 1,240 | 1,213 | 1,219 | -0.73% | 19,500 | 64億9105万 | 0% | - | 6.64 |
09/19 | 1,245 | 1,245 | 1,211 | 1,228 | -1.05% | 18,800 | 65億3897万 | +0.74% | - | 6.69 |
09/15 | 1,260 | 1,260 | 1,206 | 1,241 | +0.89% | 29,200 | 66億820万 | +0.73% | - | 6.76 |
09/14 | 1,279 | 1,291 | 1,228 | 1,230 | -2.77% | 18,000 | 65億4962万 | -0.97% | - | 6.7 |
09/13 | 1,256 | 1,269 | 1,248 | 1,265 | +0.4% | 8,000 | 67億3599万 | +0.96% | - | 6.89 |
09/12 | 1,288 | 1,288 | 1,241 | 1,260 | -1.33% | 25,000 | 67億937万 | -0.16% | - | 6.86 |
09/11 | 1,269 | 1,287 | 1,242 | 1,277 | +3.07% | 32,900 | 67億9989万 | +0.24% | - | 6.95 |
09/08 | 1,226 | 1,250 | 1,226 | 1,239 | -0.24% | 17,700 | 65億9755万 | -3.5% | - | 6.75 |
09/07 | 1,240 | 1,248 | 1,226 | 1,242 | -1.74% | 16,600 | 66億1352万 | -3.94% | - | 6.76 |
09/06 | 1,247 | 1,273 | 1,240 | 1,264 | +1.36% | 45,100 | 67億3067万 | -2.99% | - | 6.88 |
09/05 | 1,225 | 1,252 | 1,224 | 1,247 | +2.13% | 35,000 | 66億4015万 | -5.03% | - | 6.79 |
09/04 | 1,245 | 1,245 | 1,217 | 1,221 | -0.97% | 15,600 | 65億170万 | -7.78% | - | 6.65 |
09/01 | 1,238 | 1,248 | 1,221 | 1,233 | +0.65% | 30,100 | 65億6560万 | -7.57% | - | 6.71 |
08/31 | 1,228 | 1,245 | 1,211 | 1,225 | -0.73% | 19,600 | 65億2300万 | -8.99% | - | 6.67 |
08/30 | 1,234 | 1,267 | 1,220 | 1,234 | +2.49% | 61,100 | 65億7092万 | -9.13% | - | 6.72 |
08/29 | 1,220 | 1,234 | 1,201 | 1,204 | -1.31% | 18,100 | 64億1117万 | -12.05% | - | 6.56 |
08/28 | 1,250 | 1,250 | 1,189 | 1,220 | -1.61% | 32,900 | 64億9637万 | -11.72% | - | 6.64 |
08/25 | 1,191 | 1,254 | 1,167 | 1,240 | +2.9% | 53,700 | 66億287万 | -11.24% | - | 6.75 |
08/24 | 1,193 | 1,225 | 1,180 | 1,205 | +1.18% | 38,100 | 64億1650万 | -14.6% | - | 6.56 |
08/23 | 1,151 | 1,200 | 1,151 | 1,191 | +1.88% | 31,100 | 63億4195万 | -16.48% | - | 6.48 |