時価総額
2023/08/28~2024/01/24
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 |
01/24 | 2,017 | 2,018 | 2,017 | 2,018 | +0.1% | 3,900 | 357億5492万 | +0.05% | 16.64 | 2.47 |
01/23 | 2,017 | 2,018 | 2,016 | 2,016 | 0% | 6,200 | 357億1948万 | -0.05% | 16.62 | 2.47 |
01/22 | 2,017 | 2,017 | 2,016 | 2,016 | -0.05% | 1,100 | 357億1948万 | -0.05% | 16.62 | 2.47 |
01/19 | 2,017 | 2,019 | 2,017 | 2,017 | 0% | 2,900 | 357億3720万 | 0% | 16.63 | 2.47 |
01/18 | 2,017 | 2,018 | 2,016 | 2,017 | 0% | 3,500 | 357億3720万 | 0% | 16.63 | 2.47 |
01/17 | 2,016 | 2,017 | 2,016 | 2,017 | +0.05% | 11,900 | 357億3720万 | 0% | 16.63 | 2.47 |
01/16 | 2,016 | 2,017 | 2,016 | 2,016 | 0% | 17,000 | 357億1948万 | -0.05% | 16.62 | 2.47 |
01/15 | 2,016 | 2,017 | 2,016 | 2,016 | 0% | 84,000 | 357億1948万 | -0.05% | 16.62 | 2.47 |
01/12 | 2,016 | 2,018 | 2,016 | 2,016 | 0% | 31,100 | 357億1948万 | -0.05% | 16.62 | 2.47 |
01/11 | 2,017 | 2,018 | 2,016 | 2,016 | -0.15% | 48,800 | 357億1948万 | -0.05% | 16.62 | 2.47 |
01/10 | 2,018 | 2,019 | 2,017 | 2,019 | +0.05% | 4,400 | 357億7264万 | +0.1% | 16.64 | 2.47 |
01/09 | 2,018 | 2,020 | 2,017 | 2,018 | 0% | 13,200 | 357億5492万 | +0.05% | 16.64 | 2.47 |
01/05 | 2,019 | 2,019 | 2,017 | 2,018 | 0% | 7,700 | 357億5492万 | +0.05% | 16.64 | 2.47 |
01/04 | 2,017 | 2,021 | 2,017 | 2,018 | -0.1% | 25,900 | 357億5492万 | +0.05% | 16.64 | 2.47 |
2023 |
12/29 | 2,017 | 2,020 | 2,016 | 2,020 | +0.2% | 24,500 | 357億9036万 | +0.15% | 16.3 | 2.42 |
12/28 | 2,019 | 2,022 | 2,016 | 2,016 | -0.44% | 40,700 | 357億1948万 | 0% | 16.27 | 2.41 |
12/27 | 2,017 | 2,025 | 2,017 | 2,025 | 0% | 12,300 | 358億7895万 | +0.45% | 16.34 | 2.43 |
12/26 | 2,017 | 2,025 | 2,017 | 2,025 | +0.4% | 6,700 | 358億7895万 | +0.45% | 16.34 | 2.43 |
12/25 | 2,017 | 2,020 | 2,016 | 2,017 | 0% | 3,900 | 357億3720万 | +0.05% | 16.28 | 2.42 |
12/22 | 2,015 | 2,025 | 2,015 | 2,017 | +0.05% | 5,900 | 357億3720万 | +0.1% | 16.28 | 2.42 |
12/21 | 2,016 | 2,022 | 2,015 | 2,016 | -0.05% | 31,600 | 357億1948万 | +0.05% | 16.27 | 2.41 |
12/20 | 2,015 | 2,018 | 2,015 | 2,017 | +0.1% | 8,200 | 357億3720万 | +0.1% | 16.28 | 2.42 |
12/19 | 2,014 | 2,018 | 2,014 | 2,015 | +0.05% | 18,300 | 357億177万 | 0% | 16.26 | 2.41 |
12/18 | 2,017 | 2,019 | 2,014 | 2,014 | -0.15% | 30,800 | 356億8405万 | -0.05% | 16.25 | 2.41 |
12/15 | 2,018 | 2,020 | 2,017 | 2,017 | +0.05% | 31,900 | 357億3720万 | +0.1% | 16.28 | 2.42 |
12/14 | 2,016 | 2,019 | 2,016 | 2,016 | 0% | 87,800 | 357億1948万 | +0.75% | 16.27 | 2.41 |
12/13 | 2,016 | 2,018 | 2,016 | 2,016 | 0% | 35,800 | 357億1948万 | +2.18% | 16.27 | 2.41 |
12/12 | 2,017 | 2,018 | 2,015 | 2,016 | 0% | 74,700 | 357億1948万 | +3.86% | 16.27 | 2.41 |
12/11 | 2,017 | 2,020 | 2,015 | 2,016 | +0.05% | 71,600 | 357億1948万 | +5.66% | 16.27 | 2.41 |
12/08 | 2,017 | 2,017 | 2,015 | 2,015 | 0% | 21,700 | 357億177万 | +7.47% | 16.26 | 2.41 |
12/07 | 2,016 | 2,017 | 2,015 | 2,015 | -0.05% | 36,600 | 357億177万 | +9.39% | 16.26 | 2.41 |
12/06 | 2,015 | 2,016 | 2,015 | 2,016 | +0.05% | 23,700 | 357億1948万 | +11.44% | 16.27 | 2.41 |
12/05 | 2,015 | 2,016 | 2,015 | 2,015 | 0% | 23,600 | 357億177万 | +13.59% | 16.26 | 2.41 |
12/04 | 2,015 | 2,016 | 2,015 | 2,015 | 0% | 19,500 | 357億177万 | +15.74% | 16.26 | 2.41 |
12/01 | 2,015 | 2,016 | 2,015 | 2,015 | 0% | 22,600 | 357億177万 | +17.97% | 16.26 | 2.41 |
11/30 | 2,016 | 2,017 | 2,015 | 2,015 | -0.05% | 243,600 | 357億177万 | +20.3% | 16.26 | 2.41 |
11/29 | 2,016 | 2,018 | 2,016 | 2,016 | 0% | 84,500 | 357億1948万 | +22.85% | 16.27 | 2.41 |
11/28 | 2,015 | 2,017 | 2,015 | 2,016 | +0.05% | 63,100 | 357億1948万 | +25.45% | 16.27 | 2.41 |
11/27 | 2,016 | 2,016 | 2,015 | 2,015 | 0% | 79,200 | 357億177万 | +28.02% | 16.26 | 2.41 |
11/24 | 2,016 | 2,016 | 2,015 | 2,015 | 0% | 41,500 | 357億177万 | +30.84% | 16.26 | 2.41 |
11/22 | 2,015 | 2,016 | 2,015 | 2,015 | 0% | 59,400 | 357億177万 | +33.71% | 16.26 | 2.41 |
11/21 | 2,015 | 2,016 | 2,015 | 2,015 | 0% | 323,300 | 357億177万 | +36.8% | 16.26 | 2.41 |
11/20 | 2,016 | 2,018 | 2,015 | 2,015 | +0.05% | 295,000 | 357億177万 | +40.03% | 16.26 | 2.41 |
11/17 | 2,015 | 2,016 | 2,014 | 2,014 | -0.1% | 253,800 | 356億8405万 | +43.24% | 16.25 | 2.41 |
11/16 | 2,015 | 2,016 | 2,014 | 2,016 | +0.05% | 791,700 | 357億1948万 | +46.62% | 16.27 | 2.41 |
11/15 | 2,015 | 2,016 | 2,015 | 2,015 | 0% | 148,600 | 357億177万 | +50.04% | 16.26 | 2.41 |
11/14 | 2,015 | 2,016 | 2,014 | 2,015 | +0.05% | 286,500 | 357億177万 | +53.7% | 16.26 | 2.41 |
11/13 | 2,014 | 2,015 | 2,014 | 2,014 | 0% | 449,100 | 356億8405万 | +57.47% | 16.25 | 2.41 |
11/10 | 2,015 | 2,016 | 2,014 | 2,014 | +20.89% | 731,600 | 356億8405万 | +61.51% | 16.25 | 2.41 |
11/09 | 1,666 | 1,666 | 1,666 | 1,666 | +28.06% | 28,400 | 295億1818万 | +37.12% | 13.45 | 2 |
11/08 | 1,220 | 1,301 | 1,220 | 1,301 | +6.73% | 48,100 | 230億5111万 | +8.6% | 10.5 | 1.56 |
11/07 | 1,208 | 1,219 | 1,202 | 1,219 | +0.91% | 8,800 | 215億9824万 | +1.75% | 9.84 | 1.46 |
11/06 | 1,208 | 1,223 | 1,203 | 1,208 | +1.77% | 14,800 | 214億334万 | +0.67% | 9.75 | 1.45 |
11/02 | 1,189 | 1,200 | 1,185 | 1,187 | -0.17% | 7,500 | 210億3126万 | -1.41% | 9.58 | 1.42 |
11/01 | 1,182 | 1,202 | 1,181 | 1,189 | +1.19% | 9,900 | 210億6670万 | -1.65% | 9.6 | 1.42 |
10/31 | 1,170 | 1,181 | 1,161 | 1,175 | +2% | 28,600 | 208億1865万 | -3.13% | 9.48 | 1.41 |
10/30 | 1,180 | 1,196 | 1,152 | 1,152 | -3.92% | 70,400 | 204億1113万 | -5.42% | 9.3 | 1.38 |
10/27 | 1,177 | 1,200 | 1,177 | 1,199 | +1.87% | 10,600 | 212億4388万 | -2.04% | 9.68 | 1.44 |
10/26 | 1,178 | 1,193 | 1,176 | 1,177 | -0.68% | 4,900 | 208億5408万 | -4.15% | 9.5 | 1.41 |
10/25 | 1,199 | 1,199 | 1,179 | 1,185 | +0.51% | 7,900 | 209億9583万 | -3.81% | 9.56 | 1.42 |
10/24 | 1,172 | 1,185 | 1,137 | 1,179 | +0.94% | 20,200 | 208億8952万 | -4.69% | 9.52 | 1.41 |
10/23 | 1,175 | 1,181 | 1,165 | 1,168 | -1.85% | 11,100 | 206億9462万 | -5.88% | 9.43 | 1.4 |
10/20 | 1,168 | 1,190 | 1,164 | 1,190 | +1.88% | 16,000 | 210億8442万 | -4.49% | 9.6 | 1.43 |
10/19 | 1,165 | 1,177 | 1,164 | 1,168 | -1.02% | 14,000 | 206億9462万 | -6.56% | 9.43 | 1.4 |
10/18 | 1,176 | 1,183 | 1,164 | 1,180 | +0.34% | 27,200 | 209億724万 | -5.98% | 9.52 | 1.41 |
10/17 | 1,170 | 1,178 | 1,156 | 1,176 | +1.12% | 27,400 | 208億3636万 | -6.59% | 9.49 | 1.41 |
10/16 | 1,182 | 1,182 | 1,152 | 1,163 | -2.19% | 28,300 | 206億603万 | -7.99% | 9.39 | 1.39 |
10/13 | 1,222 | 1,222 | 1,187 | 1,189 | -2.94% | 24,600 | 210億6670万 | -6.3% | 9.6 | 1.42 |
10/12 | 1,217 | 1,229 | 1,204 | 1,225 | +1.07% | 12,500 | 217億455万 | -3.85% | 9.89 | 1.47 |
10/11 | 1,224 | 1,230 | 1,200 | 1,212 | -0.98% | 19,700 | 214億7421万 | -5.09% | 9.78 | 1.45 |
10/10 | 1,219 | 1,230 | 1,215 | 1,224 | +0.41% | 28,900 | 216億8683万 | -4.52% | 9.88 | 1.47 |
10/06 | 1,218 | 1,236 | 1,218 | 1,219 | +0.08% | 25,600 | 215億9824万 | -5.21% | 9.84 | 1.46 |
10/05 | 1,206 | 1,230 | 1,206 | 1,218 | +1.25% | 26,000 | 215億8052万 | -5.65% | 9.83 | 1.46 |
10/04 | 1,237 | 1,246 | 1,200 | 1,203 | -3.91% | 38,400 | 213億1475万 | -7.18% | 9.71 | 1.44 |
10/03 | 1,280 | 1,291 | 1,251 | 1,252 | -2.49% | 18,800 | 221億8293万 | -3.84% | 10.1 | 1.5 |
10/02 | 1,300 | 1,300 | 1,281 | 1,284 | -0.39% | 9,600 | 227億4991万 | -1.61% | 10.36 | 1.54 |
09/29 | 1,318 | 1,318 | 1,285 | 1,289 | -1.07% | 4,800 | 228億3850万 | -1.38% | 10.4 | 1.67 |
09/28 | 1,313 | 1,313 | 1,297 | 1,303 | -0.76% | 5,100 | 230億8655万 | -0.46% | 10.52 | 1.69 |
09/27 | 1,287 | 1,313 | 1,277 | 1,313 | +2.1% | 11,200 | 232億6373万 | +0.15% | 10.6 | 1.7 |
09/26 | 1,305 | 1,305 | 1,286 | 1,286 | -1.46% | 7,200 | 227億8534万 | -1.91% | 10.38 | 1.67 |
09/25 | 1,331 | 1,331 | 1,297 | 1,305 | +0.31% | 18,500 | 231億2199万 | -0.61% | 10.53 | 1.69 |
09/22 | 1,280 | 1,306 | 1,280 | 1,301 | +1.25% | 6,100 | 230億5111万 | -0.91% | 10.5 | 1.69 |
09/21 | 1,297 | 1,297 | 1,281 | 1,285 | -0.23% | 4,900 | 227億6763万 | -2.28% | 10.37 | 1.67 |
09/20 | 1,303 | 1,303 | 1,287 | 1,288 | -1.15% | 10,300 | 228億2078万 | -2.28% | 10.39 | 1.67 |
09/19 | 1,313 | 1,313 | 1,289 | 1,303 | +1.48% | 16,200 | 230億8655万 | -1.29% | 10.52 | 1.69 |
09/15 | 1,290 | 1,295 | 1,275 | 1,284 | -0.47% | 29,400 | 227億4991万 | -2.73% | 10.36 | 1.66 |
09/14 | 1,284 | 1,291 | 1,279 | 1,290 | +0.7% | 14,100 | 228億5622万 | -2.27% | 10.41 | 1.67 |
09/13 | 1,291 | 1,307 | 1,281 | 1,281 | -1.39% | 18,100 | 226億9675万 | -3.17% | 10.34 | 1.66 |
09/12 | 1,286 | 1,304 | 1,286 | 1,299 | +1.01% | 14,800 | 230億1568万 | -1.96% | 10.48 | 1.68 |
09/11 | 1,301 | 1,301 | 1,268 | 1,286 | -0.46% | 24,400 | 227億8534万 | -3.02% | 10.38 | 1.67 |
09/08 | 1,281 | 1,296 | 1,281 | 1,292 | -0.08% | 17,400 | 228億9165万 | -2.56% | 10.43 | 1.67 |
09/07 | 1,298 | 1,309 | 1,293 | 1,293 | -1% | 13,300 | 229億937万 | -2.49% | 10.44 | 1.68 |
09/06 | 1,310 | 1,314 | 1,301 | 1,306 | -0.31% | 15,300 | 231億3970万 | -1.66% | 10.54 | 1.69 |
09/05 | 1,322 | 1,330 | 1,296 | 1,310 | -1.43% | 30,900 | 232億1058万 | -1.36% | 10.57 | 1.7 |
09/04 | 1,331 | 1,337 | 1,320 | 1,329 | -0.15% | 14,500 | 235億4722万 | +0.15% | 10.73 | 1.72 |
09/01 | 1,349 | 1,350 | 1,326 | 1,331 | -0.82% | 14,900 | 235億8265万 | +0.45% | 10.74 | 1.73 |
08/31 | 1,348 | 1,350 | 1,340 | 1,342 | +0.15% | 7,100 | 237億7755万 | +1.44% | 10.83 | 1.74 |
08/30 | 1,354 | 1,354 | 1,340 | 1,340 | -1.03% | 17,500 | 237億4212万 | +1.52% | 10.81 | 1.74 |
08/29 | 1,345 | 1,365 | 1,339 | 1,354 | +1.35% | 22,000 | 239億9017万 | +2.73% | 10.93 | 1.75 |
08/28 | 1,339 | 1,343 | 1,329 | 1,336 | +0.83% | 18,500 | 236億7124万 | +1.52% | 10.78 | 1.73 |