時価総額
2023/09/11~2024/02/07
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 |
02/07 | 770 | 780 | 757 | 759 | -0.39% | 126,900 | 23億2770万 | +5.56% | 67.94 | 0.89 |
02/06 | 770 | 783 | 759 | 762 | 0% | 151,000 | 23億3690万 | +6.28% | 68.21 | 0.9 |
02/05 | 770 | 872 | 755 | 762 | -2.93% | 724,500 | 23億3690万 | +6.72% | 68.21 | 0.9 |
02/02 | 790 | 865 | 773 | 785 | +9.79% | 913,500 | 24億743万 | +10.25% | 70.27 | 0.92 |
02/01 | 718 | 718 | 712 | 715 | -0.42% | 2,000 | 21億9276万 | +0.99% | 64 | 0.84 |
01/31 | 714 | 718 | 713 | 718 | -0.14% | 900 | 22億196万 | +1.41% | 64.27 | 0.84 |
01/30 | 716 | 719 | 716 | 719 | +0.42% | 1,800 | 22億502万 | +1.55% | 64.36 | 0.85 |
01/29 | 720 | 723 | 716 | 716 | +0.28% | 2,500 | 21億9582万 | +1.27% | 64.09 | 0.84 |
01/26 | 718 | 721 | 714 | 714 | -0.28% | 5,200 | 21億8969万 | +1.13% | 63.91 | 0.84 |
01/25 | 717 | 718 | 716 | 716 | +1.13% | 2,100 | 21億9582万 | +1.42% | 64.09 | 0.84 |
01/24 | 722 | 722 | 708 | 708 | -1.8% | 4,900 | 21億7129万 | +0.43% | 63.37 | 0.83 |
01/23 | 716 | 724 | 714 | 721 | +0.14% | 4,700 | 22億1116万 | +2.41% | 64.54 | 0.85 |
01/22 | 718 | 720 | 706 | 720 | +2.27% | 8,000 | 22億809万 | +2.42% | 64.45 | 0.85 |
01/19 | 705 | 740 | 701 | 704 | +0.57% | 54,800 | 21億5902万 | +0.14% | 63.02 | 0.83 |
01/18 | 700 | 700 | 699 | 700 | +0.14% | 1,200 | 21億4676万 | -0.43% | 62.66 | 0.82 |
01/17 | 701 | 703 | 699 | 699 | -0.71% | 3,300 | 21億4369万 | -0.71% | 62.57 | 0.82 |
01/16 | 705 | 705 | 702 | 704 | -0.14% | 1,800 | 21億5902万 | -0.14% | 63.02 | 0.83 |
01/15 | 701 | 705 | 701 | 705 | +0.43% | 2,800 | 21億6209万 | -0.14% | 63.11 | 0.83 |
01/12 | 703 | 704 | 698 | 702 | -0.14% | 11,700 | 21億5289万 | -0.71% | 62.84 | 0.83 |
01/11 | 700 | 707 | 700 | 703 | +0.57% | 1,900 | 21億5596万 | -0.85% | 62.93 | 0.83 |
01/10 | 717 | 718 | 699 | 699 | -1.41% | 20,000 | 21億4369万 | -1.55% | 62.57 | 0.82 |
01/09 | 709 | 712 | 706 | 709 | 0% | 2,400 | 21億7436万 | -0.7% | 63.46 | 0.83 |
01/05 | 707 | 715 | 707 | 709 | +0.42% | 3,000 | 21億7436万 | -1.12% | 63.46 | 0.83 |
01/04 | 704 | 711 | 700 | 706 | -0.7% | 6,200 | 21億6516万 | -1.94% | 63.19 | 0.83 |
2023 |
12/29 | 720 | 722 | 711 | 711 | -0.7% | 18,600 | 21億8049万 | -1.66% | 63.64 | 0.84 |
12/28 | 697 | 797 | 697 | 716 | +2.73% | 352,500 | 21億9582万 | -1.38% | 64.09 | 0.84 |
12/27 | 700 | 704 | 693 | 697 | 0% | 9,800 | 21億3755万 | -4.39% | 62.39 | 0.82 |
12/26 | 694 | 700 | 688 | 697 | -0.14% | 17,700 | 21億3755万 | -4.91% | 62.39 | 0.82 |
12/25 | 700 | 700 | 690 | 698 | -0.71% | 7,500 | 21億4062万 | -5.16% | 62.48 | 0.82 |
12/22 | 709 | 709 | 698 | 703 | -1.26% | 6,800 | 21億5596万 | -5% | 62.93 | 0.83 |
12/21 | 710 | 726 | 695 | 712 | +0.71% | 22,200 | 21億8356万 | -4.17% | 63.73 | 0.84 |
12/20 | 700 | 707 | 694 | 707 | +1% | 6,600 | 21億6822万 | -5.1% | 63.28 | 0.83 |
12/19 | 693 | 704 | 693 | 700 | +1.16% | 9,000 | 21億4676万 | -6.42% | 62.66 | 0.82 |
12/18 | 688 | 696 | 688 | 692 | -1.28% | 2,000 | 21億2222万 | -7.86% | 61.94 | 0.81 |
12/15 | 692 | 705 | 688 | 701 | +1.01% | 3,000 | 21億4982万 | -7.03% | 62.75 | 0.82 |
12/14 | 698 | 700 | 685 | 694 | +0.58% | 7,700 | 21億2835万 | -8.44% | 62.12 | 0.82 |
12/13 | 709 | 710 | 685 | 690 | -2.95% | 31,900 | 21億1609万 | -9.45% | 61.76 | 0.81 |
12/12 | 730 | 730 | 708 | 711 | -0.56% | 14,800 | 21億8049万 | -7.18% | 63.64 | 0.84 |
12/11 | 721 | 729 | 711 | 715 | -0.83% | 7,900 | 21億9276万 | -7.02% | 64 | 0.84 |
12/08 | 727 | 727 | 720 | 721 | -0.83% | 14,000 | 22億1116万 | -6.49% | 64.54 | 0.85 |
12/07 | 729 | 731 | 727 | 727 | 0% | 5,100 | 22億2956万 | -6.07% | 65.07 | 0.86 |
12/06 | 731 | 750 | 720 | 727 | -0.68% | 16,100 | 22億2956万 | -6.19% | 65.07 | 0.86 |
12/05 | 731 | 747 | 731 | 732 | -2.92% | 11,600 | 22億4489万 | -5.79% | 65.52 | 0.86 |
12/04 | 730 | 754 | 729 | 754 | +3.29% | 14,600 | 23億1236万 | -3.21% | 67.49 | 0.89 |
12/01 | 771 | 773 | 728 | 730 | -6.77% | 39,400 | 22億3876万 | -6.41% | 65.34 | 0.86 |
11/30 | 790 | 803 | 780 | 783 | -1.26% | 19,500 | 24億130万 | +0.13% | 70.09 | 0.92 |
11/29 | 782 | 794 | 782 | 793 | +1.02% | 2,200 | 24億3197万 | +1.41% | 70.98 | 0.93 |
11/28 | 786 | 790 | 785 | 785 | -0.13% | 2,400 | 24億743万 | +0.51% | 70.27 | 0.92 |
11/27 | 795 | 801 | 785 | 786 | -0.63% | 7,200 | 24億1050万 | +0.64% | 70.36 | 0.92 |
11/24 | 795 | 795 | 785 | 791 | +0.51% | 3,000 | 24億2583万 | +1.41% | 70.8 | 0.93 |
11/22 | 790 | 793 | 787 | 787 | -0.13% | 4,300 | 24億1357万 | +0.9% | 70.45 | 0.93 |
11/21 | 780 | 793 | 776 | 788 | +1.03% | 6,800 | 24億1648万 | +1.03% | 70.53 | 0.93 |
11/20 | 781 | 782 | 761 | 780 | -0.13% | 3,400 | 23億9194万 | 0% | 69.82 | 0.92 |
11/17 | 776 | 781 | 770 | 781 | +0.64% | 4,600 | 23億9501万 | +0.13% | 69.91 | 0.92 |
11/16 | 770 | 776 | 769 | 776 | +0.26% | 4,700 | 23億7968万 | -0.51% | 69.46 | 0.91 |
11/15 | 774 | 777 | 771 | 774 | 0% | 5,500 | 23億7354万 | -0.9% | 69.28 | 0.91 |
11/14 | 777 | 777 | 772 | 774 | -0.13% | 2,800 | 23億7354万 | -0.77% | 69.28 | 0.91 |
11/13 | 785 | 785 | 775 | 775 | -1.27% | 2,000 | 23億7661万 | -0.64% | 69.37 | 0.91 |
11/10 | 788 | 788 | 785 | 785 | -0.51% | 200 | 24億728万 | +0.77% | 70.27 | 0.92 |
11/09 | 791 | 791 | 782 | 789 | -0.13% | 2,300 | 24億1954万 | +1.41% | 70.62 | 0.93 |
11/08 | 788 | 790 | 785 | 790 | +0.51% | 700 | 24億2261万 | +1.67% | 70.71 | 0.93 |
11/07 | 788 | 789 | 783 | 786 | -1.01% | 1,900 | 24億1034万 | +1.16% | 70.36 | 0.92 |
11/06 | 782 | 794 | 779 | 794 | +2.06% | 3,600 | 24億3488万 | +2.19% | 71.07 | 0.93 |
11/02 | 775 | 782 | 775 | 778 | +0.39% | 700 | 23億8581万 | +0.26% | 69.64 | 0.91 |
11/01 | 780 | 783 | 775 | 775 | +0.13% | 1,200 | 23億7661万 | -0.13% | 69.37 | 0.91 |
10/31 | 773 | 774 | 773 | 774 | +0.13% | 400 | 23億7354万 | -0.26% | 69.28 | 0.92 |
10/30 | 774 | 779 | 773 | 773 | -0.13% | 800 | 23億7048万 | -0.51% | 69.19 | 0.92 |
10/27 | 775 | 782 | 774 | 774 | -0.13% | 3,300 | 23億7354万 | -0.51% | 69.28 | 0.92 |
10/26 | 782 | 783 | 775 | 775 | -0.39% | 1,400 | 23億7661万 | -0.51% | 69.37 | 0.92 |
10/25 | 781 | 782 | 777 | 778 | -0.51% | 2,500 | 23億8581万 | -0.13% | 69.64 | 0.92 |
10/24 | 776 | 784 | 773 | 782 | +0.77% | 3,800 | 23億9808万 | +0.39% | 70 | 0.93 |
10/23 | 781 | 781 | 775 | 776 | -0.26% | 1,800 | 23億7968万 | -0.51% | 69.46 | 0.92 |
10/20 | 777 | 778 | 770 | 778 | +0.13% | 3,400 | 23億8581万 | -0.38% | 69.64 | 0.92 |
10/19 | 783 | 783 | 777 | 777 | -0.64% | 1,000 | 23億8274万 | -1.27% | 69.55 | 0.92 |
10/18 | 780 | 782 | 779 | 782 | +0.26% | 2,400 | 23億9808万 | -1.39% | 70 | 0.93 |
10/17 | 786 | 786 | 779 | 780 | -0.89% | 900 | 23億9194万 | -2.38% | 69.82 | 0.92 |
10/16 | 783 | 787 | 775 | 787 | +0.51% | 4,200 | 24億1341万 | -2.36% | 70.45 | 0.93 |
10/13 | 796 | 796 | 783 | 783 | -1.26% | 3,000 | 24億114万 | -3.45% | 70.09 | 0.93 |
10/12 | 787 | 797 | 782 | 793 | +1.54% | 8,400 | 24億3181万 | -2.82% | 70.98 | 0.94 |
10/11 | 779 | 786 | 777 | 781 | +2.36% | 12,400 | 23億9501万 | -4.76% | 69.91 | 0.93 |
10/10 | 761 | 763 | 761 | 763 | +0.39% | 2,000 | 23億3981万 | -7.52% | 68.3 | 0.9 |
10/06 | 756 | 760 | 755 | 760 | -0.13% | 1,100 | 23億3061万 | -8.43% | 68.03 | 0.9 |
10/05 | 758 | 765 | 758 | 761 | +0.4% | 2,100 | 23億3368万 | -8.97% | 68.12 | 0.9 |
10/04 | 768 | 771 | 755 | 758 | -1.69% | 11,000 | 23億2448万 | -9.98% | 67.85 | 0.9 |
10/03 | 777 | 777 | 768 | 771 | -0.9% | 17,100 | 23億6434万 | -8.97% | 69.01 | 0.91 |
10/02 | 782 | 782 | 778 | 778 | -0.51% | 1,700 | 23億8581万 | -8.69% | 69.64 | 0.92 |
09/29 | 781 | 783 | 780 | 782 | +0.13% | 1,400 | 23億9808万 | -8.75% | 70 | 0.93 |
09/28 | 778 | 781 | 778 | 781 | +0.39% | 2,200 | 23億9501万 | -9.4% | 69.91 | 0.93 |
09/27 | 790 | 790 | 777 | 778 | -0.64% | 6,000 | 23億8581万 | -10.16% | 69.64 | 0.92 |
09/26 | 790 | 791 | 780 | 783 | -0.89% | 9,000 | 24億114万 | -9.9% | 70.09 | 0.93 |
09/25 | 794 | 799 | 788 | 790 | -1% | 10,800 | 24億2261万 | -9.4% | 70.71 | 0.94 |
09/22 | 799 | 799 | 787 | 798 | -0.13% | 7,500 | 24億4714万 | -8.9% | 71.43 | 0.95 |
09/21 | 782 | 813 | 776 | 799 | +1.78% | 35,100 | 24億5021万 | -9.1% | 71.52 | 0.95 |
09/20 | 780 | 792 | 777 | 785 | +0.64% | 17,600 | 24億728万 | -10.9% | 70.27 | 0.93 |
09/19 | 791 | 791 | 776 | 780 | -1.39% | 22,800 | 23億9194万 | -11.76% | 69.82 | 0.92 |
09/15 | 793 | 798 | 783 | 791 | -0.88% | 39,800 | 24億2568万 | -10.92% | 70.8 | 0.94 |
09/14 | 832 | 832 | 790 | 798 | -13.73% | 169,700 | 24億4714万 | -10.44% | 71.43 | 0.95 |
09/13 | 921 | 960 | 921 | 925 | -1.07% | 16,400 | 28億3660万 | +3.35% | 82.8 | 1.1 |
09/12 | 935 | 936 | 925 | 935 | +0.54% | 4,300 | 28億6727万 | +4.7% | 83.69 | 1.11 |
09/11 | 949 | 951 | 924 | 930 | -2.62% | 7,800 | 28億5193万 | +4.26% | 83.25 | 1.1 |