時価総額
2023/09/08~2024/02/14
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 |
02/14 | 2,648 | 2,826 | 2,648 | 2,765 | +2.79% | 7,800 | 43億5736万 | +8.69% | 12.4 | 0.29 |
02/13 | 2,474 | 2,800 | 2,474 | 2,690 | +9.89% | 9,200 | 42億3916万 | +6.37% | 12.06 | 0.29 |
02/09 | 2,439 | 2,490 | 2,428 | 2,448 | +0.33% | 5,300 | 38億5780万 | -2.78% | 10.98 | 0.26 |
02/08 | 2,439 | 2,440 | 2,423 | 2,440 | +0.04% | 1,500 | 38億4519万 | -3.06% | 10.94 | 0.26 |
02/07 | 2,499 | 2,499 | 2,360 | 2,439 | -2.4% | 13,100 | 38億4361万 | -3.06% | 10.94 | 0.26 |
02/06 | 2,602 | 2,602 | 2,487 | 2,499 | -3.55% | 3,300 | 39億3817万 | -0.6% | 11.21 | 0.26 |
02/05 | 2,588 | 2,591 | 2,584 | 2,591 | +0.19% | 800 | 40億8315万 | +3.23% | 11.62 | 0.27 |
02/02 | 2,619 | 2,630 | 2,573 | 2,586 | -1.26% | 2,100 | 40億7527万 | +3.44% | 11.6 | 0.27 |
02/01 | 2,639 | 2,639 | 2,589 | 2,619 | -1.5% | 400 | 41億2727万 | +5.18% | 11.75 | 0.28 |
01/31 | 2,675 | 2,675 | 2,595 | 2,659 | -0.6% | 1,500 | 41億9031万 | +7.26% | 11.93 | 0.28 |
01/30 | 2,728 | 2,728 | 2,675 | 2,675 | +1.79% | 800 | 42億1552万 | +8.43% | 12 | 0.28 |
01/29 | 2,600 | 2,628 | 2,600 | 2,628 | +1.82% | 800 | 41億4146万 | +7.13% | 11.79 | 0.28 |
01/26 | 2,621 | 2,621 | 2,510 | 2,581 | -0.92% | 2,100 | 40億6739万 | +5.69% | 11.58 | 0.27 |
01/25 | 2,595 | 2,605 | 2,595 | 2,605 | +0.54% | 900 | 41億521万 | +7.11% | 11.68 | 0.28 |
01/24 | 2,597 | 2,600 | 2,584 | 2,591 | -0.35% | 800 | 40億8315万 | +7.02% | 11.62 | 0.27 |
01/23 | 2,600 | 2,600 | 2,586 | 2,600 | +0.81% | 3,400 | 40億9733万 | +7.84% | 11.66 | 0.28 |
01/22 | 2,500 | 2,579 | 2,491 | 2,579 | +3.16% | 2,800 | 40億6424万 | +7.41% | 11.57 | 0.27 |
01/19 | 2,485 | 2,500 | 2,453 | 2,500 | +0.2% | 3,800 | 39億3974万 | +4.56% | 11.21 | 0.26 |
01/18 | 2,530 | 2,550 | 2,495 | 2,495 | -1.38% | 1,800 | 39億3186万 | +4.66% | 11.19 | 0.26 |
01/17 | 2,451 | 2,530 | 2,450 | 2,530 | +3.6% | 3,100 | 39億8702万 | +6.39% | 11.35 | 0.27 |
01/16 | 2,430 | 2,442 | 2,430 | 2,442 | +0.91% | 1,100 | 38億4834万 | +3.04% | 10.95 | 0.26 |
01/15 | 2,433 | 2,433 | 2,400 | 2,420 | +0.83% | 500 | 38億1367万 | +2.33% | 10.85 | 0.26 |
01/12 | 2,433 | 2,433 | 2,400 | 2,400 | -0.58% | 1,200 | 37億8215万 | +1.65% | 10.76 | 0.25 |
01/11 | 2,420 | 2,434 | 2,410 | 2,414 | +0.37% | 900 | 38億422万 | +2.37% | 10.83 | 0.26 |
01/10 | 2,405 | 2,405 | 2,405 | 2,405 | +0.17% | 300 | 37億9003万 | +2.12% | 10.79 | 0.25 |
01/09 | 2,406 | 2,435 | 2,401 | 2,401 | -0.17% | 1,400 | 37億8373万 | +2.08% | 10.77 | 0.25 |
01/05 | 2,420 | 2,425 | 2,400 | 2,405 | -0.41% | 1,600 | 37億9003万 | +2.34% | 10.79 | 0.25 |
01/04 | 2,389 | 2,415 | 2,382 | 2,415 | +0.25% | 1,600 | 38億579万 | +2.9% | 10.83 | 0.26 |
2023 |
12/29 | 2,399 | 2,410 | 2,361 | 2,409 | +0.46% | 1,700 | 37億9634万 | +2.82% | 10.8 | 0.26 |
12/28 | 2,354 | 2,399 | 2,354 | 2,398 | -0.08% | 1,100 | 37億7900万 | +2.52% | 10.75 | 0.25 |
12/27 | 2,400 | 2,400 | 2,400 | 2,400 | +2.52% | 2,400 | 37億8215万 | +2.74% | 10.76 | 0.25 |
12/26 | 2,348 | 2,348 | 2,340 | 2,341 | -0.3% | 800 | 36億8917万 | +0.39% | 10.5 | 0.25 |
12/25 | 2,345 | 2,348 | 2,340 | 2,348 | +0.26% | 1,400 | 37億21万 | +0.73% | 10.53 | 0.25 |
12/22 | 2,342 | 2,342 | 2,341 | 2,342 | -0.13% | 300 | 36億9075万 | +0.47% | 10.5 | 0.25 |
12/21 | 2,345 | 2,345 | 2,345 | 2,345 | +0.21% | 300 | 36億9548万 | +0.73% | 10.52 | 0.25 |
12/20 | 2,334 | 2,340 | 2,334 | 2,340 | +0.26% | 200 | 36億8760万 | +0.6% | 10.49 | 0.25 |
12/19 | 2,339 | 2,348 | 2,334 | 2,334 | -0.26% | 1,600 | 36億7814万 | +0.43% | 10.47 | 0.25 |
12/18 | 2,336 | 2,340 | 2,330 | 2,340 | +0.17% | 5,200 | 36億8760万 | +0.73% | 10.49 | 0.25 |
12/15 | 2,340 | 2,349 | 2,336 | 2,336 | +0.04% | 1,500 | 36億8130万 | +0.65% | 10.48 | 0.25 |
12/14 | 2,336 | 2,340 | 2,335 | 2,335 | -0.21% | 1,800 | 36億7972万 | +0.65% | 10.47 | 0.25 |
12/13 | 2,350 | 2,350 | 2,333 | 2,340 | +0.3% | 3,700 | 36億8760万 | +0.95% | 10.49 | 0.25 |
12/12 | 2,357 | 2,357 | 2,333 | 2,333 | -0.13% | 500 | 36億7657万 | +0.73% | 10.46 | 0.25 |
12/11 | 2,364 | 2,364 | 2,335 | 2,336 | 0% | 1,600 | 36億8130万 | +0.95% | 10.48 | 0.25 |
12/08 | 2,316 | 2,336 | 2,316 | 2,336 | +0.21% | 1,300 | 36億8130万 | +1.08% | 10.48 | 0.25 |
12/07 | 2,327 | 2,331 | 2,327 | 2,331 | +0.17% | 200 | 36億7342万 | +0.95% | 10.45 | 0.25 |
12/06 | 2,304 | 2,327 | 2,304 | 2,327 | +0.61% | 800 | 36億6711万 | +0.91% | 10.44 | 0.25 |
12/05 | 2,307 | 2,340 | 2,301 | 2,313 | -0.77% | 1,700 | 36億4505万 | +0.35% | 10.37 | 0.25 |
12/04 | 2,340 | 2,340 | 2,300 | 2,331 | -0.3% | 3,400 | 36億7342万 | +1.22% | 10.45 | 0.25 |
12/01 | 2,329 | 2,340 | 2,329 | 2,338 | +0.43% | 3,800 | 36億8445万 | +1.65% | 10.49 | 0.25 |
11/30 | 2,330 | 2,330 | 2,318 | 2,328 | -0.47% | 500 | 36億6869万 | +1.35% | 10.44 | 0.25 |
11/29 | 2,320 | 2,339 | 2,315 | 2,339 | +0.39% | 700 | 36億8602万 | +1.92% | 10.49 | 0.25 |
11/28 | 2,320 | 2,330 | 2,320 | 2,330 | +0.43% | 1,200 | 36億7184万 | +1.57% | 10.45 | 0.25 |
11/27 | 2,320 | 2,320 | 2,320 | 2,320 | 0% | 1,000 | 36億5608万 | +1.18% | 10.41 | 0.25 |
11/24 | 2,319 | 2,320 | 2,312 | 2,320 | +0.65% | 1,000 | 36億5608万 | +1.18% | 10.41 | 0.25 |
11/22 | 2,320 | 2,320 | 2,305 | 2,305 | -0.65% | 400 | 36億3244万 | +0.57% | 10.34 | 0.24 |
11/21 | 2,303 | 2,320 | 2,302 | 2,320 | +0.04% | 500 | 36億5608万 | +1.27% | 10.41 | 0.25 |
11/20 | 2,319 | 2,319 | 2,299 | 2,319 | -0.34% | 600 | 36億5450万 | +1.27% | 10.4 | 0.25 |
11/17 | 2,290 | 2,327 | 2,290 | 2,327 | +1.93% | 700 | 36億6711万 | +1.7% | 10.44 | 0.25 |
11/16 | 2,283 | 2,283 | 2,283 | 2,283 | -0.17% | 600 | 35億9777万 | -0.13% | 10.24 | 0.24 |
11/14 | 2,285 | 2,287 | 2,277 | 2,287 | +0.04% | 500 | 36億408万 | +0.04% | 10.26 | 0.24 |
11/13 | 2,288 | 2,300 | 2,286 | 2,286 | -0.87% | 700 | 36億250万 | -0.09% | 10.25 | 0.24 |
11/10 | 2,297 | 2,306 | 2,281 | 2,306 | -0.22% | 500 | 36億3402万 | +0.79% | 10.34 | 0.24 |
11/09 | 2,300 | 2,311 | 2,300 | 2,311 | +0.52% | 1,600 | 36億4190万 | +0.92% | 10.36 | 0.24 |
11/07 | 2,281 | 2,299 | 2,281 | 2,299 | +0.13% | 600 | 36億2299万 | +0.35% | 10.31 | 0.24 |
11/06 | 2,270 | 2,296 | 2,270 | 2,296 | +0.57% | 1,100 | 36億1826万 | +0.13% | 10.3 | 0.24 |
11/02 | 2,283 | 2,283 | 2,283 | 2,283 | 0% | 800 | 35億9777万 | -0.52% | 10.24 | 0.24 |
11/01 | 2,283 | 2,283 | 2,283 | 2,283 | +0.71% | 100 | 35億9777万 | -0.61% | 10.24 | 0.24 |
10/31 | 2,290 | 2,290 | 2,267 | 2,267 | -0.4% | 300 | 35億7256万 | -1.39% | 10.17 | 0.24 |
10/30 | 2,282 | 2,282 | 2,276 | 2,276 | +0.57% | 1,400 | 35億8674万 | -1.09% | 10.21 | 0.24 |
10/26 | 2,300 | 2,300 | 2,263 | 2,263 | -1.61% | 600 | 35億6625万 | -1.78% | 10.15 | 0.24 |
10/25 | 2,271 | 2,300 | 2,256 | 2,300 | +2.18% | 800 | 36億2456万 | -0.35% | 10.32 | 0.24 |
10/24 | 2,257 | 2,271 | 2,251 | 2,251 | -0.49% | 500 | 35億4734万 | -2.6% | 10.1 | 0.24 |
10/23 | 2,276 | 2,276 | 2,256 | 2,262 | -0.62% | 1,200 | 35億6468万 | -2.29% | 10.14 | 0.24 |
10/20 | 2,275 | 2,276 | 2,269 | 2,276 | +0.04% | 1,100 | 35億8674万 | -1.85% | 10.21 | 0.24 |
10/19 | 2,275 | 2,275 | 2,275 | 2,275 | -1.52% | 600 | 35億8517万 | -1.98% | 10.2 | 0.24 |
10/17 | 2,312 | 2,312 | 2,310 | 2,310 | -0.09% | 200 | 36億4032万 | -0.65% | 10.36 | 0.24 |
10/16 | 2,312 | 2,312 | 2,312 | 2,312 | +0.3% | 2,200 | 36億4347万 | -0.64% | 10.37 | 0.25 |
10/12 | 2,280 | 2,305 | 2,280 | 2,305 | +0.83% | 900 | 36億3244万 | -1.12% | 10.34 | 0.24 |
10/11 | 2,300 | 2,316 | 2,286 | 2,286 | -0.61% | 500 | 36億250万 | -2.01% | 10.25 | 0.24 |
10/10 | 2,282 | 2,300 | 2,278 | 2,300 | +0.79% | 900 | 36億2456万 | -1.5% | 10.32 | 0.24 |
10/06 | 2,277 | 2,282 | 2,277 | 2,282 | +0.31% | 200 | 35億9620万 | -2.31% | 10.23 | 0.24 |
10/05 | 2,285 | 2,285 | 2,270 | 2,275 | -0.31% | 700 | 35億8517万 | -2.69% | 10.2 | 0.24 |
10/04 | 2,274 | 2,283 | 2,260 | 2,282 | -0.22% | 1,900 | 35億9620万 | -2.44% | 10.23 | 0.24 |
10/03 | 2,311 | 2,311 | 2,287 | 2,287 | -1.21% | 4,500 | 36億408万 | -2.26% | 10.26 | 0.24 |
10/02 | 2,320 | 2,323 | 2,315 | 2,315 | +0.22% | 4,300 | 36億4820万 | -1.07% | 10.38 | 0.25 |
09/29 | 2,341 | 2,341 | 2,310 | 2,310 | -1.32% | 1,200 | 36億4032万 | -1.28% | 10.36 | 0.25 |
09/28 | 2,341 | 2,343 | 2,331 | 2,341 | 0% | 600 | 36億8917万 | +0.04% | 10.5 | 0.25 |
09/27 | 2,349 | 2,349 | 2,333 | 2,341 | -0.21% | 1,100 | 36億8917万 | +0.09% | 10.5 | 0.25 |
09/26 | 2,347 | 2,347 | 2,346 | 2,346 | +0.13% | 600 | 36億9705万 | +0.34% | 10.52 | 0.25 |
09/25 | 2,364 | 2,364 | 2,330 | 2,343 | +0.21% | 1,500 | 36億9233万 | +0.34% | 10.51 | 0.25 |
09/22 | 2,328 | 2,338 | 2,328 | 2,338 | +0.13% | 200 | 36億8445万 | +0.17% | 10.49 | 0.25 |
09/21 | 2,320 | 2,338 | 2,320 | 2,335 | +0.39% | 800 | 36億7972万 | +0.09% | 10.47 | 0.25 |
09/20 | 2,340 | 2,340 | 2,323 | 2,326 | -1.02% | 1,500 | 36億6554万 | -0.34% | 10.43 | 0.25 |
09/19 | 2,351 | 2,351 | 2,350 | 2,350 | -0.13% | 500 | 37億336万 | +0.56% | 10.54 | 0.25 |
09/15 | 2,365 | 2,380 | 2,353 | 2,353 | -0.51% | 7,500 | 37億809万 | +0.6% | 10.55 | 0.25 |
09/14 | 2,343 | 2,365 | 2,343 | 2,365 | +0.21% | 400 | 37億2700万 | +1.11% | 10.61 | 0.26 |
09/13 | 2,356 | 2,361 | 2,356 | 2,360 | +0.17% | 2,900 | 37億1912万 | +0.94% | 10.58 | 0.25 |
09/12 | 2,341 | 2,375 | 2,341 | 2,356 | +0.64% | 1,600 | 37億1281万 | +0.81% | 10.57 | 0.25 |
09/11 | 2,365 | 2,365 | 2,341 | 2,341 | -1.01% | 400 | 36億8917万 | +0.13% | 10.5 | 0.25 |
09/08 | 2,361 | 2,377 | 2,341 | 2,365 | -0.25% | 1,400 | 37億2700万 | +0.98% | 10.61 | 0.26 |