時価総額
2023/10/05~2024/03/05
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 |
03/05 | 1,329 | 1,329 | 1,264 | 1,280 | -4.9% | 21,600 | 50億5498万 | +3.48% | - | 6.46 |
03/04 | 1,397 | 1,397 | 1,292 | 1,346 | -3.72% | 15,900 | 53億1562万 | +8.9% | - | 6.8 |
03/01 | 1,449 | 1,450 | 1,382 | 1,398 | +2.64% | 19,500 | 55億2098万 | +13.38% | - | 7.06 |
02/29 | 1,301 | 1,480 | 1,265 | 1,362 | +1.34% | 78,600 | 53億7881万 | +11% | - | 6.88 |
02/28 | 1,265 | 1,537 | 1,265 | 1,344 | +8.65% | 219,900 | 53億773万 | +9.98% | - | 6.79 |
02/27 | 1,220 | 1,276 | 1,199 | 1,237 | +3.43% | 9,900 | 48億8516万 | +1.48% | - | 6.25 |
02/26 | 1,210 | 1,218 | 1,163 | 1,196 | +1.36% | 4,400 | 47億2324万 | -1.89% | - | 6.04 |
02/22 | 1,150 | 1,187 | 1,133 | 1,180 | +1.99% | 4,100 | 46億6006万 | -3.28% | - | 5.96 |
02/21 | 1,193 | 1,193 | 1,157 | 1,157 | -3.02% | 2,800 | 45億6923万 | -5.24% | - | 5.84 |
02/20 | 1,211 | 1,229 | 1,178 | 1,193 | -1.49% | 4,200 | 47億1140万 | -2.45% | - | 6.02 |
02/19 | 1,185 | 1,220 | 1,184 | 1,211 | +2.02% | 3,300 | 47億8248万 | -1.06% | - | 6.11 |
02/16 | 1,153 | 1,190 | 1,123 | 1,187 | +3.22% | 11,000 | 46億8770万 | -3.1% | - | 5.99 |
02/15 | 1,160 | 1,201 | 1,124 | 1,150 | -0.17% | 18,900 | 45億4158万 | -6.28% | - | 5.81 |
02/14 | 1,112 | 1,185 | 1,112 | 1,152 | +0.88% | 10,300 | 45億4948万 | -6.27% | - | 5.82 |
02/13 | 1,203 | 1,203 | 1,116 | 1,142 | -5.07% | 11,900 | 45億999万 | -7.15% | - | 5.77 |
02/09 | 1,206 | 1,235 | 1,203 | 1,203 | -2.43% | 2,400 | 47億5089万 | -2.35% | - | 6.07 |
02/08 | 1,241 | 1,255 | 1,212 | 1,233 | -1.75% | 3,500 | 48億6936万 | +0.08% | - | 6.23 |
02/07 | 1,257 | 1,262 | 1,243 | 1,255 | +1.37% | 4,600 | 49億5625万 | +2.12% | - | 6.34 |
02/06 | 1,242 | 1,264 | 1,238 | 1,238 | 0% | 5,100 | 48億8911万 | +0.98% | - | 6.25 |
02/05 | 1,240 | 1,258 | 1,232 | 1,238 | 0% | 2,800 | 48億8911万 | +1.23% | - | 6.25 |
02/02 | 1,258 | 1,258 | 1,221 | 1,238 | +0.24% | 3,200 | 48億8911万 | +1.56% | - | 6.25 |
02/01 | 1,250 | 1,250 | 1,227 | 1,235 | -0.96% | 800 | 48億7726万 | +1.56% | - | 6.24 |
01/31 | 1,245 | 1,258 | 1,244 | 1,247 | -0.64% | 800 | 49億2465万 | +2.72% | - | 6.3 |
01/30 | 1,259 | 1,259 | 1,255 | 1,255 | +0.8% | 400 | 49億5625万 | +3.46% | - | 6.34 |
01/29 | 1,243 | 1,258 | 1,243 | 1,245 | -1.19% | 2,100 | 49億1676万 | +2.72% | - | 6.29 |
01/26 | 1,261 | 1,270 | 1,254 | 1,260 | -0.47% | 2,100 | 49億7599万 | +4.05% | - | 6.36 |
01/25 | 1,261 | 1,269 | 1,255 | 1,266 | +1.2% | 4,500 | 49億9969万 | +4.71% | - | 6.39 |
01/24 | 1,246 | 1,259 | 1,246 | 1,251 | +0.48% | 3,400 | 49億4045万 | +3.65% | - | 6.32 |
01/23 | 1,250 | 1,250 | 1,234 | 1,245 | -0.32% | 4,900 | 49億1676万 | +3.75% | - | 6.29 |
01/22 | 1,239 | 1,256 | 1,226 | 1,249 | +0.48% | 4,100 | 49億3255万 | +4.69% | - | 6.31 |
01/19 | 1,210 | 1,264 | 1,205 | 1,243 | +2.14% | 8,100 | 49億886万 | +4.81% | - | 6.28 |
01/18 | 1,227 | 1,227 | 1,204 | 1,217 | +0.75% | 1,800 | 48億618万 | +3.05% | - | 6.14 |
01/17 | 1,223 | 1,233 | 1,208 | 1,208 | -1.23% | 4,700 | 47億7063万 | +2.72% | - | 6.1 |
01/16 | 1,242 | 1,242 | 1,214 | 1,223 | +0.25% | 2,700 | 48億2987万 | +4.26% | - | 6.18 |
01/15 | 1,219 | 1,220 | 1,199 | 1,220 | -0.81% | 2,000 | 48億1803万 | +4.27% | - | 6.16 |
01/12 | 1,224 | 1,234 | 1,217 | 1,230 | +0.16% | 5,100 | 48億5752万 | +5.4% | - | 6.21 |
01/11 | 1,193 | 1,237 | 1,193 | 1,228 | +2.33% | 6,500 | 48億4962万 | +5.5% | - | 6.2 |
01/10 | 1,181 | 1,237 | 1,181 | 1,200 | +1.61% | 6,600 | 47億3904万 | +3.36% | - | 6.06 |
01/09 | 1,182 | 1,204 | 1,175 | 1,181 | -0.08% | 5,200 | 46億6401万 | +1.9% | - | 5.96 |
01/05 | 1,180 | 1,239 | 1,180 | 1,182 | -2.23% | 5,300 | 46億6796万 | +1.9% | - | 5.97 |
01/04 | 1,185 | 1,220 | 1,185 | 1,209 | +4.4% | 4,300 | 47億7458万 | +4.13% | - | 6.1 |
2023 |
12/29 | 1,200 | 1,202 | 1,153 | 1,158 | -1.61% | 9,300 | 45億7317万 | -0.34% | - | 6.09 |
12/28 | 1,141 | 1,230 | 1,141 | 1,177 | +1.2% | 8,300 | 46億4821万 | +1.38% | - | 6.19 |
12/27 | 1,141 | 1,185 | 1,127 | 1,163 | +1.93% | 8,500 | 45億9292万 | +0.26% | - | 6.11 |
12/26 | 1,131 | 1,203 | 1,131 | 1,141 | -1.72% | 5,800 | 45億604万 | -1.64% | - | 6 |
12/25 | 1,230 | 1,230 | 1,160 | 1,161 | -2.19% | 10,400 | 45億8502万 | -0.17% | - | 6.1 |
12/22 | 1,219 | 1,230 | 1,182 | 1,187 | -3.42% | 9,500 | 46億8770万 | +1.98% | - | 6.24 |
12/21 | 1,220 | 1,243 | 1,184 | 1,229 | +0.33% | 12,500 | 48億5357万 | +5.58% | - | 6.46 |
12/20 | 1,220 | 1,240 | 1,187 | 1,225 | +0.33% | 6,300 | 48億3777万 | +4.88% | - | 6.44 |
12/19 | 1,223 | 1,245 | 1,182 | 1,221 | +0.25% | 16,100 | 48億2075万 | +4.36% | - | 6.42 |
12/18 | 1,210 | 1,290 | 1,178 | 1,218 | +0.66% | 19,000 | 48億891万 | +3.66% | - | 6.4 |
12/15 | 1,062 | 1,210 | 1,062 | 1,210 | +13.08% | 17,300 | 47億7732万 | +2.46% | - | 6.36 |
12/14 | 1,071 | 1,084 | 1,061 | 1,070 | -0.09% | 3,800 | 42億2457万 | -9.93% | - | 5.62 |
12/13 | 1,075 | 1,095 | 1,061 | 1,071 | -0.56% | 58,300 | 42億2852万 | -10.75% | - | 5.63 |
12/12 | 1,101 | 1,113 | 1,075 | 1,077 | -2.71% | 18,300 | 42億5221万 | -11.21% | - | 5.66 |
12/11 | 1,108 | 1,120 | 1,100 | 1,107 | -0.72% | 8,700 | 43億7066万 | -9.56% | - | 5.82 |
12/08 | 1,129 | 1,130 | 1,109 | 1,115 | -1.59% | 11,700 | 44億224万 | -9.64% | - | 5.86 |
12/07 | 1,133 | 1,158 | 1,125 | 1,133 | -0.87% | 7,700 | 44億7331万 | -8.92% | - | 5.95 |
12/06 | 1,141 | 1,157 | 1,123 | 1,143 | +0.62% | 7,300 | 45億1279万 | -8.71% | - | 6.01 |
12/05 | 1,141 | 1,151 | 1,125 | 1,136 | -1.47% | 7,300 | 44億8515万 | -9.63% | - | 5.97 |
12/04 | 1,183 | 1,183 | 1,150 | 1,153 | 0% | 6,400 | 45億5227万 | -8.78% | - | 6.06 |
12/01 | 1,171 | 1,176 | 1,136 | 1,153 | -1.11% | 12,600 | 45億5227万 | -9.28% | - | 6.06 |
11/30 | 1,198 | 1,198 | 1,166 | 1,166 | -2.91% | 8,400 | 46億360万 | -8.91% | - | 6.13 |
11/29 | 1,212 | 1,233 | 1,199 | 1,201 | -0.91% | 10,100 | 47億4179万 | -6.75% | - | 6.31 |
11/28 | 1,214 | 1,233 | 1,212 | 1,212 | +0.08% | 3,400 | 47億8522万 | -6.26% | - | 6.37 |
11/27 | 1,166 | 1,228 | 1,166 | 1,211 | +6.6% | 10,800 | 47億8127万 | -6.7% | - | 6.36 |
11/24 | 1,121 | 1,168 | 1,120 | 1,136 | -1.22% | 15,900 | 44億8515万 | -12.88% | - | 5.97 |
11/22 | 1,166 | 1,178 | 1,124 | 1,150 | -2.54% | 19,600 | 45億4043万 | -12.55% | - | 6.04 |
11/21 | 1,219 | 1,219 | 1,171 | 1,180 | -3.28% | 12,500 | 46億5888万 | -10.94% | - | 6.2 |
11/20 | 1,198 | 1,250 | 1,176 | 1,220 | +3.83% | 13,400 | 48億1680万 | -8.55% | - | 6.41 |
11/17 | 1,200 | 1,213 | 1,168 | 1,175 | -2.08% | 13,600 | 46億3913万 | -12.38% | - | 6.18 |
11/16 | 1,309 | 1,310 | 1,197 | 1,200 | -8.33% | 26,300 | 47億3784万 | -11.24% | - | 6.31 |
11/15 | 1,266 | 1,321 | 1,262 | 1,309 | +2.27% | 15,500 | 51億6819万 | -3.75% | - | 6.88 |
11/14 | 1,359 | 1,366 | 1,280 | 1,280 | -4.48% | 11,600 | 50億5370万 | -6.3% | - | 6.73 |
11/13 | 1,376 | 1,382 | 1,328 | 1,340 | -2.62% | 8,800 | 52億9059万 | -2.19% | - | 7.04 |
11/10 | 1,385 | 1,400 | 1,371 | 1,376 | -0.65% | 600 | 54億3272万 | +0.58% | - | 7.23 |
11/09 | 1,383 | 1,385 | 1,356 | 1,385 | +0.14% | 700 | 54億6826万 | +1.54% | - | 7.28 |
11/08 | 1,393 | 1,396 | 1,356 | 1,383 | -0.14% | 5,000 | 54億6036万 | +1.62% | - | 7.27 |
11/07 | 1,391 | 1,391 | 1,369 | 1,385 | +1.69% | 1,200 | 54億6826万 | +1.69% | - | 7.28 |
11/06 | 1,355 | 1,390 | 1,355 | 1,362 | +0.89% | 3,400 | 53億7745万 | -0.22% | - | 7.16 |
11/02 | 1,364 | 1,380 | 1,350 | 1,350 | -1.53% | 1,800 | 53億3007万 | -1.24% | - | 7.1 |
11/01 | 1,341 | 1,379 | 1,320 | 1,371 | +4.02% | 9,600 | 54億1298万 | 0% | - | 7.21 |
10/31 | 1,276 | 1,318 | 1,260 | 1,318 | +3.29% | 7,500 | 52億373万 | -4.08% | - | 6.93 |
10/30 | 1,304 | 1,349 | 1,276 | 1,276 | -2.15% | 11,200 | 50億3790万 | -7.54% | - | 6.71 |
10/27 | 1,326 | 1,355 | 1,304 | 1,304 | -1.66% | 3,000 | 51億4845万 | -5.98% | - | 6.85 |
10/26 | 1,354 | 1,380 | 1,326 | 1,326 | -3.98% | 4,800 | 52億3531万 | -4.74% | - | 6.97 |
10/25 | 1,398 | 1,398 | 1,320 | 1,381 | +0.51% | 9,300 | 54億5246万 | -1.15% | - | 7.26 |
10/24 | 1,309 | 1,374 | 1,269 | 1,374 | +4.97% | 15,000 | 54億2483万 | -1.93% | - | 7.22 |
10/23 | 1,343 | 1,398 | 1,307 | 1,309 | -2.89% | 7,300 | 51億6715万 | -6.83% | - | 6.88 |
10/20 | 1,364 | 1,400 | 1,306 | 1,348 | -1.61% | 8,600 | 53億2110万 | -4.6% | - | 7.08 |
10/19 | 1,406 | 1,412 | 1,370 | 1,370 | -2.56% | 5,900 | 54億794万 | -3.45% | - | 7.2 |
10/18 | 1,396 | 1,429 | 1,358 | 1,406 | +0.57% | 4,900 | 55億5005万 | -1.06% | - | 7.39 |
10/17 | 1,430 | 1,437 | 1,396 | 1,398 | -0.14% | 4,300 | 55億1847万 | -1.76% | - | 7.35 |
10/16 | 1,390 | 1,429 | 1,369 | 1,400 | -0.71% | 3,800 | 55億2636万 | -1.96% | - | 7.36 |
10/13 | 1,436 | 1,457 | 1,407 | 1,410 | -2.08% | 3,800 | 55億6583万 | -1.61% | - | 7.41 |
10/12 | 1,420 | 1,474 | 1,419 | 1,440 | +2.42% | 3,800 | 56億8426万 | +0.07% | - | 7.57 |
10/11 | 1,474 | 1,499 | 1,392 | 1,406 | -2.83% | 13,800 | 55億5005万 | -2.7% | - | 7.39 |
10/10 | 1,401 | 1,467 | 1,401 | 1,447 | +4.25% | 15,700 | 57億1189万 | -0.21% | - | 7.6 |
10/06 | 1,356 | 1,399 | 1,329 | 1,388 | +7.1% | 18,000 | 54億7899万 | -4.54% | - | 7.29 |
10/05 | 1,254 | 1,340 | 1,254 | 1,296 | +1.41% | 12,500 | 51億1583万 | -11.29% | - | 6.81 |