時価総額
2023/10/25~2024/03/25
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 |
03/25 | 1,455 | 1,460 | 1,452 | 1,452 | -0.48% | 9,100 | 89億334万 | +2.04% | 16.53 | 2.38 |
03/22 | 1,458 | 1,459 | 1,449 | 1,459 | +0.55% | 4,800 | 89億4626万 | +2.82% | 16.61 | 2.39 |
03/21 | 1,458 | 1,458 | 1,442 | 1,451 | +1.11% | 9,100 | 88億9721万 | +2.54% | 16.51 | 2.38 |
03/19 | 1,430 | 1,451 | 1,423 | 1,435 | +0.84% | 5,300 | 87億9910万 | +1.77% | 16.33 | 2.35 |
03/18 | 1,413 | 1,427 | 1,411 | 1,423 | +1.28% | 8,400 | 87億2552万 | +1.35% | 16.2 | 2.33 |
03/15 | 1,406 | 1,415 | 1,404 | 1,405 | -0.28% | 4,100 | 86億1515万 | +0.36% | 15.99 | 2.3 |
03/14 | 1,406 | 1,420 | 1,404 | 1,409 | +0.21% | 2,900 | 86億3967万 | +0.93% | 16.04 | 2.31 |
03/13 | 1,425 | 1,425 | 1,406 | 1,406 | -0.21% | 3,900 | 86億2128万 | +0.93% | 16 | 2.3 |
03/12 | 1,402 | 1,428 | 1,402 | 1,409 | 0% | 3,400 | 86億3967万 | +1.44% | 16.04 | 2.31 |
03/11 | 1,406 | 1,420 | 1,402 | 1,409 | -1.05% | 7,300 | 86億3967万 | +1.66% | 16.04 | 2.31 |
03/08 | 1,423 | 1,438 | 1,423 | 1,424 | -1.11% | 5,200 | 87億3165万 | +2.96% | 16.21 | 2.33 |
03/07 | 1,446 | 1,453 | 1,430 | 1,440 | -0.48% | 7,400 | 88億2976万 | +4.35% | 16.39 | 2.36 |
03/06 | 1,409 | 1,447 | 1,409 | 1,447 | +2.12% | 3,300 | 88億7268万 | +5.16% | 16.47 | 2.37 |
03/05 | 1,426 | 1,431 | 1,403 | 1,417 | -1.12% | 7,800 | 86億8873万 | +3.36% | 16.13 | 2.32 |
03/04 | 1,456 | 1,463 | 1,430 | 1,433 | -1.24% | 9,000 | 87億8684万 | +4.9% | 16.31 | 2.35 |
03/01 | 1,457 | 1,457 | 1,451 | 1,451 | -0.41% | 3,400 | 88億9721万 | +6.53% | 16.51 | 2.38 |
02/29 | 1,450 | 1,460 | 1,445 | 1,457 | +0.28% | 4,400 | 89億3400万 | +7.45% | 16.58 | 2.39 |
02/28 | 1,419 | 1,464 | 1,419 | 1,453 | +2.4% | 18,300 | 89億947万 | +7.71% | 16.54 | 2.38 |
02/27 | 1,420 | 1,428 | 1,415 | 1,419 | -0.07% | 4,100 | 87億99万 | +5.66% | 16.15 | 2.32 |
02/26 | 1,419 | 1,434 | 1,411 | 1,420 | -0.28% | 7,000 | 87億712万 | +6.21% | 16.16 | 2.33 |
02/22 | 1,395 | 1,435 | 1,395 | 1,424 | +2.08% | 23,100 | 87億3165万 | +6.91% | 16.21 | 2.33 |
02/21 | 1,395 | 1,395 | 1,382 | 1,395 | 0% | 4,200 | 85億5383万 | +5.12% | 15.88 | 2.28 |
02/20 | 1,377 | 1,395 | 1,368 | 1,395 | +1.31% | 10,200 | 85億5383万 | +5.44% | 15.88 | 2.28 |
02/19 | 1,360 | 1,380 | 1,350 | 1,377 | +1.4% | 12,200 | 84億4346万 | +4.48% | 15.67 | 2.26 |
02/16 | 1,351 | 1,374 | 1,350 | 1,358 | +0.22% | 9,800 | 83億2695万 | +3.35% | 15.46 | 2.22 |
02/15 | 1,383 | 1,383 | 1,337 | 1,355 | -1.02% | 13,100 | 83億856万 | +3.44% | 15.42 | 2.22 |
02/14 | 1,350 | 1,390 | 1,339 | 1,369 | +4.66% | 42,900 | 83億9440万 | +4.74% | 15.58 | 2.24 |
02/13 | 1,297 | 1,310 | 1,297 | 1,308 | +0.15% | 8,000 | 80億2036万 | +0.38% | 14.89 | 2.14 |
02/09 | 1,307 | 1,308 | 1,292 | 1,306 | 0% | 9,400 | 80億810万 | +0.38% | 14.86 | 2.14 |
02/08 | 1,316 | 1,318 | 1,302 | 1,306 | -0.61% | 4,400 | 80億810万 | +0.62% | 14.86 | 2.14 |
02/07 | 1,321 | 1,324 | 1,311 | 1,314 | -0.53% | 5,800 | 80億5715万 | +1.55% | 14.96 | 2.15 |
02/06 | 1,335 | 1,335 | 1,320 | 1,321 | -0.53% | 5,400 | 81億8万 | +2.4% | 15.03 | 2.16 |
02/05 | 1,331 | 1,331 | 1,325 | 1,328 | -0.23% | 6,800 | 81億4300万 | +3.35% | 15.11 | 2.17 |
02/02 | 1,336 | 1,341 | 1,331 | 1,331 | -0.22% | 3,600 | 81億6139万 | +3.98% | 15.15 | 2.18 |
02/01 | 1,341 | 1,341 | 1,333 | 1,334 | -0.52% | 5,700 | 81億7979万 | +4.71% | 15.18 | 2.18 |
01/31 | 1,330 | 1,341 | 1,328 | 1,341 | +0.52% | 5,800 | 82億2271万 | +5.76% | 15.26 | 2.2 |
01/30 | 1,320 | 1,334 | 1,320 | 1,334 | +1.06% | 5,400 | 81億7979万 | +5.62% | 15.18 | 2.18 |
01/29 | 1,319 | 1,326 | 1,313 | 1,320 | +0.53% | 6,700 | 80億9394万 | +5.01% | 15.02 | 2.16 |
01/26 | 1,324 | 1,324 | 1,306 | 1,313 | -0.23% | 7,600 | 80億5102万 | +4.79% | 14.94 | 2.15 |
01/25 | 1,301 | 1,318 | 1,300 | 1,316 | +1.23% | 6,900 | 80億6942万 | +5.45% | 14.98 | 2.16 |
01/24 | 1,293 | 1,304 | 1,290 | 1,300 | +0.85% | 14,300 | 79億7131万 | +4.59% | 14.8 | 2.13 |
01/23 | 1,294 | 1,294 | 1,283 | 1,289 | -0.08% | 7,300 | 79億386万 | +4.04% | 14.67 | 2.11 |
01/22 | 1,289 | 1,296 | 1,287 | 1,290 | +0.08% | 5,800 | 79億999万 | +4.45% | 14.68 | 2.11 |
01/19 | 1,290 | 1,290 | 1,283 | 1,289 | +0.23% | 1,800 | 79億386万 | +4.8% | 14.67 | 2.11 |
01/18 | 1,292 | 1,292 | 1,282 | 1,286 | -0.46% | 5,900 | 78億8546万 | +4.89% | 14.64 | 2.11 |
01/17 | 1,298 | 1,299 | 1,280 | 1,292 | -0.39% | 9,500 | 79億2225万 | +5.73% | 14.7 | 2.12 |
01/16 | 1,286 | 1,298 | 1,286 | 1,297 | +1.09% | 12,000 | 79億5291万 | +6.49% | 14.76 | 2.12 |
01/15 | 1,270 | 1,283 | 1,260 | 1,283 | +1.83% | 10,700 | 78億6707万 | +5.68% | 14.6 | 2.1 |
01/12 | 1,280 | 1,280 | 1,240 | 1,260 | -1.18% | 24,700 | 77億2604万 | +4.05% | 14.34 | 2.06 |
01/11 | 1,280 | 1,288 | 1,275 | 1,275 | +0.08% | 8,300 | 78億1801万 | +5.46% | 14.51 | 2.09 |
01/10 | 1,270 | 1,277 | 1,270 | 1,274 | +0.55% | 10,200 | 78億1188万 | +5.64% | 14.5 | 2.09 |
01/09 | 1,262 | 1,277 | 1,262 | 1,267 | +1.36% | 16,400 | 77億6896万 | +5.23% | 14.42 | 2.07 |
01/05 | 1,252 | 1,259 | 1,236 | 1,250 | +0.81% | 10,800 | 76億6472万 | +4.08% | 14.23 | 2.05 |
01/04 | 1,226 | 1,240 | 1,220 | 1,240 | +2.06% | 25,200 | 76億340万 | +3.33% | 14.11 | 2.03 |
2023 |
12/29 | 1,208 | 1,220 | 1,198 | 1,215 | +0.58% | 24,900 | 74億5011万 | +1.42% | 13.83 | 1.99 |
12/28 | 1,199 | 1,219 | 1,199 | 1,208 | +1.34% | 32,000 | 74億719万 | +0.92% | 13.75 | 1.98 |
12/27 | 1,191 | 1,194 | 1,190 | 1,192 | -0.08% | 29,400 | 73億908万 | -0.33% | 13.57 | 1.95 |
12/26 | 1,194 | 1,196 | 1,192 | 1,193 | -0.17% | 12,000 | 73億1521万 | -0.33% | 13.58 | 1.95 |
12/25 | 1,196 | 1,200 | 1,194 | 1,195 | +0.17% | 13,400 | 73億2747万 | -0.25% | 13.6 | 1.96 |
12/22 | 1,196 | 1,199 | 1,193 | 1,193 | -0.08% | 9,200 | 73億1521万 | -0.75% | 13.58 | 1.95 |
12/21 | 1,195 | 1,199 | 1,194 | 1,194 | -0.83% | 9,800 | 70億3756万 | -0.83% | 12.98 | 1.87 |
12/20 | 1,210 | 1,219 | 1,204 | 1,204 | -0.5% | 12,100 | 70億9650万 | -0.17% | 13.08 | 1.88 |
12/19 | 1,206 | 1,215 | 1,205 | 1,210 | +0.83% | 15,300 | 71億3187万 | +0.08% | 13.15 | 1.89 |
12/18 | 1,190 | 1,202 | 1,185 | 1,200 | +0.93% | 19,400 | 70億7293万 | -0.83% | 13.04 | 1.88 |
12/15 | 1,180 | 1,189 | 1,180 | 1,189 | +0.34% | 5,800 | 70億809万 | -1.9% | 12.92 | 1.86 |
12/14 | 1,189 | 1,194 | 1,176 | 1,185 | +0.25% | 15,800 | 69億8452万 | -2.39% | 12.88 | 1.85 |
12/13 | 1,180 | 1,187 | 1,180 | 1,182 | +0.17% | 8,600 | 69億6683万 | -2.88% | 12.85 | 1.85 |
12/12 | 1,187 | 1,188 | 1,179 | 1,180 | -0.34% | 14,500 | 69億5505万 | -3.28% | 12.82 | 1.84 |
12/11 | 1,188 | 1,195 | 1,184 | 1,184 | +0.59% | 14,300 | 69億7862万 | -3.19% | 12.87 | 1.85 |
12/08 | 1,195 | 1,196 | 1,175 | 1,177 | -1.75% | 33,100 | 69億3736万 | -4% | 12.79 | 1.84 |
12/07 | 1,207 | 1,209 | 1,197 | 1,198 | -0.75% | 26,300 | 70億6114万 | -2.52% | 13.02 | 1.87 |
12/06 | 1,207 | 1,209 | 1,205 | 1,207 | +0.17% | 9,600 | 71億1419万 | -1.87% | 13.12 | 1.89 |
12/05 | 1,208 | 1,211 | 1,205 | 1,205 | -0.33% | 15,800 | 71億240万 | -2.11% | 13.1 | 1.88 |
12/04 | 1,210 | 1,212 | 1,208 | 1,209 | -0.08% | 12,000 | 71億2598万 | -1.95% | 13.14 | 1.89 |
12/01 | 1,211 | 1,215 | 1,206 | 1,210 | -0.17% | 14,600 | 71億3187万 | -2.02% | 13.15 | 1.89 |
11/30 | 1,207 | 1,213 | 1,205 | 1,212 | +0.75% | 28,700 | 71億4366万 | -2.02% | 13.17 | 1.89 |
11/29 | 1,202 | 1,216 | 1,202 | 1,203 | -0.41% | 56,000 | 70億9061万 | -2.98% | 13.07 | 1.88 |
11/28 | 1,203 | 1,225 | 1,201 | 1,208 | +1.68% | 305,400 | 71億2008万 | -2.82% | 13.13 | 1.89 |
11/27 | 1,188 | 1,193 | 1,182 | 1,188 | -0.17% | 93,300 | 70億220万 | -4.73% | 12.91 | 1.86 |
11/24 | 1,201 | 1,203 | 1,190 | 1,190 | -0.92% | 44,600 | 70億1399万 | -4.95% | 12.93 | 1.86 |
11/22 | 1,209 | 1,209 | 1,200 | 1,201 | -0.83% | 26,100 | 70億7882万 | -4.46% | 13.05 | 1.88 |
11/21 | 1,207 | 1,220 | 1,196 | 1,211 | +0.58% | 37,400 | 71億3776万 | -4.04% | 13.16 | 1.89 |
11/20 | 1,175 | 1,223 | 1,170 | 1,204 | -7.03% | 133,800 | 70億9650万 | -4.97% | 13.08 | 1.88 |
11/17 | 1,252 | 1,299 | 1,252 | 1,295 | +3.19% | 14,500 | 76億3287万 | +1.81% | 14.07 | 2.02 |
11/16 | 1,253 | 1,261 | 1,253 | 1,255 | +0.16% | 4,100 | 73億9710万 | -1.57% | 13.64 | 1.96 |
11/15 | 1,280 | 1,280 | 1,250 | 1,253 | -1.57% | 8,600 | 73億8532万 | -2.11% | 13.62 | 1.96 |
11/14 | 1,260 | 1,273 | 1,260 | 1,273 | +3.16% | 15,400 | 75億320万 | -0.93% | 13.83 | 1.99 |
11/13 | 1,245 | 1,249 | 1,234 | 1,234 | -0.64% | 8,400 | 72億7333万 | -4.27% | 13.41 | 1.93 |
11/10 | 1,243 | 1,247 | 1,235 | 1,242 | -0.08% | 8,000 | 73億2048万 | -4.02% | 13.5 | 1.94 |
11/09 | 1,250 | 1,256 | 1,242 | 1,243 | -0.48% | 2,400 | 73億2637万 | -4.16% | 13.51 | 1.94 |
11/08 | 1,267 | 1,267 | 1,242 | 1,249 | -1.19% | 4,800 | 73億6174万 | -4% | 13.57 | 1.95 |
11/07 | 1,258 | 1,264 | 1,240 | 1,264 | 0% | 6,100 | 74億5015万 | -3.14% | 13.74 | 1.98 |
11/06 | 1,274 | 1,274 | 1,251 | 1,264 | +0.56% | 9,000 | 74億5015万 | -3.51% | 13.74 | 1.98 |
11/02 | 1,245 | 1,257 | 1,240 | 1,257 | +1.29% | 4,000 | 74億889万 | -4.41% | 13.66 | 1.96 |
11/01 | 1,240 | 1,244 | 1,235 | 1,241 | +0.65% | 6,800 | 73億1459万 | -6.13% | 13.49 | 1.94 |
10/31 | 1,239 | 1,249 | 1,231 | 1,233 | -0.48% | 4,600 | 72億6743万 | -7.36% | 13.4 | 1.93 |
10/30 | 1,252 | 1,258 | 1,234 | 1,239 | -0.96% | 7,100 | 73億280万 | -7.61% | 13.47 | 1.94 |
10/27 | 1,257 | 1,262 | 1,247 | 1,251 | +0.08% | 3,100 | 73億7353万 | -7.4% | 13.6 | 1.96 |
10/26 | 1,266 | 1,272 | 1,236 | 1,250 | -1.26% | 13,800 | 73億6763万 | -8.09% | 13.58 | 1.95 |
10/25 | 1,280 | 1,287 | 1,255 | 1,266 | -0.94% | 7,700 | 74億6194万 | -7.59% | 13.76 | 1.98 |