時価総額
2023/09/26~2024/02/22
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 |
02/22 | 2,311 | 2,340 | 2,275 | 2,324 | +2.38% | 68,000 | 298億8013万 | +12% | 13.59 | 2.68 |
02/21 | 2,312 | 2,315 | 2,263 | 2,270 | -2.07% | 42,800 | 291億8584万 | +10.19% | 13.28 | 2.61 |
02/20 | 2,284 | 2,380 | 2,280 | 2,318 | +1.67% | 123,900 | 298億298万 | +13.13% | 13.56 | 2.67 |
02/19 | 2,250 | 2,322 | 2,222 | 2,280 | +1.79% | 98,100 | 293億1441万 | +11.98% | 13.34 | 2.63 |
02/16 | 2,118 | 2,245 | 2,094 | 2,240 | +7.74% | 118,400 | 288億12万 | +10.62% | 13.1 | 2.58 |
02/15 | 2,110 | 2,128 | 2,040 | 2,079 | -0.38% | 72,300 | 267億3011万 | +3.07% | 12.16 | 2.39 |
02/14 | 2,176 | 2,176 | 2,085 | 2,087 | -4.96% | 102,900 | 268億3297万 | +3.57% | 12.21 | 2.4 |
02/13 | 2,109 | 2,222 | 2,080 | 2,196 | +9.8% | 241,600 | 282億3441万 | +9.04% | 12.84 | 2.53 |
02/09 | 2,024 | 2,024 | 1,990 | 2,000 | -0.25% | 73,100 | 257億1440万 | -0.5% | 11.7 | 2.3 |
02/08 | 2,007 | 2,035 | 1,980 | 2,005 | -1.09% | 45,700 | 257億7868万 | -0.45% | 11.73 | 2.31 |
02/07 | 2,040 | 2,064 | 2,003 | 2,027 | -0.64% | 64,100 | 260億6154万 | +0.45% | 11.86 | 2.33 |
02/06 | 2,024 | 2,047 | 2,005 | 2,040 | +0.79% | 52,600 | 262億2868万 | +1.29% | 11.93 | 2.35 |
02/05 | 2,054 | 2,055 | 2,019 | 2,024 | -1.51% | 44,000 | 260億2297万 | +0.75% | 11.84 | 2.33 |
02/02 | 2,045 | 2,065 | 2,033 | 2,055 | +0.59% | 36,000 | 264億2154万 | +2.65% | 12.02 | 2.37 |
02/01 | 2,059 | 2,076 | 2,032 | 2,043 | -1.3% | 53,800 | 262億6725万 | +2.41% | 11.95 | 2.35 |
01/31 | 2,068 | 2,073 | 2,033 | 2,070 | -1.15% | 50,900 | 266億1440万 | +4.07% | 12.11 | 2.38 |
01/30 | 2,065 | 2,121 | 2,034 | 2,094 | +1.16% | 82,800 | 269億2297万 | +5.7% | 12.25 | 2.41 |
01/29 | 2,012 | 2,087 | 2,012 | 2,070 | +4.97% | 120,600 | 266億1440万 | +4.81% | 12.11 | 2.38 |
01/26 | 1,965 | 2,015 | 1,949 | 1,972 | +0.36% | 57,400 | 253億5439万 | +0.05% | 11.53 | 2.27 |
01/25 | 1,964 | 1,977 | 1,941 | 1,965 | 0% | 32,300 | 252億6439万 | -0.35% | 11.49 | 2.26 |
01/24 | 1,954 | 2,030 | 1,954 | 1,965 | +1.29% | 90,000 | 252億6439万 | -0.51% | 11.49 | 2.26 |
01/23 | 1,982 | 1,987 | 1,930 | 1,940 | -1.37% | 62,000 | 249億4296万 | -1.77% | 11.35 | 2.23 |
01/22 | 1,935 | 1,977 | 1,916 | 1,967 | +2.55% | 47,800 | 252億8912万 | -0.56% | 11.5 | 2.27 |
01/19 | 1,950 | 1,964 | 1,913 | 1,918 | -0.1% | 48,200 | 246億5915万 | -3.08% | 11.22 | 2.21 |
01/18 | 1,950 | 1,975 | 1,906 | 1,920 | -2.24% | 68,200 | 246億8486万 | -3.08% | 11.23 | 2.21 |
01/17 | 1,982 | 1,995 | 1,949 | 1,964 | -0.91% | 79,300 | 252億5055万 | -0.96% | 11.49 | 2.26 |
01/16 | 2,002 | 2,024 | 1,982 | 1,982 | -0.95% | 48,900 | 254億8197万 | -0.05% | 11.59 | 2.28 |
01/15 | 2,001 | 2,023 | 1,996 | 2,001 | -0.55% | 38,600 | 257億2625万 | +0.7% | 11.7 | 2.3 |
01/12 | 2,048 | 2,048 | 1,986 | 2,012 | -0.64% | 64,500 | 258億6768万 | +1.05% | 11.77 | 2.32 |
01/11 | 2,033 | 2,051 | 2,019 | 2,025 | 0% | 39,600 | 260億3481万 | +1.55% | 11.84 | 2.33 |
01/10 | 2,063 | 2,070 | 2,019 | 2,025 | -2.5% | 99,300 | 260億3481万 | +1.66% | 11.84 | 2.33 |
01/09 | 2,089 | 2,104 | 2,060 | 2,077 | 0% | 65,900 | 267億336万 | +4.27% | 12.15 | 2.39 |
01/05 | 2,094 | 2,105 | 2,062 | 2,077 | -1.84% | 93,000 | 267億336万 | +4.37% | 12.15 | 2.39 |
01/04 | 2,052 | 2,130 | 2,038 | 2,116 | +1.1% | 149,600 | 272億477万 | +6.44% | 12.38 | 2.44 |
2023 |
12/29 | 2,109 | 2,179 | 2,055 | 2,093 | +8.5% | 799,700 | 269億907万 | +5.39% | 12.24 | 2.41 |
12/28 | 1,919 | 1,929 | 1,883 | 1,929 | +0.47% | 75,000 | 248億57万 | -3.02% | 11.28 | 2.22 |
12/27 | 1,888 | 1,922 | 1,877 | 1,920 | +3.78% | 138,200 | 246億8486万 | -3.9% | 11.23 | 2.21 |
12/26 | 1,877 | 1,893 | 1,833 | 1,850 | -2.12% | 135,300 | 237億8489万 | -7.78% | 10.82 | 2.13 |
12/25 | 1,900 | 1,913 | 1,882 | 1,890 | +0.48% | 76,700 | 242億9916万 | -6.2% | 11.05 | 2.17 |
12/22 | 1,896 | 1,918 | 1,873 | 1,881 | -0.16% | 246,800 | 241億8345万 | -7.07% | 11 | 2.16 |
12/21 | 1,915 | 1,921 | 1,855 | 1,884 | -2.28% | 145,700 | 234億5749万 | -7.47% | 11.02 | 2.1 |
12/20 | 1,999 | 2,015 | 1,924 | 1,928 | -2.92% | 97,300 | 240億533万 | -5.91% | 11.28 | 2.15 |
12/19 | 1,982 | 2,013 | 1,975 | 1,986 | -0.15% | 71,300 | 247億2748万 | -3.59% | 11.62 | 2.21 |
12/18 | 2,010 | 2,020 | 1,980 | 1,989 | -2.45% | 42,100 | 247億6484万 | -4.05% | 11.63 | 2.22 |
12/15 | 1,958 | 2,074 | 1,958 | 2,039 | +3.98% | 156,900 | 253億8738万 | -2.81% | 11.93 | 2.27 |
12/14 | 2,028 | 2,042 | 1,961 | 1,961 | -2.68% | 131,800 | 244億1621万 | -7.59% | 11.47 | 2.19 |
12/13 | 1,990 | 2,018 | 1,983 | 2,015 | +1.05% | 338,100 | 250億8856万 | -6.19% | 11.79 | 2.25 |
12/12 | 1,990 | 2,017 | 1,983 | 1,994 | +1.01% | 45,600 | 248億2709万 | -8.28% | 11.66 | 2.22 |
12/11 | 2,019 | 2,033 | 1,974 | 1,974 | +1.02% | 91,100 | 245億7807万 | -10.27% | 11.55 | 2.2 |
12/08 | 1,953 | 1,983 | 1,935 | 1,954 | -0.81% | 137,100 | 243億2905万 | -12.18% | 11.43 | 2.18 |
12/07 | 2,061 | 2,079 | 1,963 | 1,970 | -5.11% | 184,300 | 245億2827万 | -12.44% | 11.52 | 2.2 |
12/06 | 2,099 | 2,099 | 2,053 | 2,076 | -1.1% | 70,900 | 258億4806万 | -8.79% | 12.14 | 2.31 |
12/05 | 2,088 | 2,140 | 2,076 | 2,099 | 0% | 113,500 | 261億3443万 | -8.66% | 12.28 | 2.34 |
12/04 | 1,982 | 2,107 | 1,982 | 2,099 | +5.85% | 164,500 | 261億3443万 | -9.17% | 12.28 | 2.34 |
12/01 | 2,020 | 2,029 | 1,975 | 1,983 | -1.64% | 143,100 | 246億9013万 | -14.53% | 11.6 | 2.21 |
11/30 | 2,022 | 2,045 | 2,004 | 2,016 | -0.3% | 105,200 | 251億101万 | -13.66% | 11.79 | 2.25 |
11/29 | 2,034 | 2,072 | 2,022 | 2,022 | -0.34% | 104,200 | 251億7571万 | -13.92% | 11.83 | 2.25 |
11/28 | 2,062 | 2,075 | 2,023 | 2,029 | -2.22% | 137,800 | 252億6287万 | -14.1% | 11.87 | 2.26 |
11/27 | 2,161 | 2,174 | 2,066 | 2,075 | -4.02% | 122,000 | 258億3561万 | -12.71% | 12.14 | 2.31 |
11/24 | 2,166 | 2,186 | 2,150 | 2,162 | +0.7% | 64,800 | 269億1884万 | -9.54% | 12.65 | 2.41 |
11/22 | 2,108 | 2,155 | 2,085 | 2,147 | +1.51% | 149,600 | 267億3208万 | -10.62% | 12.56 | 2.39 |
11/21 | 2,041 | 2,121 | 2,040 | 2,115 | +1.24% | 117,700 | 263億3048万 | -12.42% | 12.37 | 2.36 |
11/20 | 2,120 | 2,157 | 2,077 | 2,089 | -1.51% | 158,700 | 260億679万 | -13.96% | 12.22 | 2.33 |
11/17 | 2,160 | 2,180 | 2,116 | 2,121 | -2.39% | 129,100 | 264億517万 | -13.22% | 12.41 | 2.36 |
11/16 | 2,213 | 2,216 | 2,140 | 2,173 | -1.63% | 116,700 | 270億5254万 | -11.67% | 12.71 | 2.42 |
11/15 | 2,253 | 2,305 | 2,209 | 2,209 | -0.18% | 128,800 | 275億72万 | -10.75% | 12.92 | 2.46 |
11/14 | 2,300 | 2,300 | 2,207 | 2,213 | -3.66% | 152,200 | 275億5052万 | -11.16% | 12.94 | 2.47 |
11/13 | 2,470 | 2,480 | 2,288 | 2,297 | -12.33% | 287,300 | 285億9627万 | -8.3% | 13.43 | 2.56 |
11/10 | 2,587 | 2,620 | 2,573 | 2,620 | -0.95% | 92,600 | 326億1742万 | +4.22% | 15.32 | 2.92 |
11/09 | 2,613 | 2,650 | 2,605 | 2,645 | +1.22% | 26,700 | 329億2866万 | +5.59% | 15.47 | 2.95 |
11/08 | 2,679 | 2,694 | 2,597 | 2,613 | -1.99% | 52,400 | 325億3028万 | +4.52% | 15.28 | 2.91 |
11/07 | 2,618 | 2,679 | 2,600 | 2,666 | +1.52% | 62,000 | 331億9010万 | +6.77% | 15.59 | 2.97 |
11/06 | 2,633 | 2,650 | 2,597 | 2,626 | +0.42% | 74,000 | 326億9212万 | +5.29% | 15.36 | 2.93 |
11/02 | 2,580 | 2,615 | 2,556 | 2,615 | +1.71% | 71,100 | 325億5518万 | +4.98% | 15.29 | 2.91 |
11/01 | 2,655 | 2,670 | 2,539 | 2,571 | -2.21% | 81,700 | 320億740万 | +3.34% | 15.04 | 2.86 |
10/31 | 2,614 | 2,649 | 2,568 | 2,629 | +0.65% | 100,600 | 327億2947万 | +5.71% | 15.38 | 2.93 |
10/30 | 2,467 | 2,679 | 2,450 | 2,612 | +8.07% | 325,000 | 325億1783万 | +5.2% | 15.28 | 2.91 |
10/27 | 2,355 | 2,417 | 2,326 | 2,417 | +3.69% | 43,700 | 300億9019万 | -2.54% | 14.14 | 2.69 |
10/26 | 2,318 | 2,353 | 2,300 | 2,331 | -1.19% | 34,500 | 290億1955万 | -6.05% | 13.63 | 2.6 |
10/25 | 2,384 | 2,398 | 2,351 | 2,359 | -0.42% | 44,400 | 293億6813万 | -5.11% | 13.8 | 2.63 |
10/24 | 2,337 | 2,387 | 2,247 | 2,369 | +1.33% | 72,500 | 294億9262万 | -4.9% | 13.86 | 2.64 |
10/23 | 2,388 | 2,409 | 2,300 | 2,338 | -3.39% | 101,400 | 291億669万 | -6.37% | 13.67 | 2.6 |
10/20 | 2,352 | 2,440 | 2,307 | 2,420 | +1.42% | 115,500 | 301億2754万 | -3.2% | 14.15 | 2.7 |
10/19 | 2,373 | 2,425 | 2,373 | 2,386 | -3.36% | 71,000 | 297億426万 | -4.52% | 13.96 | 2.66 |
10/18 | 2,500 | 2,500 | 2,430 | 2,469 | -0.2% | 32,200 | 307億3756万 | -1.2% | 14.44 | 2.75 |
10/17 | 2,475 | 2,500 | 2,463 | 2,474 | +1.56% | 43,000 | 307億9981万 | -0.72% | 14.47 | 2.76 |
10/16 | 2,450 | 2,494 | 2,415 | 2,436 | -2.01% | 128,400 | 303億2673万 | -2.09% | 14.25 | 2.71 |
10/13 | 2,511 | 2,518 | 2,466 | 2,486 | -1.66% | 48,400 | 309億4920万 | -0.04% | 14.54 | 2.77 |
10/12 | 2,560 | 2,561 | 2,517 | 2,528 | -1.13% | 40,100 | 314億7208万 | +1.89% | 14.79 | 2.82 |
10/11 | 2,614 | 2,615 | 2,552 | 2,557 | -1.88% | 56,400 | 318億3311万 | +3.44% | 14.96 | 2.85 |
10/10 | 2,580 | 2,663 | 2,574 | 2,606 | +2.36% | 94,100 | 324億4313万 | +5.89% | 15.24 | 2.9 |
10/06 | 2,537 | 2,558 | 2,503 | 2,546 | +0.67% | 40,100 | 316億9617万 | +4.09% | 14.89 | 2.84 |
10/05 | 2,457 | 2,542 | 2,452 | 2,529 | +5.77% | 71,200 | 314億8453万 | +3.99% | 14.79 | 2.82 |
10/04 | 2,476 | 2,476 | 2,371 | 2,391 | -5.08% | 107,100 | 297億6651万 | -1.16% | 13.98 | 2.66 |
10/03 | 2,534 | 2,608 | 2,487 | 2,519 | -1.22% | 92,900 | 313億6003万 | +4.39% | 14.73 | 2.81 |
10/02 | 2,581 | 2,653 | 2,535 | 2,550 | -1.54% | 88,000 | 317億4597万 | +6.25% | 14.91 | 2.84 |
09/29 | 2,569 | 2,624 | 2,557 | 2,590 | +2.13% | 75,700 | 322億4394万 | +8.6% | 15.15 | 3.08 |
09/28 | 2,550 | 2,569 | 2,516 | 2,536 | -0.59% | 82,600 | 315億7167万 | +7.05% | 14.83 | 3.01 |
09/27 | 2,555 | 2,562 | 2,519 | 2,551 | +0.24% | 32,900 | 317億5841万 | +8.37% | 14.92 | 3.03 |
09/26 | 2,545 | 2,587 | 2,536 | 2,545 | +0.35% | 48,600 | 316億8372万 | +8.85% | 14.89 | 3.02 |