時価総額
2023/08/30~2024/01/26
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 |
01/26 | 2,368 | 2,368 | 2,300 | 2,366 | +1.11% | 2,800 | 98億1890万 | +5.34% | 13.87 | 0.8 |
01/25 | 2,359 | 2,365 | 2,323 | 2,340 | +1.3% | 4,400 | 97億1100万 | +4.6% | 13.72 | 0.79 |
01/24 | 2,279 | 2,314 | 2,279 | 2,310 | +0.57% | 2,700 | 95億8650万 | +3.68% | 13.54 | 0.78 |
01/23 | 2,261 | 2,297 | 2,261 | 2,297 | +1.1% | 3,800 | 95億3255万 | +3.47% | 13.47 | 0.77 |
01/22 | 2,277 | 2,302 | 2,255 | 2,272 | +0.53% | 5,100 | 94億2880万 | +2.62% | 13.32 | 0.76 |
01/19 | 2,287 | 2,291 | 2,255 | 2,260 | -0.09% | 3,900 | 93億7900万 | +2.36% | 13.25 | 0.76 |
01/18 | 2,304 | 2,304 | 2,241 | 2,262 | -0.79% | 5,400 | 93億8730万 | +2.63% | 13.26 | 0.76 |
01/17 | 2,302 | 2,330 | 2,276 | 2,280 | -3.06% | 16,400 | 94億6200万 | +3.68% | 13.37 | 0.77 |
01/16 | 2,330 | 2,421 | 2,330 | 2,352 | -3.21% | 9,200 | 97億6080万 | +7.25% | 13.79 | 0.79 |
01/15 | 2,389 | 2,500 | 2,342 | 2,430 | +8.92% | 41,700 | 100億8450万 | +11.21% | 14.24 | 0.82 |
01/12 | 2,263 | 2,267 | 2,230 | 2,231 | -1.85% | 6,400 | 92億5865万 | +2.67% | 13.08 | 0.75 |
01/11 | 2,295 | 2,295 | 2,262 | 2,273 | -0.96% | 3,200 | 94億3295万 | +4.75% | 13.32 | 0.76 |
01/10 | 2,296 | 2,297 | 2,269 | 2,295 | +0.88% | 2,300 | 95億2425万 | +6.05% | 13.45 | 0.77 |
01/09 | 2,250 | 2,340 | 2,250 | 2,275 | +1.16% | 5,600 | 94億4125万 | +5.42% | 13.34 | 0.77 |
01/05 | 2,228 | 2,249 | 2,221 | 2,249 | +2.09% | 2,900 | 93億3335万 | +4.41% | 13.18 | 0.76 |
01/04 | 2,188 | 2,222 | 2,188 | 2,203 | +1.24% | 1,800 | 91億4245万 | +2.37% | 12.91 | 0.74 |
2023 |
12/29 | 2,191 | 2,210 | 2,158 | 2,176 | -1.58% | 800 | 90億3040万 | +1.12% | 12.76 | 0.74 |
12/28 | 2,197 | 2,242 | 2,125 | 2,211 | +2.55% | 5,700 | 91億7565万 | +2.69% | 12.96 | 0.75 |
12/27 | 2,185 | 2,197 | 2,156 | 2,156 | -0.28% | 5,200 | 89億4740万 | +0.19% | 12.64 | 0.73 |
12/26 | 2,189 | 2,189 | 2,162 | 2,162 | +0.09% | 2,200 | 89億7230万 | +0.37% | 12.67 | 0.73 |
12/25 | 2,179 | 2,190 | 2,140 | 2,160 | +0.09% | 4,400 | 89億6400万 | +0.28% | 12.66 | 0.73 |
12/22 | 2,168 | 2,177 | 2,140 | 2,158 | +0.14% | 2,500 | 89億5570万 | +0.14% | 12.65 | 0.73 |
12/21 | 2,162 | 2,162 | 2,125 | 2,155 | +1.08% | 1,600 | 89億4325万 | -0.09% | 12.63 | 0.73 |
12/20 | 2,152 | 2,160 | 2,123 | 2,132 | -0.93% | 2,600 | 88億4780万 | -1.2% | 12.5 | 0.72 |
12/19 | 2,130 | 2,160 | 2,130 | 2,152 | +1.03% | 1,800 | 89億3080万 | -0.37% | 12.62 | 0.73 |
12/18 | 2,117 | 2,158 | 2,076 | 2,130 | +0.61% | 8,000 | 88億3950万 | -1.48% | 12.49 | 0.72 |
12/15 | 2,139 | 2,139 | 2,114 | 2,117 | +0.05% | 1,600 | 87億8555万 | -2.17% | 12.41 | 0.72 |
12/14 | 2,131 | 2,138 | 2,116 | 2,116 | -1.03% | 2,100 | 87億8140万 | -2.49% | 12.4 | 0.72 |
12/13 | 2,127 | 2,149 | 2,127 | 2,138 | +0.52% | 1,100 | 88億7270万 | -1.7% | 12.53 | 0.73 |
12/12 | 2,132 | 2,142 | 2,122 | 2,127 | -1.07% | 4,200 | 88億2705万 | -2.52% | 12.47 | 0.72 |
12/11 | 2,132 | 2,150 | 2,132 | 2,150 | +0.23% | 2,700 | 89億2250万 | -1.78% | 12.6 | 0.73 |
12/08 | 2,140 | 2,145 | 2,132 | 2,145 | +0.05% | 4,000 | 89億175万 | -2.14% | 12.57 | 0.73 |
12/07 | 2,141 | 2,145 | 2,141 | 2,144 | -0.14% | 1,100 | 88億9760万 | -2.32% | 12.57 | 0.73 |
12/06 | 2,163 | 2,163 | 2,135 | 2,147 | +0.56% | 3,500 | 89億1005万 | -2.41% | 12.59 | 0.73 |
12/05 | 2,142 | 2,148 | 2,130 | 2,135 | +0.14% | 3,200 | 88億6025万 | -3.13% | 12.52 | 0.73 |
12/04 | 2,137 | 2,142 | 2,130 | 2,132 | -0.28% | 3,200 | 88億4780万 | -3.49% | 12.5 | 0.72 |
12/01 | 2,137 | 2,150 | 2,135 | 2,138 | +0.38% | 2,600 | 88億7270万 | -3.48% | 12.53 | 0.73 |
11/30 | 2,186 | 2,190 | 2,130 | 2,130 | -2.96% | 12,400 | 88億3950万 | -4.18% | 12.49 | 0.72 |
11/29 | 2,200 | 2,201 | 2,190 | 2,195 | +0.05% | 2,200 | 91億925万 | -1.61% | 12.87 | 0.75 |
11/28 | 2,201 | 2,201 | 2,194 | 2,194 | -0.32% | 4,100 | 91億510万 | -1.79% | 12.86 | 0.75 |
11/27 | 2,221 | 2,234 | 2,200 | 2,201 | +0.27% | 1,800 | 91億3415万 | -1.52% | 12.9 | 0.75 |
11/24 | 2,201 | 2,216 | 2,194 | 2,195 | -0.27% | 5,300 | 91億925万 | -1.83% | 12.87 | 0.75 |
11/22 | 2,186 | 2,231 | 2,186 | 2,201 | +0.5% | 6,700 | 91億3415万 | -1.74% | 12.9 | 0.75 |
11/21 | 2,195 | 2,199 | 2,182 | 2,190 | +0.46% | 2,500 | 90億8850万 | -2.36% | 12.84 | 0.74 |
11/20 | 2,197 | 2,205 | 2,178 | 2,180 | +0.41% | 500 | 90億4700万 | -3.02% | 12.78 | 0.74 |
11/17 | 2,191 | 2,212 | 2,171 | 2,171 | -1.63% | 4,300 | 90億965万 | -3.68% | 12.73 | 0.74 |
11/16 | 2,212 | 2,212 | 2,184 | 2,207 | +1.38% | 4,500 | 91億5905万 | -2.35% | 12.94 | 0.75 |
11/15 | 2,209 | 2,209 | 2,177 | 2,177 | -0.64% | 3,800 | 90億3455万 | -3.8% | 12.76 | 0.74 |
11/14 | 2,216 | 2,216 | 2,191 | 2,191 | 0% | 1,100 | 90億9265万 | -3.35% | 12.84 | 0.74 |
11/13 | 2,195 | 2,216 | 2,189 | 2,191 | -0.09% | 2,400 | 90億9265万 | -3.52% | 12.84 | 0.74 |
11/10 | 2,245 | 2,245 | 2,161 | 2,193 | -2.88% | 14,600 | 91億95万 | -3.56% | 12.86 | 0.74 |
11/09 | 2,279 | 2,399 | 2,244 | 2,258 | +0.31% | 42,600 | 93億7070万 | -0.66% | 13.24 | 0.77 |
11/08 | 2,300 | 2,385 | 2,251 | 2,251 | -2.17% | 5,400 | 93億4165万 | -0.88% | 13.2 | 0.76 |
11/07 | 2,285 | 2,311 | 2,285 | 2,301 | -0.09% | 2,000 | 95億4915万 | +1.23% | 13.49 | 0.78 |
11/06 | 2,268 | 2,331 | 2,256 | 2,303 | +3.09% | 10,200 | 95億5745万 | +1.14% | 13.5 | 0.78 |
11/02 | 2,229 | 2,268 | 2,223 | 2,234 | +0.27% | 2,400 | 92億7110万 | -2.1% | 13.1 | 0.76 |
11/01 | 2,267 | 2,267 | 2,200 | 2,228 | -1.28% | 2,100 | 92億4620万 | -2.75% | 13.06 | 0.76 |
10/31 | 2,236 | 2,257 | 2,236 | 2,257 | +0.94% | 500 | 93億6655万 | -1.87% | 13.23 | 0.77 |
10/30 | 2,238 | 2,267 | 2,236 | 2,236 | -1.58% | 1,200 | 92億7940万 | -3.16% | 13.11 | 0.76 |
10/27 | 2,292 | 2,292 | 2,253 | 2,272 | -0.57% | 500 | 94億2880万 | -2.03% | 13.32 | 0.77 |
10/26 | 2,321 | 2,321 | 2,232 | 2,285 | -1.85% | 2,600 | 94億8275万 | -1.76% | 13.39 | 0.78 |
10/25 | 2,335 | 2,335 | 2,262 | 2,328 | -0.47% | 1,100 | 96億6120万 | -0.13% | 13.65 | 0.79 |
10/24 | 2,288 | 2,339 | 2,206 | 2,339 | +3.13% | 5,900 | 97億685万 | +0.13% | 13.71 | 0.79 |
10/23 | 2,210 | 2,268 | 2,200 | 2,268 | +2.39% | 1,100 | 94億1220万 | -2.99% | 13.3 | 0.77 |
10/20 | 2,230 | 2,255 | 2,215 | 2,215 | -0.98% | 3,000 | 91億9225万 | -5.42% | 12.98 | 0.75 |
10/19 | 2,274 | 2,285 | 2,220 | 2,237 | -2.1% | 7,500 | 92億8355万 | -4.44% | 13.11 | 0.76 |
10/18 | 2,280 | 2,285 | 2,280 | 2,285 | 0% | 300 | 94億8275万 | -2.31% | 13.39 | 0.78 |
10/17 | 2,298 | 2,298 | 2,276 | 2,285 | -0.52% | 1,000 | 94億8275万 | -2.1% | 13.39 | 0.78 |
10/16 | 2,330 | 2,330 | 2,272 | 2,297 | -1.54% | 1,500 | 95億3255万 | -1.33% | 13.47 | 0.78 |
10/13 | 2,349 | 2,350 | 2,305 | 2,333 | +0.34% | 2,600 | 96億8195万 | +0.47% | 13.68 | 0.79 |
10/12 | 2,336 | 2,348 | 2,285 | 2,325 | +1.57% | 2,300 | 96億4875万 | +0.43% | 13.63 | 0.79 |
10/11 | 2,343 | 2,343 | 2,274 | 2,289 | +0.66% | 4,200 | 94億9935万 | -0.82% | 13.42 | 0.78 |
10/10 | 2,349 | 2,349 | 2,270 | 2,274 | -1.09% | 2,800 | 94億3710万 | -1.13% | 13.33 | 0.77 |
10/06 | 2,293 | 2,323 | 2,259 | 2,299 | +2.36% | 2,300 | 95億4085万 | +0.26% | 13.48 | 0.78 |
10/05 | 2,180 | 2,289 | 2,174 | 2,246 | +3.31% | 4,200 | 93億2090万 | -1.71% | 13.17 | 0.76 |
10/04 | 2,208 | 2,223 | 2,135 | 2,174 | -2.2% | 8,200 | 90億2210万 | -4.52% | 12.74 | 0.74 |
10/03 | 2,279 | 2,291 | 2,200 | 2,223 | -3.52% | 7,900 | 92億2545万 | -2.11% | 13.03 | 0.76 |
10/02 | 2,334 | 2,383 | 2,304 | 2,304 | -3.36% | 8,900 | 95億6160万 | +1.77% | 13.51 | 0.78 |
09/29 | 2,411 | 2,418 | 2,370 | 2,384 | -2.21% | 3,600 | 98億9360万 | +5.81% | 13.96 | 0.78 |
09/28 | 2,445 | 2,445 | 2,405 | 2,438 | -0.45% | 2,500 | 101億1770万 | +8.94% | 14.28 | 0.79 |
09/27 | 2,447 | 2,449 | 2,403 | 2,449 | -0.04% | 3,000 | 101億6335万 | +10.27% | 14.34 | 0.8 |
09/26 | 2,479 | 2,480 | 2,450 | 2,450 | -1.13% | 7,600 | 101億6750万 | +11.16% | 14.35 | 0.8 |
09/25 | 2,487 | 2,532 | 2,437 | 2,478 | -0.36% | 6,900 | 102億8370万 | +13.31% | 14.51 | 0.81 |
09/22 | 2,451 | 2,509 | 2,449 | 2,487 | +0.85% | 8,400 | 103億2105万 | +14.66% | 14.57 | 0.81 |
09/21 | 2,402 | 2,500 | 2,402 | 2,466 | +2.66% | 16,200 | 102億3390万 | +14.7% | 14.44 | 0.8 |
09/20 | 2,448 | 2,448 | 2,401 | 2,402 | -1.88% | 5,900 | 99億6830万 | +12.61% | 14.07 | 0.78 |
09/19 | 2,488 | 2,488 | 2,391 | 2,448 | +2.51% | 13,200 | 101億5920万 | +15.53% | 14.34 | 0.8 |
09/15 | 2,380 | 2,443 | 2,370 | 2,388 | +0.72% | 24,400 | 99億1020万 | +13.55% | 13.99 | 0.78 |
09/14 | 2,213 | 2,596 | 2,200 | 2,371 | +8.26% | 56,000 | 98億3965万 | +13.61% | 13.89 | 0.77 |
09/13 | 2,197 | 2,234 | 2,190 | 2,190 | -0.05% | 8,000 | 90億8850万 | +5.54% | 12.83 | 0.71 |
09/12 | 2,160 | 2,201 | 2,160 | 2,191 | +1.44% | 6,400 | 90億9265万 | +6% | 12.83 | 0.71 |
09/11 | 2,150 | 2,160 | 2,143 | 2,160 | +0.84% | 2,600 | 89億6400万 | +4.91% | 12.65 | 0.7 |
09/08 | 2,142 | 2,155 | 2,138 | 2,142 | -0.14% | 3,700 | 88億8930万 | +4.34% | 12.55 | 0.7 |
09/07 | 2,150 | 2,160 | 2,129 | 2,145 | +0.09% | 4,700 | 89億175万 | +4.79% | 12.56 | 0.7 |
09/06 | 2,178 | 2,178 | 2,122 | 2,143 | -0.46% | 8,700 | 88億9345万 | +5.05% | 12.55 | 0.7 |
09/05 | 2,103 | 2,155 | 2,086 | 2,153 | +2.38% | 11,100 | 89億3495万 | +5.85% | 12.61 | 0.7 |
09/04 | 2,087 | 2,117 | 2,087 | 2,103 | +0.81% | 5,100 | 87億2745万 | +3.7% | 12.32 | 0.68 |
09/01 | 2,104 | 2,117 | 2,086 | 2,086 | -0.76% | 4,600 | 86億5690万 | +3.11% | 12.22 | 0.68 |
08/31 | 2,067 | 2,108 | 2,055 | 2,102 | +3.04% | 10,200 | 87億2330万 | +4.11% | 12.31 | 0.68 |
08/30 | 2,049 | 2,049 | 2,028 | 2,040 | +0.25% | 1,700 | 84億6600万 | +1.24% | 11.95 | 0.66 |