時価総額
2023/10/06~2024/03/06
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 |
03/06 | 789 | 820 | 775 | 801 | -0.12% | 276,600 | 63億2333万 | +10.03% | - | 1.98 |
03/05 | 780 | 844 | 766 | 802 | +1.52% | 1,006,700 | 63億3122万 | +10.47% | - | 1.98 |
03/04 | 868 | 869 | 781 | 790 | -7.39% | 1,501,600 | 62億3649万 | +9.12% | - | 1.95 |
03/01 | 701 | 853 | 686 | 853 | +21.34% | 3,535,400 | 67億3383万 | +17.98% | - | 2.11 |
02/29 | 712 | 720 | 697 | 703 | -1.4% | 44,000 | 55億4969万 | -2.09% | - | 1.74 |
02/28 | 709 | 745 | 709 | 713 | +1.13% | 84,500 | 56億2863万 | -0.83% | - | 1.76 |
02/27 | 691 | 709 | 681 | 705 | +2.03% | 84,400 | 55億6548万 | -1.95% | - | 1.74 |
02/26 | 690 | 704 | 681 | 691 | -0.43% | 47,400 | 54億5496万 | -3.89% | - | 1.71 |
02/22 | 702 | 702 | 689 | 694 | -1.42% | 49,200 | 54億7864万 | -3.74% | - | 1.72 |
02/21 | 714 | 714 | 699 | 704 | -2.22% | 33,600 | 55億5758万 | -2.36% | - | 1.74 |
02/20 | 718 | 728 | 713 | 720 | +0.28% | 34,900 | 56億8389万 | -0.28% | - | 1.78 |
02/19 | 707 | 731 | 699 | 718 | +4.51% | 73,700 | 56億6810万 | -0.55% | - | 1.77 |
02/16 | 650 | 705 | 647 | 687 | +4.41% | 116,200 | 54億2338万 | -4.98% | - | 1.7 |
02/15 | 680 | 693 | 650 | 658 | -8.86% | 280,600 | 51億9444万 | -9.24% | - | 1.63 |
02/14 | 720 | 728 | 712 | 722 | -0.28% | 43,600 | 56億9968万 | -0.96% | - | 1.78 |
02/13 | 711 | 730 | 711 | 724 | +2.12% | 94,300 | 57億1547万 | -0.82% | - | 1.79 |
02/09 | 715 | 720 | 702 | 709 | -1.39% | 63,600 | 55億9705万 | -3.01% | - | 1.75 |
02/08 | 718 | 726 | 708 | 719 | -0.14% | 43,800 | 56億7600万 | -1.91% | - | 1.78 |
02/07 | 745 | 745 | 717 | 720 | -2.04% | 44,700 | 56億8389万 | -1.91% | - | 1.78 |
02/06 | 726 | 743 | 718 | 735 | +1.94% | 39,900 | 58億231万 | -0.27% | - | 1.82 |
02/05 | 721 | 729 | 715 | 721 | +0.14% | 51,600 | 56億9179万 | -2.17% | - | 1.78 |
02/02 | 713 | 728 | 710 | 720 | +0.42% | 61,800 | 56億8389万 | -2.44% | - | 1.78 |
02/01 | 728 | 729 | 713 | 717 | -1.78% | 62,600 | 56億6021万 | -2.98% | - | 1.77 |
01/31 | 741 | 750 | 728 | 730 | -2.01% | 65,000 | 57億6283万 | -1.48% | - | 1.8 |
01/30 | 742 | 750 | 734 | 745 | +0.4% | 49,000 | 58億8125万 | +0.27% | - | 1.84 |
01/29 | 768 | 768 | 740 | 742 | -3.76% | 123,500 | 58億5757万 | -0.4% | - | 1.83 |
01/26 | 761 | 788 | 751 | 771 | +1.98% | 225,200 | 60億8650万 | +3.07% | - | 1.91 |
01/25 | 754 | 775 | 731 | 756 | +4.28% | 238,300 | 59億6809万 | +0.8% | - | 1.87 |
01/24 | 719 | 727 | 711 | 725 | +0.42% | 41,500 | 57億2336万 | -3.72% | - | 1.79 |
01/23 | 726 | 739 | 716 | 722 | +0.56% | 62,300 | 56億9968万 | -4.62% | - | 1.78 |
01/22 | 714 | 733 | 714 | 718 | +0.28% | 36,400 | 56億1282万 | -5.65% | - | 1.77 |
01/19 | 723 | 726 | 704 | 716 | -0.83% | 37,000 | 55億9718万 | -6.53% | - | 1.77 |
01/18 | 705 | 725 | 700 | 722 | +1.83% | 50,400 | 56億4409万 | -6.36% | - | 1.78 |
01/17 | 729 | 729 | 708 | 709 | -1.8% | 50,400 | 55億4246万 | -8.63% | - | 1.75 |
01/16 | 729 | 743 | 720 | 722 | -0.96% | 35,300 | 56億4409万 | -7.55% | - | 1.78 |
01/15 | 741 | 741 | 727 | 729 | -1.75% | 53,700 | 56億9881万 | -7.13% | - | 1.8 |
01/12 | 732 | 743 | 725 | 742 | +0.82% | 57,300 | 58億43万 | -6.08% | - | 1.83 |
01/11 | 746 | 746 | 734 | 736 | -1.87% | 63,400 | 57億5353万 | -7.3% | - | 1.82 |
01/10 | 751 | 754 | 744 | 750 | -0.66% | 32,100 | 58億6297万 | -5.9% | - | 1.85 |
01/09 | 739 | 756 | 739 | 755 | +2.3% | 50,000 | 59億206万 | -5.51% | - | 1.87 |
01/05 | 745 | 756 | 737 | 738 | -2.77% | 80,200 | 57億6916万 | -7.75% | - | 1.82 |
01/04 | 746 | 769 | 735 | 759 | -0.39% | 84,800 | 59億3333万 | -5.48% | - | 1.88 |
2023 |
12/29 | 762 | 772 | 754 | 762 | -1.93% | 95,400 | 59億5678万 | -5.34% | - | 1.86 |
12/28 | 750 | 779 | 745 | 777 | +4.02% | 98,500 | 60億7404万 | -3.72% | - | 1.9 |
12/27 | 737 | 765 | 737 | 747 | +1.08% | 133,900 | 58億3952万 | -7.55% | - | 1.82 |
12/26 | 745 | 765 | 733 | 739 | -0.94% | 85,800 | 57億7698万 | -8.88% | - | 1.8 |
12/25 | 770 | 774 | 740 | 746 | -3.12% | 100,900 | 58億3170万 | -8.58% | - | 1.82 |
12/22 | 776 | 792 | 759 | 770 | -1.28% | 78,300 | 60億1932万 | -5.87% | - | 1.88 |
12/21 | 800 | 805 | 777 | 780 | -2.99% | 110,100 | 60億9749万 | -4.76% | - | 1.9 |
12/20 | 820 | 823 | 804 | 804 | -1.59% | 107,300 | 62億8510万 | -1.71% | - | 1.96 |
12/19 | 808 | 827 | 808 | 817 | +0.49% | 55,600 | 63億8673万 | +0.12% | - | 1.99 |
12/18 | 811 | 820 | 804 | 813 | -0.73% | 42,500 | 63億5546万 | +0.12% | - | 1.98 |
12/15 | 829 | 830 | 807 | 819 | -1.8% | 88,000 | 64億236万 | +1.24% | - | 2 |
12/14 | 839 | 854 | 833 | 834 | +0.48% | 75,500 | 65億1962万 | +3.6% | - | 2.04 |
12/13 | 824 | 856 | 823 | 830 | +0.12% | 71,400 | 64億8835万 | +3.62% | - | 2.03 |
12/12 | 846 | 846 | 823 | 829 | -1.54% | 93,800 | 64億8054万 | +3.88% | - | 2.02 |
12/11 | 830 | 869 | 830 | 842 | -0.12% | 119,900 | 65億8216万 | +5.78% | - | 2.06 |
12/08 | 830 | 849 | 820 | 843 | +1.57% | 74,100 | 65億8998万 | +6.31% | - | 2.06 |
12/07 | 835 | 836 | 819 | 830 | -1.31% | 52,300 | 64億8835万 | +5.33% | - | 2.03 |
12/06 | 843 | 851 | 830 | 841 | -0.71% | 87,100 | 65億7434万 | +7.13% | - | 2.05 |
12/05 | 845 | 883 | 830 | 847 | -0.12% | 239,900 | 66億2125万 | +8.59% | - | 2.07 |
12/04 | 804 | 862 | 795 | 848 | +5.87% | 213,400 | 66億2907万 | +9.56% | - | 2.07 |
12/01 | 795 | 810 | 786 | 801 | +0.88% | 63,700 | 62億6165万 | +4.3% | - | 1.96 |
11/30 | 800 | 807 | 786 | 794 | -0.75% | 50,900 | 62億693万 | +3.93% | - | 1.94 |
11/29 | 801 | 815 | 796 | 800 | -0.12% | 38,100 | 62億5384万 | +5.12% | - | 1.95 |
11/28 | 803 | 804 | 789 | 801 | -0.5% | 69,500 | 62億6165万 | +5.81% | - | 1.96 |
11/27 | 810 | 824 | 800 | 805 | -0.49% | 43,500 | 62億9292万 | +6.76% | - | 1.96 |
11/24 | 814 | 833 | 805 | 809 | -0.74% | 78,400 | 63億2419万 | +7.72% | - | 1.97 |
11/22 | 819 | 829 | 806 | 815 | -1.81% | 85,800 | 63億7109万 | +8.81% | - | 1.99 |
11/21 | 841 | 843 | 820 | 830 | -1.19% | 79,900 | 64億8835万 | +11.26% | - | 2.03 |
11/20 | 802 | 843 | 797 | 840 | +5% | 135,600 | 65億6653万 | +13.21% | - | 2.05 |
11/17 | 788 | 817 | 782 | 800 | -0.12% | 91,000 | 62億5384万 | +8.25% | - | 1.95 |
11/16 | 765 | 818 | 763 | 801 | +5.39% | 274,400 | 62億6165万 | +8.39% | - | 1.96 |
11/15 | 750 | 774 | 735 | 760 | +2.84% | 158,100 | 59億4114万 | +2.84% | - | 1.86 |
11/14 | 736 | 750 | 727 | 739 | +0.82% | 87,400 | 57億7698万 | -0.27% | - | 1.8 |
11/13 | 723 | 740 | 718 | 733 | +1.1% | 45,300 | 57億3008万 | -1.35% | - | 1.79 |
11/10 | 713 | 730 | 708 | 725 | -0.41% | 44,500 | 56億6754万 | -2.82% | - | 1.77 |
11/09 | 727 | 736 | 720 | 728 | -0.41% | 49,000 | 56億9099万 | -2.67% | - | 1.78 |
11/08 | 753 | 763 | 730 | 731 | -4.19% | 74,200 | 57億1444万 | -2.66% | - | 1.78 |
11/07 | 762 | 768 | 755 | 763 | -0.52% | 51,300 | 59億6459万 | +1.06% | - | 1.86 |
11/06 | 780 | 789 | 767 | 767 | +0.66% | 95,900 | 59億9586万 | +1.05% | - | 1.87 |
11/02 | 740 | 787 | 740 | 762 | +2.83% | 146,100 | 59億5678万 | 0% | - | 1.86 |
11/01 | 736 | 745 | 726 | 741 | +0.27% | 50,300 | 57億9261万 | -3.14% | - | 1.81 |
10/31 | 712 | 748 | 702 | 739 | +3.79% | 84,400 | 57億7698万 | -3.9% | - | 1.8 |
10/30 | 705 | 720 | 703 | 712 | -0.56% | 51,500 | 55億6591万 | -8.01% | - | 1.74 |
10/27 | 686 | 717 | 686 | 716 | +4.37% | 57,800 | 55億9718万 | -8.09% | - | 1.75 |
10/26 | 687 | 708 | 685 | 686 | -2.7% | 67,400 | 53億6266万 | -12.39% | - | 1.67 |
10/25 | 712 | 724 | 705 | 705 | -0.7% | 55,300 | 55億1119万 | -10.76% | - | 1.72 |
10/24 | 701 | 720 | 668 | 710 | +1.14% | 159,500 | 55億5028万 | -10.92% | - | 1.73 |
10/23 | 713 | 726 | 701 | 702 | -2.77% | 88,200 | 54億8774万 | -12.58% | - | 1.71 |
10/20 | 725 | 732 | 709 | 722 | -2.04% | 127,300 | 56億4409万 | -11.08% | - | 1.76 |
10/19 | 746 | 752 | 731 | 737 | -1.99% | 98,000 | 57億6135万 | -10.12% | - | 1.8 |
10/18 | 737 | 760 | 730 | 752 | +0.53% | 90,800 | 58億7860万 | -8.85% | - | 1.84 |
10/17 | 743 | 767 | 743 | 748 | +1.77% | 74,300 | 58億4734万 | -9.77% | - | 1.83 |
10/16 | 764 | 766 | 735 | 735 | -4.05% | 88,700 | 57億4571万 | -11.87% | - | 1.79 |
10/13 | 780 | 789 | 764 | 766 | -3.65% | 131,900 | 59億8805万 | -8.59% | - | 1.87 |
10/12 | 799 | 803 | 788 | 795 | -0.38% | 74,700 | 62億1475万 | -5.58% | - | 1.94 |
10/11 | 815 | 820 | 798 | 798 | -1.97% | 53,500 | 62億3820万 | -5.56% | - | 1.95 |
10/10 | 788 | 816 | 788 | 814 | +2.26% | 84,300 | 63億6328万 | -4.01% | - | 1.99 |
10/06 | 789 | 807 | 789 | 796 | +0.38% | 72,300 | 62億2257万 | -6.35% | - | 1.94 |