時価総額
2023/09/21~2024/02/21
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 |
02/21 | 724 | 724 | 716 | 724 | -0.82% | 17,100 | 95億8069万 | -1.76% | 30.22 | 0.89 |
02/20 | 730 | 735 | 715 | 730 | +0.69% | 2,600 | 96億6009万 | -0.95% | 30.47 | 0.89 |
02/19 | 719 | 733 | 719 | 725 | -1.23% | 3,500 | 95億9392万 | -1.76% | 30.26 | 0.89 |
02/16 | 711 | 734 | 711 | 734 | +1.52% | 1,900 | 97億1302万 | -0.68% | 30.64 | 0.9 |
02/15 | 725 | 738 | 715 | 723 | -0.28% | 4,300 | 95億6745万 | -2.17% | 30.18 | 0.89 |
02/14 | 730 | 730 | 721 | 725 | -0.68% | 6,100 | 95億9392万 | -2.16% | 30.26 | 0.89 |
02/13 | 728 | 730 | 699 | 730 | +0.27% | 16,400 | 96億6009万 | -1.62% | 30.47 | 0.89 |
02/09 | 734 | 759 | 684 | 728 | -0.82% | 39,500 | 96億3362万 | -2.02% | 30.39 | 0.89 |
02/08 | 736 | 739 | 725 | 734 | -0.27% | 5,700 | 97億1302万 | -1.34% | 30.64 | 0.9 |
02/07 | 741 | 746 | 730 | 736 | -0.67% | 9,300 | 97億3948万 | -1.21% | 30.72 | 0.9 |
02/06 | 743 | 743 | 741 | 741 | +0.82% | 500 | 98億565万 | -0.54% | 30.93 | 0.91 |
02/05 | 740 | 744 | 732 | 735 | -0.27% | 2,700 | 97億2625万 | -1.34% | 30.68 | 0.9 |
02/02 | 736 | 737 | 733 | 737 | 0% | 1,300 | 97億5272万 | -1.07% | 30.76 | 0.9 |
02/01 | 738 | 740 | 731 | 737 | 0% | 4,100 | 97億5272万 | -1.07% | 30.76 | 0.9 |
01/31 | 743 | 744 | 734 | 737 | -0.94% | 15,200 | 97億5272万 | -1.07% | 30.76 | 0.9 |
01/30 | 743 | 745 | 743 | 744 | +0.13% | 1,900 | 98億4535万 | -0.13% | 31.05 | 0.91 |
01/29 | 745 | 747 | 728 | 743 | -0.27% | 2,900 | 98億3211万 | -0.13% | 31.01 | 0.91 |
01/26 | 738 | 745 | 738 | 745 | 0% | 2,500 | 98億5858万 | +0.13% | 31.09 | 0.91 |
01/25 | 746 | 746 | 734 | 745 | 0% | 10,100 | 98億5858万 | +0.27% | 31.09 | 0.91 |
01/24 | 737 | 745 | 735 | 745 | +0.4% | 3,900 | 98億5858万 | +0.4% | 31.09 | 0.91 |
01/23 | 740 | 742 | 730 | 742 | +0.27% | 5,100 | 98億1888万 | +0.13% | 30.97 | 0.91 |
01/22 | 745 | 746 | 737 | 740 | -1.07% | 20,000 | 97億9242万 | 0% | 30.89 | 0.91 |
01/19 | 748 | 748 | 736 | 748 | +0.13% | 15,100 | 98億9828万 | +1.22% | 31.22 | 0.92 |
01/18 | 741 | 747 | 728 | 747 | +0.81% | 7,900 | 98億8505万 | +1.22% | 31.18 | 0.92 |
01/17 | 743 | 744 | 730 | 741 | -0.13% | 5,300 | 98億565万 | +0.68% | 30.93 | 0.91 |
01/16 | 745 | 747 | 720 | 742 | 0% | 13,000 | 98億1888万 | +0.95% | 30.97 | 0.91 |
01/15 | 747 | 752 | 725 | 742 | -0.67% | 16,800 | 98億1888万 | +1.09% | 30.97 | 0.91 |
01/12 | 753 | 754 | 747 | 747 | -0.66% | 3,900 | 98億8505万 | +2.05% | 31.18 | 0.92 |
01/11 | 751 | 760 | 751 | 752 | -0.27% | 19,500 | 99億5121万 | +2.87% | 31.39 | 0.92 |
01/10 | 750 | 758 | 749 | 754 | +0.13% | 12,900 | 99億7768万 | +3.43% | 31.47 | 0.92 |
01/09 | 755 | 755 | 747 | 753 | -0.26% | 5,500 | 99億6444万 | +3.58% | 31.43 | 0.92 |
01/05 | 755 | 760 | 750 | 755 | -0.66% | 25,100 | 99億9091万 | +4.14% | 31.51 | 0.93 |
01/04 | 760 | 768 | 735 | 760 | +0.8% | 20,800 | 100億5708万 | +5.12% | 31.72 | 0.93 |
2023 |
12/29 | 748 | 754 | 745 | 754 | +0.8% | 18,300 | 99億7768万 | +4.58% | 31.47 | 0.92 |
12/28 | 739 | 748 | 737 | 748 | +1.08% | 15,200 | 98億9828万 | +4.03% | 31.22 | 0.92 |
12/27 | 738 | 742 | 731 | 740 | +0.41% | 27,100 | 97億9242万 | +3.21% | 30.89 | 0.91 |
12/26 | 728 | 737 | 728 | 737 | +0.27% | 3,300 | 97億5272万 | +3.08% | 30.76 | 0.9 |
12/25 | 733 | 736 | 719 | 735 | +0.68% | 34,500 | 97億2625万 | +2.94% | 30.68 | 0.9 |
12/22 | 732 | 733 | 723 | 730 | -0.27% | 24,400 | 96億6009万 | +2.53% | 30.47 | 0.89 |
12/21 | 735 | 735 | 719 | 732 | -0.27% | 12,900 | 96億8655万 | +2.95% | 30.55 | 0.9 |
12/20 | 729 | 736 | 726 | 734 | +0.69% | 29,400 | 97億1302万 | +3.53% | 30.64 | 0.9 |
12/19 | 727 | 729 | 726 | 729 | +0.55% | 5,100 | 96億4685万 | +2.97% | 30.43 | 0.89 |
12/18 | 725 | 728 | 722 | 725 | +0.28% | 26,000 | 95億9392万 | +2.69% | 30.26 | 0.89 |
12/15 | 722 | 723 | 720 | 723 | +0.28% | 6,900 | 95億6745万 | +2.55% | 30.18 | 0.89 |
12/14 | 716 | 721 | 712 | 721 | +0.7% | 38,100 | 95億4099万 | +2.41% | 30.09 | 0.88 |
12/13 | 715 | 716 | 712 | 716 | +0.28% | 5,600 | 94億7482万 | +1.85% | 29.88 | 0.88 |
12/12 | 710 | 715 | 704 | 714 | +0.56% | 26,300 | 94億4836万 | +1.85% | 29.8 | 0.87 |
12/11 | 710 | 710 | 708 | 710 | 0% | 2,600 | 93億9543万 | +1.43% | 29.63 | 0.87 |
12/08 | 709 | 712 | 705 | 710 | +0.14% | 13,100 | 93億9543万 | +1.72% | 29.63 | 0.87 |
12/07 | 709 | 712 | 708 | 709 | 0% | 2,200 | 93億8219万 | +1.72% | 29.59 | 0.87 |
12/06 | 708 | 709 | 697 | 709 | 0% | 11,100 | 93億8219万 | +2.01% | 29.59 | 0.87 |
12/05 | 704 | 709 | 704 | 709 | 0% | 1,800 | 93億8219万 | +2.31% | 29.59 | 0.87 |
12/04 | 709 | 709 | 709 | 709 | +0.14% | 800 | 93億8219万 | +2.46% | 29.59 | 0.87 |
12/01 | 709 | 709 | 702 | 708 | -0.14% | 11,800 | 93億6896万 | +2.46% | 29.55 | 0.87 |
11/30 | 706 | 709 | 699 | 709 | +0.57% | 6,700 | 93億8219万 | +2.9% | 29.59 | 0.87 |
11/29 | 702 | 706 | 702 | 705 | +0.28% | 2,800 | 93億2926万 | +2.47% | 29.43 | 0.86 |
11/28 | 701 | 703 | 699 | 703 | 0% | 3,500 | 93億279万 | +2.48% | 29.34 | 0.86 |
11/27 | 705 | 706 | 699 | 703 | 0% | 17,500 | 93億279万 | +2.63% | 29.34 | 0.86 |
11/24 | 700 | 704 | 699 | 703 | +0.29% | 7,000 | 93億279万 | +2.93% | 29.34 | 0.86 |
11/22 | 701 | 702 | 697 | 701 | +0.72% | 19,400 | 92億7633万 | +2.64% | 29.26 | 0.86 |
11/21 | 700 | 700 | 696 | 696 | -0.85% | 2,700 | 92億1016万 | +1.9% | 29.05 | 0.85 |
11/20 | 697 | 705 | 686 | 702 | 0% | 7,100 | 92億8956万 | +2.63% | 29.3 | 0.86 |
11/17 | 700 | 702 | 694 | 702 | +1.45% | 5,000 | 92億8956万 | +2.63% | 29.3 | 0.86 |
11/16 | 693 | 696 | 688 | 692 | -0.14% | 16,100 | 91億5723万 | +1.17% | 28.88 | 0.85 |
11/15 | 693 | 695 | 685 | 693 | 0% | 3,000 | 91億7046万 | +1.32% | 28.92 | 0.85 |
11/14 | 691 | 693 | 683 | 693 | +0.29% | 4,700 | 91億7046万 | +1.32% | 28.92 | 0.85 |
11/13 | 692 | 694 | 685 | 691 | 0% | 4,500 | 91億4400万 | +0.88% | 28.84 | 0.85 |
11/10 | 691 | 691 | 680 | 691 | 0% | 6,800 | 91億4400万 | +0.88% | 28.84 | 0.85 |
11/09 | 688 | 697 | 685 | 691 | -0.86% | 14,900 | 91億4400万 | +0.88% | 28.84 | 0.85 |
11/08 | 682 | 700 | 671 | 697 | +2.05% | 13,800 | 92億2340万 | +1.6% | 29.09 | 0.85 |
11/07 | 681 | 689 | 673 | 683 | +0.74% | 4,600 | 90億3813万 | -0.44% | 28.51 | 0.84 |
11/06 | 672 | 682 | 672 | 678 | +1.19% | 4,700 | 89億7197万 | -1.17% | 28.3 | 0.83 |
11/02 | 670 | 671 | 665 | 670 | 0% | 6,800 | 88億6611万 | -2.47% | 27.96 | 0.82 |
11/01 | 670 | 670 | 666 | 670 | 0% | 1,300 | 88億6611万 | -2.62% | 27.96 | 0.82 |
10/31 | 666 | 676 | 666 | 670 | +0.45% | 3,500 | 88億6611万 | -2.76% | 27.96 | 0.82 |
10/30 | 670 | 670 | 654 | 667 | -1.04% | 2,000 | 88億2641万 | -3.33% | 27.84 | 0.82 |
10/27 | 674 | 674 | 666 | 674 | 0% | 2,700 | 89億1904万 | -2.46% | 28.13 | 0.83 |
10/25 | 677 | 677 | 669 | 674 | 0% | 1,200 | 89億1904万 | -2.6% | 28.13 | 0.83 |
10/24 | 670 | 675 | 661 | 674 | +0.6% | 6,000 | 89億1904万 | -2.74% | 28.13 | 0.83 |
10/23 | 675 | 675 | 670 | 670 | -0.45% | 1,500 | 88億6611万 | -3.46% | 27.96 | 0.82 |
10/20 | 670 | 674 | 669 | 673 | +0.75% | 3,600 | 89億580万 | -3.17% | 28.09 | 0.82 |
10/19 | 659 | 678 | 651 | 668 | +0.91% | 9,600 | 88億3964万 | -4.02% | 27.88 | 0.82 |
10/18 | 706 | 706 | 643 | 662 | -5.56% | 55,600 | 87億6024万 | -5.02% | 27.63 | 0.81 |
10/17 | 700 | 709 | 699 | 701 | -0.57% | 11,100 | 92億7633万 | +0.29% | 29.26 | 0.86 |
10/16 | 705 | 705 | 698 | 705 | 0% | 5,300 | 93億2926万 | +0.86% | 29.43 | 0.86 |
10/13 | 699 | 705 | 699 | 705 | +0.71% | 800 | 93億2926万 | +1% | 29.43 | 0.86 |
10/12 | 697 | 705 | 697 | 700 | +0.14% | 7,800 | 92億6310万 | +0.29% | 29.22 | 0.86 |
10/11 | 701 | 703 | 699 | 699 | 0% | 900 | 92億4986万 | +0.14% | 29.17 | 0.86 |
10/10 | 702 | 702 | 695 | 699 | -0.85% | 9,800 | 92億4986万 | +0.14% | 29.17 | 0.86 |
10/06 | 702 | 705 | 700 | 705 | +0.57% | 2,700 | 93億2926万 | +1% | 29.43 | 0.86 |
10/05 | 700 | 701 | 699 | 701 | +0.29% | 1,100 | 92億7633万 | +0.57% | 29.26 | 0.86 |
10/04 | 699 | 699 | 694 | 699 | 0% | 1,700 | 92億4986万 | +0.29% | 29.17 | 0.86 |
10/02 | 699 | 699 | 697 | 699 | +0.43% | 400 | 92億4986万 | +0.29% | 29.17 | 0.86 |
09/29 | 697 | 697 | 696 | 696 | -0.14% | 300 | 92億1016万 | -0.14% | 29.05 | 0.86 |
09/28 | 699 | 700 | 697 | 697 | -0.29% | 1,500 | 92億2340万 | 0% | 29.09 | 0.86 |
09/27 | 699 | 699 | 694 | 699 | 0% | 3,500 | 92億4986万 | +0.14% | 29.17 | 0.86 |
09/26 | 693 | 699 | 693 | 699 | +0.72% | 1,800 | 92億4986万 | +0.29% | 29.17 | 0.86 |
09/25 | 698 | 699 | 693 | 694 | -0.57% | 4,600 | 91億8370万 | -0.43% | 28.97 | 0.86 |
09/22 | 694 | 698 | 694 | 698 | +0.58% | 300 | 92億3663万 | +0.14% | 29.13 | 0.86 |
09/21 | 698 | 699 | 694 | 694 | -0.57% | 5,900 | 91億8370万 | -0.43% | 28.97 | 0.86 |