時価総額
2023/09/19~2024/02/19
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 |
02/19 | 1,311 | 1,311 | 1,308 | 1,310 | +0.77% | 1,300 | 80億4451万 | +3.97% | 10.14 | 1.14 |
02/16 | 1,301 | 1,307 | 1,300 | 1,300 | -0.54% | 3,800 | 79億8310万 | +3.5% | 10.07 | 1.13 |
02/15 | 1,301 | 1,310 | 1,298 | 1,307 | +0.46% | 3,900 | 80億2609万 | +4.39% | 10.12 | 1.13 |
02/14 | 1,278 | 1,306 | 1,278 | 1,301 | +1.8% | 2,000 | 79億8924万 | +4.25% | 10.07 | 1.13 |
02/13 | 1,300 | 1,300 | 1,275 | 1,278 | -1.39% | 3,200 | 78億4800万 | +2.73% | 9.89 | 1.11 |
02/09 | 1,283 | 1,306 | 1,275 | 1,296 | +0.47% | 3,200 | 79億5854万 | +4.35% | 10.03 | 1.12 |
02/08 | 1,282 | 1,292 | 1,276 | 1,290 | -0.15% | 1,500 | 79億2169万 | +4.2% | 9.99 | 1.12 |
02/07 | 1,298 | 1,299 | 1,288 | 1,292 | -0.62% | 4,500 | 79億3397万 | +4.62% | 10 | 1.12 |
02/06 | 1,320 | 1,325 | 1,300 | 1,300 | -1.29% | 2,600 | 79億8310万 | +5.61% | 10.07 | 1.13 |
02/05 | 1,300 | 1,321 | 1,300 | 1,317 | +2.09% | 12,800 | 80億8749万 | +7.33% | 10.2 | 1.14 |
02/02 | 1,280 | 1,296 | 1,280 | 1,290 | +1.34% | 4,900 | 79億2169万 | +5.56% | 9.99 | 1.12 |
02/01 | 1,241 | 1,273 | 1,241 | 1,273 | +1.43% | 2,500 | 78億1730万 | +4.43% | 9.86 | 1.1 |
01/31 | 1,241 | 1,255 | 1,241 | 1,255 | +0.16% | 800 | 77億676万 | +3.21% | 9.72 | 1.09 |
01/30 | 1,257 | 1,257 | 1,244 | 1,253 | +0.32% | 1,400 | 76億9448万 | +3.21% | 9.7 | 1.09 |
01/29 | 1,246 | 1,257 | 1,246 | 1,249 | +1.13% | 1,400 | 76億6992万 | +3.05% | 9.67 | 1.08 |
01/26 | 1,250 | 1,250 | 1,232 | 1,235 | -1.2% | 2,000 | 75億8394万 | +1.98% | 9.56 | 1.07 |
01/25 | 1,229 | 1,250 | 1,220 | 1,250 | +2.71% | 3,900 | 76億7606万 | +3.31% | 9.68 | 1.08 |
01/24 | 1,217 | 1,220 | 1,215 | 1,217 | +0.25% | 3,500 | 74億7341万 | +0.75% | 9.42 | 1.06 |
01/23 | 1,213 | 1,219 | 1,213 | 1,214 | +0.08% | 1,000 | 74億5499万 | +0.5% | 9.4 | 1.05 |
01/22 | 1,212 | 1,218 | 1,212 | 1,213 | -0.25% | 2,800 | 74億4885万 | +0.41% | 9.39 | 1.05 |
01/19 | 1,205 | 1,218 | 1,204 | 1,216 | +0.41% | 2,300 | 74億6727万 | +0.75% | 9.41 | 1.05 |
01/18 | 1,209 | 1,212 | 1,209 | 1,211 | +0.25% | 500 | 74億3656万 | +0.33% | 9.38 | 1.05 |
01/17 | 1,210 | 1,212 | 1,204 | 1,208 | 0% | 800 | 74億1814万 | +0.08% | 9.35 | 1.05 |
01/16 | 1,210 | 1,210 | 1,206 | 1,208 | -0.17% | 400 | 74億1814万 | +0.08% | 9.35 | 1.05 |
01/15 | 1,210 | 1,214 | 1,210 | 1,210 | 0% | 3,600 | 74億3042万 | +0.25% | 9.37 | 1.05 |
01/12 | 1,203 | 1,210 | 1,203 | 1,210 | +0.33% | 900 | 74億3042万 | +0.33% | 9.37 | 1.05 |
01/11 | 1,220 | 1,220 | 1,202 | 1,206 | +0.17% | 1,200 | 74億586万 | 0% | 9.34 | 1.05 |
01/10 | 1,213 | 1,213 | 1,204 | 1,204 | -0.74% | 1,500 | 73億9358万 | -0.17% | 9.32 | 1.04 |
01/09 | 1,209 | 1,230 | 1,200 | 1,213 | +0.33% | 3,500 | 74億4885万 | +0.66% | 9.39 | 1.05 |
01/05 | 1,215 | 1,215 | 1,201 | 1,209 | -0.41% | 1,700 | 74億2428万 | +0.42% | 9.36 | 1.05 |
01/04 | 1,204 | 1,215 | 1,204 | 1,214 | +1.08% | 1,400 | 74億5499万 | +0.83% | 9.4 | 1.05 |
2023 |
12/29 | 1,200 | 1,201 | 1,200 | 1,201 | +0.17% | 200 | 73億7516万 | -0.17% | 9.3 | 1.04 |
12/28 | 1,195 | 1,208 | 1,191 | 1,199 | +0.17% | 3,000 | 73億6287万 | -0.33% | 9.28 | 1.04 |
12/27 | 1,192 | 1,202 | 1,192 | 1,197 | +0.42% | 2,000 | 73億5059万 | -0.5% | 9.27 | 1.04 |
12/26 | 1,206 | 1,214 | 1,185 | 1,192 | -1.16% | 4,900 | 73億1989万 | -0.91% | 9.23 | 1.03 |
12/25 | 1,219 | 1,219 | 1,203 | 1,206 | -0.5% | 1,200 | 74億586万 | +0.25% | 9.34 | 1.05 |
12/22 | 1,210 | 1,212 | 1,205 | 1,212 | +0.66% | 400 | 74億4271万 | +0.75% | 9.38 | 1.05 |
12/21 | 1,204 | 1,204 | 1,204 | 1,204 | -0.82% | 100 | 73億9358万 | +0.17% | 9.32 | 1.04 |
12/20 | 1,215 | 1,215 | 1,214 | 1,214 | 0% | 300 | 74億5499万 | +1.08% | 9.4 | 1.05 |
12/19 | 1,204 | 1,214 | 1,202 | 1,214 | +0.33% | 700 | 74億5499万 | +1.17% | 9.4 | 1.05 |
12/18 | 1,215 | 1,215 | 1,201 | 1,210 | 0% | 900 | 74億3042万 | +0.92% | 9.37 | 1.05 |
12/15 | 1,210 | 1,210 | 1,208 | 1,210 | +0.25% | 1,000 | 74億3042万 | +1% | 9.37 | 1.05 |
12/14 | 1,204 | 1,210 | 1,203 | 1,207 | +0.17% | 1,200 | 74億1200万 | +0.75% | 9.35 | 1.05 |
12/13 | 1,207 | 1,207 | 1,205 | 1,205 | -0.17% | 500 | 73億9972万 | +0.58% | 9.33 | 1.05 |
12/12 | 1,205 | 1,213 | 1,205 | 1,207 | +0.25% | 1,200 | 74億1200万 | +0.84% | 9.35 | 1.05 |
12/11 | 1,210 | 1,210 | 1,201 | 1,204 | -0.5% | 2,600 | 73億9358万 | +0.58% | 9.32 | 1.04 |
12/08 | 1,205 | 1,220 | 1,205 | 1,210 | +0.58% | 2,000 | 74億3042万 | +1.09% | 9.37 | 1.05 |
12/07 | 1,211 | 1,215 | 1,203 | 1,203 | +0.08% | 2,800 | 73億8744万 | +0.59% | 9.31 | 1.04 |
12/06 | 1,201 | 1,208 | 1,201 | 1,202 | +0.08% | 800 | 73億8130万 | +0.5% | 9.31 | 1.04 |
12/05 | 1,200 | 1,203 | 1,194 | 1,201 | +0.08% | 1,400 | 73億7516万 | +0.5% | 9.3 | 1.04 |
12/04 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 300 | 73億6902万 | +0.42% | 9.29 | 1.04 |
12/01 | 1,195 | 1,200 | 1,195 | 1,200 | +0.5% | 700 | 73億6902万 | +0.42% | 9.29 | 1.04 |
11/30 | 1,194 | 1,194 | 1,194 | 1,194 | +0.08% | 300 | 73億3217万 | 0% | 9.24 | 1.04 |
11/29 | 1,199 | 1,199 | 1,190 | 1,193 | -0.42% | 1,100 | 73億2603万 | -0.08% | 9.24 | 1.03 |
11/28 | 1,198 | 1,198 | 1,198 | 1,198 | 0% | 500 | 73億5673万 | +0.25% | 9.28 | 1.04 |
11/27 | 1,198 | 1,200 | 1,196 | 1,198 | 0% | 1,800 | 73億5673万 | +0.25% | 9.28 | 1.04 |
11/24 | 1,198 | 1,198 | 1,198 | 1,198 | 0% | 500 | 73億5673万 | +0.25% | 9.28 | 1.04 |
11/22 | 1,191 | 1,198 | 1,191 | 1,198 | +0.59% | 500 | 73億5673万 | +0.17% | 9.28 | 1.04 |
11/21 | 1,188 | 1,197 | 1,188 | 1,191 | -0.42% | 400 | 73億1375万 | -0.42% | 9.22 | 1.03 |
11/20 | 1,196 | 1,199 | 1,190 | 1,196 | 0% | 2,300 | 73億4445万 | 0% | 9.26 | 1.04 |
11/17 | 1,195 | 1,196 | 1,195 | 1,196 | +0.67% | 200 | 73億4445万 | -0.08% | 9.26 | 1.04 |
11/16 | 1,188 | 1,189 | 1,188 | 1,188 | +0.17% | 300 | 72億9532万 | -0.67% | 9.2 | 1.03 |
11/15 | 1,195 | 1,195 | 1,185 | 1,186 | -0.67% | 2,300 | 72億8304万 | -0.92% | 9.18 | 1.03 |
11/14 | 1,183 | 1,198 | 1,183 | 1,194 | +0.67% | 1,100 | 73億3217万 | -0.33% | 9.24 | 1.04 |
11/13 | 1,182 | 1,193 | 1,182 | 1,186 | -0.34% | 1,200 | 72億8304万 | -1% | 9.18 | 1.03 |
11/10 | 1,192 | 1,192 | 1,189 | 1,190 | -1.24% | 800 | 73億761万 | -0.67% | 9.21 | 1.03 |
11/09 | 1,195 | 1,205 | 1,191 | 1,205 | +0.5% | 2,100 | 73億9972万 | +0.42% | 9.33 | 1.05 |
11/08 | 1,193 | 1,200 | 1,193 | 1,199 | +0.08% | 1,500 | 73億6287万 | -0.17% | 9.28 | 1.04 |
11/07 | 1,190 | 1,199 | 1,190 | 1,198 | +0.67% | 1,000 | 73億5673万 | -0.42% | 9.28 | 1.04 |
11/06 | 1,187 | 1,199 | 1,184 | 1,190 | -1.16% | 2,600 | 73億761万 | -1.24% | 9.21 | 1.03 |
11/02 | 1,189 | 1,204 | 1,189 | 1,204 | +1.09% | 2,900 | 73億9358万 | -0.25% | 9.32 | 1.04 |
11/01 | 1,193 | 1,199 | 1,191 | 1,191 | -0.42% | 1,300 | 73億1375万 | -1.41% | 9.22 | 1.03 |
10/31 | 1,186 | 1,196 | 1,186 | 1,196 | +0.84% | 1,400 | 73億4445万 | -1.16% | 9.26 | 1.04 |
10/30 | 1,186 | 1,186 | 1,186 | 1,186 | -0.59% | 800 | 72億8304万 | -2.06% | 9.18 | 1.03 |
10/26 | 1,194 | 1,194 | 1,191 | 1,193 | -0.5% | 400 | 73億2603万 | -1.49% | 9.24 | 1.03 |
10/25 | 1,201 | 1,201 | 1,198 | 1,199 | +0.76% | 1,300 | 73億6287万 | -1.15% | 9.28 | 1.04 |
10/24 | 1,195 | 1,195 | 1,182 | 1,190 | -0.42% | 2,000 | 73億761万 | -1.98% | 9.21 | 1.03 |
10/23 | 1,198 | 1,202 | 1,195 | 1,195 | -1.16% | 1,000 | 73億3831万 | -1.73% | 9.25 | 1.04 |
10/20 | 1,202 | 1,209 | 1,200 | 1,209 | +0.58% | 700 | 74億2428万 | -0.74% | 9.36 | 1.05 |
10/19 | 1,205 | 1,205 | 1,202 | 1,202 | -0.25% | 1,700 | 73億8130万 | -1.39% | 9.31 | 1.04 |
10/18 | 1,205 | 1,206 | 1,205 | 1,205 | -0.41% | 600 | 73億9972万 | -1.23% | 9.33 | 1.05 |
10/17 | 1,201 | 1,215 | 1,201 | 1,210 | +0.75% | 600 | 74億3042万 | -0.82% | 9.37 | 1.05 |
10/16 | 1,196 | 1,216 | 1,196 | 1,201 | +0.08% | 600 | 73億7516万 | -1.56% | 9.3 | 1.04 |
10/13 | 1,195 | 1,210 | 1,195 | 1,200 | -0.08% | 3,900 | 73億6902万 | -1.72% | 9.29 | 1.04 |
10/12 | 1,195 | 1,201 | 1,192 | 1,201 | +0.92% | 1,700 | 73億7516万 | -1.64% | 9.3 | 1.04 |
10/11 | 1,208 | 1,208 | 1,182 | 1,190 | -0.67% | 8,100 | 73億761万 | -2.62% | 9.21 | 1.03 |
10/10 | 1,241 | 1,241 | 1,198 | 1,198 | -1.72% | 12,900 | 73億5673万 | -1.96% | 9.28 | 1.04 |
10/06 | 1,201 | 1,230 | 1,201 | 1,219 | +1.58% | 2,400 | 74億8569万 | -0.25% | 9.44 | 1.06 |
10/05 | 1,196 | 1,203 | 1,196 | 1,200 | +1.18% | 2,400 | 73億6902万 | -1.72% | 9.29 | 1.04 |
10/04 | 1,223 | 1,223 | 1,186 | 1,186 | -3.26% | 6,200 | 72億8304万 | -2.87% | 9.18 | 1.03 |
10/03 | 1,240 | 1,240 | 1,226 | 1,226 | -0.97% | 1,900 | 75億2868万 | +0.41% | 9.49 | 1.06 |
10/02 | 1,247 | 1,247 | 1,238 | 1,238 | 0% | 700 | 76億237万 | +1.48% | 9.59 | 1.07 |
09/29 | 1,239 | 1,239 | 1,238 | 1,238 | -0.64% | 300 | 76億237万 | +1.64% | 9.59 | 1.12 |
09/28 | 1,245 | 1,246 | 1,235 | 1,246 | +0.08% | 1,300 | 76億5149万 | +2.47% | 9.65 | 1.12 |
09/27 | 1,240 | 1,245 | 1,240 | 1,245 | +0.16% | 700 | 76億4535万 | +2.55% | 9.64 | 1.12 |
09/26 | 1,244 | 1,244 | 1,235 | 1,243 | -0.08% | 800 | 76億3307万 | +2.56% | 9.62 | 1.12 |
09/25 | 1,232 | 1,244 | 1,225 | 1,244 | +3.49% | 1,500 | 76億3921万 | +2.81% | 9.63 | 1.12 |
09/22 | 1,203 | 1,210 | 1,202 | 1,202 | -0.41% | 600 | 73億8130万 | -0.5% | 9.31 | 1.08 |
09/21 | 1,225 | 1,230 | 1,207 | 1,207 | -1.47% | 2,400 | 74億1200万 | -0.08% | 9.35 | 1.09 |
09/19 | 1,240 | 1,243 | 1,222 | 1,225 | -0.73% | 1,500 | 75億2254万 | +1.49% | 9.48 | 1.11 |