時価総額
2023/08/18~2024/01/26
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 | 2,394 | 2,400 | 2,343 | 2,400 | +0.84% | 1,000 | 59億4584万 | +4.17% | 9.31 | 0.5 |
01/25 | 2,366 | 2,400 | 2,366 | 2,380 | +1.62% | 900 | 58億9629万 | +3.43% | 9.23 | 0.5 |
01/24 | 2,342 | 2,342 | 2,342 | 2,342 | -0.97% | 100 | 58億215万 | +1.83% | 9.08 | 0.49 |
01/23 | 2,358 | 2,365 | 2,335 | 2,365 | +1.55% | 600 | 58億5913万 | +2.83% | 9.17 | 0.49 |
01/22 | 2,330 | 2,330 | 2,329 | 2,329 | +1.26% | 200 | 57億6994万 | +1.26% | 9.03 | 0.48 |
01/19 | 2,300 | 2,300 | 2,300 | 2,300 | +0.39% | 1,200 | 56億9810万 | -0.13% | 8.92 | 0.48 |
01/18 | 2,310 | 2,333 | 2,291 | 2,291 | -0.39% | 400 | 56億7580万 | -0.69% | 8.88 | 0.48 |
01/17 | 2,300 | 2,300 | 2,300 | 2,300 | 0% | 100 | 56億9810万 | -0.43% | 8.92 | 0.48 |
01/16 | 2,324 | 2,324 | 2,300 | 2,300 | -0.65% | 2,000 | 56億9810万 | -0.56% | 8.92 | 0.48 |
01/15 | 2,324 | 2,364 | 2,310 | 2,315 | -0.39% | 2,100 | 57億3526万 | -0.09% | 8.98 | 0.48 |
01/12 | 2,332 | 2,370 | 2,324 | 2,324 | +1.89% | 1,600 | 57億5755万 | +0.17% | 9.01 | 0.48 |
01/11 | 2,286 | 2,299 | 2,260 | 2,281 | -0.04% | 900 | 56億5102万 | -1.81% | 8.85 | 0.47 |
01/10 | 2,268 | 2,296 | 2,268 | 2,282 | -0.09% | 1,200 | 56億5350万 | -1.85% | 8.85 | 0.47 |
01/09 | 2,297 | 2,325 | 2,284 | 2,284 | -0.57% | 300 | 56億5846万 | -1.76% | 8.86 | 0.48 |
01/05 | 2,297 | 2,297 | 2,264 | 2,297 | +2.23% | 300 | 56億9066万 | -1.2% | 8.91 | 0.48 |
01/04 | 2,240 | 2,290 | 2,240 | 2,247 | -1.75% | 300 | 55億6679万 | -3.44% | 8.71 | 0.47 |
2023 |
12/28 | 2,280 | 2,287 | 2,237 | 2,287 | +0.04% | 700 | 56億6589万 | -1.93% | 8.87 | 0.48 |
12/27 | 2,240 | 2,287 | 2,237 | 2,286 | +2.19% | 500 | 56億6341万 | -2.06% | 8.86 | 0.48 |
12/26 | 2,245 | 2,245 | 2,237 | 2,237 | +0.04% | 800 | 55億4202万 | -4.2% | 8.67 | 0.47 |
12/25 | 2,278 | 2,278 | 2,231 | 2,236 | -2.49% | 1,300 | 55億3954万 | -4.49% | 8.67 | 0.47 |
12/22 | 2,279 | 2,293 | 2,278 | 2,293 | -0.3% | 800 | 56億8075万 | -2.26% | 8.89 | 0.48 |
12/21 | 2,305 | 2,305 | 2,300 | 2,300 | -0.17% | 300 | 56億9810万 | -2.13% | 8.92 | 0.48 |
12/20 | 2,297 | 2,304 | 2,297 | 2,304 | -0.04% | 2,300 | 57億801万 | -2.08% | 8.93 | 0.48 |
12/19 | 2,305 | 2,305 | 2,305 | 2,305 | 0% | 2,100 | 57億1048万 | -2.16% | 8.94 | 0.48 |
12/18 | 2,373 | 2,373 | 2,292 | 2,305 | -0.77% | 600 | 57億1048万 | -2.25% | 8.94 | 0.48 |
12/15 | 2,363 | 2,363 | 2,323 | 2,323 | -1.69% | 1,100 | 57億5508万 | -1.61% | 9.01 | 0.48 |
12/14 | 2,363 | 2,363 | 2,363 | 2,363 | +0.55% | 100 | 58億5417万 | 0% | 9.16 | 0.49 |
12/13 | 2,351 | 2,351 | 2,350 | 2,350 | -0.3% | 400 | 58億2197万 | -0.59% | 9.11 | 0.49 |
12/12 | 2,385 | 2,385 | 2,357 | 2,357 | -1.79% | 200 | 58億3931万 | -0.38% | 9.14 | 0.49 |
12/11 | 2,415 | 2,415 | 2,396 | 2,400 | -0.62% | 1,100 | 59億4584万 | +1.39% | 9.31 | 0.5 |
12/08 | 2,394 | 2,415 | 2,394 | 2,415 | +2.59% | 1,000 | 59億8300万 | +2.07% | 9.37 | 0.5 |
12/06 | 2,390 | 2,400 | 2,354 | 2,354 | -0.97% | 1,500 | 58億3188万 | -0.3% | 9.13 | 0.49 |
12/05 | 2,428 | 2,428 | 2,377 | 2,377 | -0.79% | 1,900 | 58億8886万 | +0.59% | 9.22 | 0.49 |
12/04 | 2,360 | 2,400 | 2,360 | 2,396 | +0.13% | 1,300 | 59億3593万 | +1.4% | 9.29 | 0.5 |
12/01 | 2,399 | 2,399 | 2,380 | 2,393 | -0.08% | 300 | 59億2850万 | +1.31% | 9.28 | 0.5 |
11/30 | 2,335 | 2,395 | 2,335 | 2,395 | +2.57% | 2,000 | 59億3345万 | +1.4% | 9.29 | 0.5 |
11/29 | 2,298 | 2,335 | 2,298 | 2,335 | +1.61% | 600 | 57億8481万 | -1.23% | 9.05 | 0.49 |
11/28 | 2,281 | 2,298 | 2,281 | 2,298 | +0.88% | 400 | 56億9314万 | -3.04% | 8.91 | 0.48 |
11/27 | 2,370 | 2,370 | 2,278 | 2,278 | -2.44% | 1,200 | 56億4359万 | -4.16% | 8.83 | 0.47 |
11/24 | 2,380 | 2,380 | 2,335 | 2,335 | -1.77% | 400 | 57億8481万 | -2.06% | 9.05 | 0.49 |
11/22 | 2,377 | 2,377 | 2,377 | 2,377 | +2.15% | 100 | 58億8886万 | -0.54% | 9.22 | 0.49 |
11/21 | 2,327 | 2,327 | 2,327 | 2,327 | +0.04% | 300 | 57億6499万 | -2.64% | 9.02 | 0.48 |
11/20 | 2,323 | 2,326 | 2,323 | 2,326 | -1.98% | 900 | 57億6251万 | -2.56% | 9.02 | 0.48 |
11/17 | 2,373 | 2,373 | 2,373 | 2,373 | -0.25% | 200 | 58億7895万 | -0.54% | 9.2 | 0.49 |
11/16 | 2,400 | 2,434 | 2,364 | 2,379 | +0.13% | 800 | 58億9381万 | -0.34% | 9.23 | 0.5 |
11/15 | 2,370 | 2,376 | 2,370 | 2,376 | +0.13% | 700 | 58億8638万 | -0.46% | 9.21 | 0.49 |
11/14 | 2,400 | 2,400 | 2,373 | 2,373 | -0.38% | 200 | 58億7895万 | -0.67% | 9.2 | 0.49 |
11/13 | 2,398 | 2,400 | 2,370 | 2,382 | +0.38% | 800 | 59億125万 | -0.42% | 9.24 | 0.5 |
11/10 | 2,373 | 2,377 | 2,373 | 2,373 | 0% | 1,400 | 58億7895万 | -1.04% | 9.2 | 0.49 |
11/09 | 2,373 | 2,373 | 2,373 | 2,373 | 0% | 300 | 58億7895万 | -1% | 9.2 | 0.49 |
11/08 | 2,373 | 2,378 | 2,373 | 2,373 | -1% | 1,100 | 58億7895万 | -1.58% | 9.2 | 0.49 |
11/07 | 2,388 | 2,400 | 2,373 | 2,397 | -0.08% | 900 | 59億3841万 | -0.33% | 9.3 | 0.5 |
11/06 | 2,373 | 2,399 | 2,323 | 2,399 | +1.1% | 2,000 | 59億4336万 | -0.12% | 9.3 | 0.5 |
11/02 | 2,373 | 2,373 | 2,373 | 2,373 | 0% | 100 | 58億7895万 | -1.41% | 9.2 | 0.49 |
11/01 | 2,342 | 2,385 | 2,331 | 2,373 | +3.53% | 1,900 | 58億7895万 | -1.86% | 9.2 | 0.49 |
10/31 | 2,373 | 2,380 | 2,292 | 2,292 | -4.5% | 800 | 56億7828万 | -6.18% | 8.89 | 0.48 |
10/30 | 2,379 | 2,400 | 2,373 | 2,400 | +1.1% | 800 | 59億4584万 | -2.48% | 9.31 | 0.5 |
10/27 | 2,400 | 2,400 | 2,356 | 2,374 | +0.04% | 1,300 | 58億8143万 | -3.26% | 9.21 | 0.49 |
10/26 | 2,445 | 2,445 | 2,373 | 2,373 | -1.13% | 1,400 | 58億7895万 | -3.02% | 9.2 | 0.49 |
10/25 | 2,398 | 2,401 | 2,397 | 2,400 | -1.36% | 1,400 | 59億4584万 | -1.52% | 9.31 | 0.5 |
10/24 | 2,499 | 2,499 | 2,415 | 2,433 | -2.13% | 1,500 | 60億2759万 | +0.33% | 9.43 | 0.51 |
10/23 | 2,487 | 2,487 | 2,420 | 2,486 | -0.04% | 1,600 | 61億5890万 | +3.03% | 9.64 | 0.52 |
10/20 | 2,450 | 2,487 | 2,402 | 2,487 | +1.51% | 1,000 | 61億6138万 | +3.71% | 9.64 | 0.52 |
10/19 | 2,500 | 2,500 | 2,373 | 2,450 | -1.01% | 1,000 | 60億6971万 | +2.9% | 9.5 | 0.51 |
10/18 | 2,373 | 2,475 | 2,323 | 2,475 | +4.3% | 3,500 | 61億3165万 | +4.56% | 9.6 | 0.52 |
10/17 | 2,274 | 2,678 | 2,274 | 2,373 | +4.95% | 20,600 | 58億7895万 | +0.94% | 9.2 | 0.49 |
10/16 | 2,257 | 2,275 | 2,218 | 2,261 | -1.87% | 4,700 | 56億148万 | -3.38% | 8.77 | 0.47 |
10/13 | 2,390 | 2,390 | 2,300 | 2,304 | -3.6% | 2,600 | 57億801万 | -1.24% | 8.93 | 0.48 |
10/12 | 2,438 | 2,438 | 2,371 | 2,390 | +0.08% | 2,400 | 59億2106万 | +2.8% | 9.27 | 0.5 |
10/11 | 2,434 | 2,450 | 2,373 | 2,388 | -1.89% | 4,600 | 59億1611万 | +3.24% | 9.26 | 0.5 |
10/10 | 2,431 | 2,480 | 2,410 | 2,434 | +0.12% | 3,000 | 60億3007万 | +5.87% | 9.44 | 0.51 |
10/06 | 2,510 | 2,532 | 2,430 | 2,431 | -4.18% | 6,200 | 60億2264万 | +6.39% | 9.43 | 0.51 |
10/05 | 2,400 | 2,540 | 2,300 | 2,537 | +7.91% | 28,100 | 62億8525万 | +11.76% | 9.84 | 0.53 |
10/04 | 3,020 | 3,220 | 2,351 | 2,351 | -13.5% | 186,100 | 58億2444万 | +4.4% | 9.12 | 0.49 |
10/03 | 2,249 | 2,718 | 2,249 | 2,718 | +22.54% | 29,000 | 67億3366万 | +21.34% | 10.54 | 0.57 |
10/02 | 2,357 | 2,524 | 2,160 | 2,218 | -4.36% | 15,900 | 54億9495万 | +0.23% | 8.6 | 0.46 |
09/29 | 2,500 | 2,500 | 2,280 | 2,319 | -8.34% | 7,500 | 57億4517万 | +5.07% | 8.99 | 0.49 |
09/28 | 2,621 | 2,850 | 2,525 | 2,530 | -4.56% | 5,900 | 62億6791万 | +15.21% | 9.81 | 0.53 |
09/27 | 2,585 | 2,791 | 2,483 | 2,651 | -11.78% | 19,500 | 65億6768万 | +21.66% | 10.28 | 0.56 |
09/26 | 3,235 | 3,235 | 3,005 | 3,005 | +9.95% | 28,900 | 74億4469万 | +39.44% | 11.65 | 0.63 |
09/25 | 2,273 | 2,733 | 2,230 | 2,733 | +22.39% | 13,700 | 67億7082万 | +29.1% | 10.6 | 0.58 |
09/22 | 2,196 | 2,233 | 2,158 | 2,233 | +1.78% | 900 | 55億3211万 | +6.74% | 8.66 | 0.47 |
09/21 | 2,199 | 2,359 | 2,150 | 2,194 | +3.54% | 6,700 | 54億3549万 | +4.98% | 8.51 | 0.46 |
09/20 | 2,119 | 2,119 | 2,119 | 2,119 | +0.43% | 200 | 52億4968万 | +1.39% | 8.22 | 0.45 |
09/15 | 2,120 | 2,120 | 2,110 | 2,110 | -0.52% | 400 | 52億2738万 | +0.91% | 8.18 | 0.44 |
09/14 | 2,109 | 2,143 | 2,109 | 2,121 | +0.71% | 800 | 52億5463万 | +1.39% | 8.22 | 0.45 |
09/13 | 2,105 | 2,106 | 2,105 | 2,106 | +1.15% | 300 | 52億1747万 | +0.62% | 8.17 | 0.44 |
09/11 | 2,082 | 2,082 | 2,082 | 2,082 | 0% | 200 | 51億5801万 | -0.57% | 8.07 | 0.44 |
09/08 | 2,082 | 2,082 | 2,082 | 2,082 | -0.14% | 300 | 51億5801万 | -0.72% | 8.07 | 0.44 |
09/07 | 2,090 | 2,095 | 2,085 | 2,085 | -0.38% | 300 | 51億6545万 | -0.81% | 8.09 | 0.44 |
09/06 | 2,095 | 2,095 | 2,093 | 2,093 | -0.33% | 400 | 51億8527万 | -0.52% | 8.12 | 0.44 |
09/05 | 2,081 | 2,100 | 2,081 | 2,100 | +0.38% | 200 | 52億261万 | -0.24% | 8.14 | 0.44 |
09/01 | 2,092 | 2,092 | 2,092 | 2,092 | +0.19% | 400 | 51億8279万 | -0.62% | 8.11 | 0.44 |
08/31 | 2,091 | 2,091 | 2,088 | 2,088 | +1.61% | 400 | 51億7288万 | -0.85% | 8.1 | 0.44 |
08/30 | 2,055 | 2,055 | 2,055 | 2,055 | -0.29% | 2,000 | 50億9112万 | -2.42% | 7.97 | 0.43 |
08/29 | 2,060 | 2,070 | 2,060 | 2,061 | -0.48% | 1,200 | 51億599万 | -2.23% | 7.99 | 0.43 |
08/28 | 2,087 | 2,087 | 2,071 | 2,071 | -0.1% | 1,400 | 51億3076万 | -1.8% | 8.03 | 0.44 |
08/25 | 2,080 | 2,080 | 2,070 | 2,073 | +0.63% | 300 | 51億3572万 | -1.75% | 8.04 | 0.44 |
08/23 | 2,079 | 2,079 | 2,060 | 2,060 | +0.73% | 200 | 51億351万 | -2.46% | 7.99 | 0.43 |
08/18 | 2,046 | 2,046 | 2,045 | 2,045 | -0.73% | 400 | 50億6635万 | -3.26% | 7.93 | 0.43 |