時価総額
2023/08/29~2024/01/25
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 |
01/25 | 2,525 | 2,539 | 2,520 | 2,529 | +0.24% | 51,400 | 962億3881万 | +6.57% | 21.52 | 0.81 |
01/24 | 2,550 | 2,554 | 2,517 | 2,523 | -1.06% | 71,400 | 960億1049万 | +7% | 21.47 | 0.8 |
01/23 | 2,542 | 2,567 | 2,540 | 2,550 | +0.39% | 103,900 | 970億3795万 | +8.79% | 21.7 | 0.81 |
01/22 | 2,515 | 2,542 | 2,515 | 2,540 | +1.24% | 61,500 | 966億5741万 | +9.06% | 21.62 | 0.81 |
01/19 | 2,545 | 2,545 | 2,502 | 2,509 | -0.44% | 102,000 | 954億7773万 | +8.33% | 21.35 | 0.8 |
01/18 | 2,469 | 2,524 | 2,469 | 2,520 | +2.36% | 94,900 | 958億9633万 | +9.42% | 21.45 | 0.8 |
01/17 | 2,489 | 2,512 | 2,461 | 2,462 | +0.24% | 108,700 | 936億8919万 | +7.51% | 20.95 | 0.78 |
01/16 | 2,470 | 2,485 | 2,456 | 2,456 | -0.49% | 93,100 | 934億6086万 | +7.62% | 20.9 | 0.78 |
01/15 | 2,431 | 2,479 | 2,431 | 2,468 | +1.52% | 77,800 | 939億1751万 | +8.48% | 21 | 0.79 |
01/12 | 2,470 | 2,482 | 2,422 | 2,431 | -1.3% | 125,300 | 925億951万 | +7.28% | 20.69 | 0.77 |
01/11 | 2,501 | 2,517 | 2,452 | 2,463 | -0.28% | 166,000 | 937億2724万 | +8.98% | 20.96 | 0.78 |
01/10 | 2,430 | 2,474 | 2,424 | 2,470 | +1.9% | 135,600 | 939億9362万 | +9.63% | 21.02 | 0.79 |
01/09 | 2,416 | 2,444 | 2,404 | 2,424 | +0.87% | 124,100 | 922億4313万 | +7.97% | 20.63 | 0.77 |
01/05 | 2,395 | 2,409 | 2,383 | 2,403 | +1.48% | 130,300 | 914億4400万 | +7.32% | 20.45 | 0.77 |
01/04 | 2,333 | 2,368 | 2,296 | 2,368 | +1.63% | 144,600 | 901億1210万 | +5.86% | 20.15 | 0.75 |
2023 |
12/29 | 2,283 | 2,330 | 2,282 | 2,330 | +2.1% | 149,000 | 886億6605万 | +4.3% | 19.83 | 0.74 |
12/28 | 2,253 | 2,299 | 2,252 | 2,282 | +1.33% | 110,200 | 868億3945万 | +2.19% | 19.42 | 0.73 |
12/27 | 2,235 | 2,257 | 2,231 | 2,252 | +0.94% | 95,200 | 856億9783万 | +0.85% | 19.17 | 0.72 |
12/26 | 2,237 | 2,250 | 2,211 | 2,231 | +0.95% | 143,600 | 848億9869万 | -0.09% | 18.99 | 0.71 |
12/25 | 2,239 | 2,239 | 2,210 | 2,210 | +0.68% | 133,400 | 840億9956万 | -1.12% | 18.81 | 0.7 |
12/22 | 2,177 | 2,196 | 2,175 | 2,195 | +1.01% | 64,000 | 835億2874万 | -1.97% | 18.68 | 0.7 |
12/21 | 2,188 | 2,189 | 2,169 | 2,173 | -0.78% | 70,100 | 826億9155万 | -3.16% | 18.49 | 0.69 |
12/20 | 2,198 | 2,203 | 2,170 | 2,190 | +0.23% | 163,900 | 833億3847万 | -2.58% | 18.64 | 0.7 |
12/19 | 2,192 | 2,195 | 2,160 | 2,185 | +0.55% | 111,700 | 831億4820万 | -2.98% | 18.6 | 0.7 |
12/18 | 2,143 | 2,177 | 2,125 | 2,173 | +0.88% | 68,900 | 826億9155万 | -3.64% | 18.49 | 0.69 |
12/15 | 2,137 | 2,160 | 2,137 | 2,154 | +0.14% | 155,900 | 819億6853万 | -4.73% | 18.33 | 0.69 |
12/14 | 2,184 | 2,190 | 2,147 | 2,151 | -1.83% | 101,800 | 818億5436万 | -5.08% | 18.31 | 0.69 |
12/13 | 2,197 | 2,205 | 2,184 | 2,191 | -0.36% | 88,100 | 833億7653万 | -3.48% | 18.65 | 0.7 |
12/12 | 2,239 | 2,239 | 2,194 | 2,199 | -0.32% | 74,200 | 836億8096万 | -3.3% | 18.71 | 0.7 |
12/11 | 2,220 | 2,220 | 2,196 | 2,206 | +0.87% | 101,000 | 839億4734万 | -3.12% | 18.77 | 0.7 |
12/08 | 2,225 | 2,230 | 2,173 | 2,187 | -2.63% | 168,600 | 832億2431万 | -3.99% | 18.61 | 0.7 |
12/07 | 2,260 | 2,266 | 2,228 | 2,246 | -1.62% | 121,200 | 854億6950万 | -1.53% | 19.11 | 0.72 |
12/06 | 2,248 | 2,295 | 2,248 | 2,283 | +1.56% | 104,200 | 868億7751万 | +0.13% | 19.43 | 0.73 |
12/05 | 2,279 | 2,292 | 2,248 | 2,248 | -1.36% | 95,100 | 855億4561万 | -1.23% | 19.13 | 0.72 |
12/04 | 2,295 | 2,303 | 2,273 | 2,279 | -1.13% | 109,300 | 867億2529万 | +0.13% | 19.4 | 0.73 |
12/01 | 2,307 | 2,318 | 2,291 | 2,305 | +1.77% | 96,500 | 877億1470万 | +1.36% | 19.62 | 0.73 |
11/30 | 2,273 | 2,282 | 2,256 | 2,265 | -0.61% | 155,500 | 861億9253万 | -0.22% | 19.28 | 0.72 |
11/29 | 2,318 | 2,319 | 2,279 | 2,279 | -2.48% | 89,000 | 867億2529万 | +0.57% | 19.4 | 0.73 |
11/28 | 2,323 | 2,347 | 2,323 | 2,337 | +1.26% | 84,500 | 889億3243万 | +3.41% | 19.89 | 0.74 |
11/27 | 2,330 | 2,330 | 2,300 | 2,308 | +0.13% | 123,300 | 878億2886万 | +2.49% | 19.64 | 0.74 |
11/24 | 2,295 | 2,312 | 2,288 | 2,305 | +1.23% | 52,200 | 877億1470万 | +2.58% | 19.62 | 0.73 |
11/22 | 2,240 | 2,286 | 2,238 | 2,277 | +1.16% | 74,500 | 866億4918万 | +1.47% | 19.38 | 0.73 |
11/21 | 2,275 | 2,278 | 2,233 | 2,251 | -1.32% | 120,700 | 856億5977万 | +0.45% | 19.16 | 0.72 |
11/20 | 2,327 | 2,340 | 2,281 | 2,281 | -1.34% | 99,900 | 868億140万 | +1.92% | 19.41 | 0.73 |
11/17 | 2,315 | 2,315 | 2,278 | 2,312 | -0.22% | 93,100 | 879億8107万 | +3.4% | 19.68 | 0.74 |
11/16 | 2,297 | 2,326 | 2,290 | 2,317 | +1.49% | 74,300 | 881億7134万 | +3.72% | 19.72 | 0.74 |
11/15 | 2,300 | 2,300 | 2,267 | 2,283 | +0.71% | 65,100 | 868億7751万 | +2.33% | 19.43 | 0.73 |
11/14 | 2,298 | 2,310 | 2,265 | 2,267 | -0.48% | 68,800 | 862億6864万 | +1.66% | 19.29 | 0.72 |
11/13 | 2,312 | 2,319 | 2,267 | 2,278 | -1.3% | 65,200 | 866億8723万 | +2.24% | 19.39 | 0.73 |
11/10 | 2,296 | 2,313 | 2,267 | 2,308 | +0.39% | 97,500 | 878億2886万 | +3.78% | 19.64 | 0.74 |
11/09 | 2,260 | 2,303 | 2,231 | 2,299 | +2.27% | 162,500 | 874億8637万 | +3.65% | 19.57 | 0.73 |
11/08 | 2,251 | 2,279 | 2,205 | 2,248 | -1.88% | 463,500 | 855億4561万 | +1.44% | 19.13 | 0.72 |
11/07 | 2,253 | 2,317 | 2,237 | 2,291 | +0.61% | 247,300 | 871億8194万 | +3.29% | 19.5 | 0.73 |
11/06 | 2,280 | 2,295 | 2,260 | 2,277 | +2.38% | 135,600 | 866億4918万 | +2.66% | 19.38 | 0.73 |
11/02 | 2,270 | 2,280 | 2,218 | 2,224 | -1.59% | 88,200 | 846億3231万 | +0.14% | 18.93 | 0.71 |
11/01 | 2,252 | 2,267 | 2,243 | 2,260 | +2.22% | 118,000 | 860億226万 | +1.44% | 19.23 | 0.72 |
10/31 | 2,207 | 2,213 | 2,163 | 2,211 | +1.01% | 87,900 | 841億3761万 | -1.03% | 18.82 | 0.7 |
10/30 | 2,179 | 2,192 | 2,162 | 2,189 | -2.71% | 375,900 | 833億42万 | -2.36% | 18.63 | 0.7 |
10/27 | 2,244 | 2,253 | 2,220 | 2,250 | +1.35% | 80,900 | 856億2172万 | 0% | 19.15 | 0.72 |
10/26 | 2,215 | 2,234 | 2,202 | 2,220 | -0.18% | 169,900 | 844億8010万 | -1.64% | 18.89 | 0.71 |
10/25 | 2,146 | 2,284 | 2,137 | 2,224 | +3.63% | 307,700 | 846億3231万 | -1.77% | 18.93 | 0.71 |
10/24 | 2,118 | 2,158 | 2,080 | 2,146 | +0.8% | 104,500 | 816億6409万 | -5.63% | 18.26 | 0.68 |
10/23 | 2,136 | 2,165 | 2,126 | 2,129 | -0.84% | 151,500 | 810億1717万 | -6.87% | 18.12 | 0.68 |
10/20 | 2,166 | 2,166 | 2,135 | 2,147 | -1.42% | 59,000 | 817億215万 | -6.53% | 18.27 | 0.68 |
10/19 | 2,185 | 2,200 | 2,172 | 2,178 | -2.29% | 64,400 | 828億8182万 | -5.59% | 18.54 | 0.69 |
10/18 | 2,223 | 2,232 | 2,204 | 2,229 | +1.23% | 53,600 | 848億2258万 | -3.76% | 18.97 | 0.71 |
10/17 | 2,220 | 2,226 | 2,182 | 2,202 | +0.46% | 40,100 | 837億9512万 | -5.17% | 18.74 | 0.7 |
10/16 | 2,200 | 2,216 | 2,182 | 2,192 | -1.17% | 54,500 | 834億1458万 | -5.88% | 18.66 | 0.7 |
10/13 | 2,258 | 2,258 | 2,207 | 2,218 | -2.29% | 59,800 | 844億399万 | -5.13% | 18.88 | 0.71 |
10/12 | 2,243 | 2,274 | 2,227 | 2,270 | +1.16% | 61,200 | 863億8280万 | -3.2% | 19.32 | 0.72 |
10/11 | 2,283 | 2,285 | 2,241 | 2,244 | -0.58% | 55,500 | 853億9340万 | -4.55% | 19.1 | 0.72 |
10/10 | 2,223 | 2,263 | 2,223 | 2,257 | +1.99% | 134,600 | 858億8810万 | -4.24% | 19.21 | 0.72 |
10/06 | 2,199 | 2,232 | 2,190 | 2,213 | +1.47% | 80,200 | 842億1372万 | -6.27% | 18.83 | 0.71 |
10/05 | 2,162 | 2,194 | 2,162 | 2,181 | +1.07% | 118,300 | 829億9599万 | -7.82% | 18.56 | 0.7 |
10/04 | 2,200 | 2,200 | 2,145 | 2,158 | -3.53% | 150,000 | 821億2074万 | -8.95% | 18.37 | 0.69 |
10/03 | 2,293 | 2,296 | 2,235 | 2,237 | -2.53% | 107,200 | 851億2702万 | -5.77% | 19.04 | 0.71 |
10/02 | 2,300 | 2,344 | 2,292 | 2,295 | +0.31% | 91,400 | 873億3415万 | -3.37% | 19.53 | 0.73 |
09/29 | 2,358 | 2,359 | 2,279 | 2,288 | -2.89% | 108,100 | 870億6778万 | -3.5% | 19.47 | 0.73 |
09/28 | 2,356 | 2,383 | 2,340 | 2,356 | -2.28% | 128,700 | 896億5545万 | -0.51% | 20.05 | 0.75 |
09/27 | 2,380 | 2,417 | 2,355 | 2,411 | +0.46% | 158,600 | 917億4843万 | +2.07% | 20.52 | 0.77 |
09/26 | 2,416 | 2,416 | 2,385 | 2,400 | -0.7% | 96,700 | 913億2984万 | +2% | 20.43 | 0.77 |
09/25 | 2,405 | 2,422 | 2,398 | 2,417 | +0.83% | 72,300 | 919億7675万 | +3.16% | 20.57 | 0.77 |
09/22 | 2,400 | 2,405 | 2,368 | 2,397 | -0.5% | 149,400 | 912億1567万 | +2.83% | 20.4 | 0.76 |
09/21 | 2,406 | 2,442 | 2,403 | 2,409 | +0.17% | 83,300 | 916億7232万 | +3.79% | 20.5 | 0.77 |
09/20 | 2,455 | 2,457 | 2,405 | 2,405 | -2.59% | 113,900 | 915億2011万 | +4.07% | 20.47 | 0.77 |
09/19 | 2,436 | 2,470 | 2,415 | 2,469 | +1.31% | 80,500 | 939億5557万 | +7.25% | 21.01 | 0.79 |
09/15 | 2,424 | 2,454 | 2,424 | 2,437 | +1.04% | 97,800 | 927億3784万 | +6.42% | 20.74 | 0.78 |
09/14 | 2,400 | 2,421 | 2,384 | 2,412 | +0.5% | 67,800 | 917億8648万 | +5.74% | 20.53 | 0.77 |
09/13 | 2,415 | 2,429 | 2,394 | 2,400 | -0.62% | 86,500 | 913億2984万 | +5.68% | 20.43 | 0.77 |
09/12 | 2,385 | 2,419 | 2,385 | 2,415 | +1.81% | 117,900 | 919億65万 | +6.81% | 20.55 | 0.77 |
09/11 | 2,387 | 2,394 | 2,358 | 2,372 | -0.5% | 135,900 | 902億6432万 | +5.42% | 20.19 | 0.76 |
09/08 | 2,386 | 2,400 | 2,367 | 2,384 | -1.08% | 147,900 | 907億2097万 | +6.33% | 20.29 | 0.76 |
09/07 | 2,400 | 2,428 | 2,396 | 2,410 | +0.42% | 122,600 | 917億1038万 | +7.97% | 20.51 | 0.77 |
09/06 | 2,400 | 2,413 | 2,395 | 2,400 | -0.08% | 63,100 | 913億2984万 | +7.91% | 20.43 | 0.77 |
09/05 | 2,400 | 2,406 | 2,387 | 2,402 | +0.25% | 108,900 | 914億594万 | +8.3% | 20.44 | 0.77 |
09/04 | 2,380 | 2,396 | 2,357 | 2,396 | +1.35% | 75,100 | 911億7762万 | +8.42% | 20.39 | 0.76 |
09/01 | 2,339 | 2,364 | 2,325 | 2,364 | +1.2% | 125,000 | 899億5989万 | +7.41% | 20.12 | 0.75 |
08/31 | 2,299 | 2,340 | 2,296 | 2,336 | +2.32% | 147,400 | 888億9437万 | +6.42% | 19.88 | 0.75 |
08/30 | 2,263 | 2,284 | 2,255 | 2,283 | +1.11% | 70,400 | 868億7751万 | +4.29% | 19.43 | 0.73 |
08/29 | 2,254 | 2,267 | 2,244 | 2,258 | +0.27% | 72,600 | 859億2615万 | +3.25% | 19.22 | 0.72 |