時価総額
2023/08/30~2024/01/26
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 | 1,212 | 1,264 | 1,206 | 1,264 | +4.38% | 313,500 | 136億1133万 | +7.85% | 25.49 | 8.3 |
01/25 | 1,234 | 1,243 | 1,197 | 1,211 | -1.54% | 132,900 | 130億4060万 | +3.77% | 24.42 | 7.95 |
01/24 | 1,183 | 1,238 | 1,181 | 1,230 | +3.97% | 266,500 | 132億4520万 | +5.49% | 24.8 | 8.07 |
01/23 | 1,185 | 1,205 | 1,161 | 1,183 | +0.77% | 203,100 | 127億3908万 | +1.72% | 23.85 | 7.77 |
01/22 | 1,149 | 1,180 | 1,137 | 1,174 | +3.44% | 280,900 | 126億4217万 | +1.03% | 23.67 | 7.71 |
01/19 | 1,207 | 1,216 | 1,133 | 1,135 | -5.73% | 459,100 | 122億2220万 | -2.24% | 22.89 | 7.45 |
01/18 | 1,277 | 1,287 | 1,195 | 1,204 | -1.63% | 1,211,800 | 129億6522万 | +3.53% | 24.28 | 7.9 |
01/17 | 1,168 | 1,255 | 1,161 | 1,224 | +12.5% | 1,685,300 | 131億8059万 | +5.25% | 24.68 | 8.04 |
01/16 | 1,172 | 1,172 | 1,088 | 1,088 | -7.48% | 334,400 | 117億1608万 | -6.45% | 21.94 | 7.14 |
01/15 | 1,140 | 1,183 | 1,111 | 1,176 | +4.72% | 324,300 | 126億6370万 | +0.43% | 23.71 | 7.72 |
01/12 | 1,140 | 1,148 | 1,109 | 1,123 | -2.18% | 208,800 | 120億9298万 | -4.43% | 22.65 | 7.37 |
01/11 | 1,170 | 1,184 | 1,140 | 1,148 | -0.95% | 112,400 | 123億6219万 | -3.12% | 23.15 | 7.54 |
01/10 | 1,181 | 1,181 | 1,154 | 1,159 | -0.77% | 81,700 | 124億8064万 | -2.69% | 23.37 | 7.61 |
01/09 | 1,139 | 1,170 | 1,139 | 1,168 | +4.1% | 103,200 | 125億7756万 | -2.42% | 23.55 | 7.67 |
01/05 | 1,158 | 1,158 | 1,122 | 1,122 | -3.11% | 98,900 | 120億8221万 | -6.58% | 22.62 | 7.37 |
01/04 | 1,140 | 1,160 | 1,114 | 1,158 | -0.77% | 79,700 | 124億6987万 | -4.06% | 23.35 | 7.6 |
2023 |
12/29 | 1,179 | 1,180 | 1,157 | 1,167 | -0.68% | 55,200 | 125億6679万 | -3.63% | 23.53 | 7.66 |
12/28 | 1,160 | 1,175 | 1,134 | 1,175 | +1.56% | 52,900 | 126億5294万 | -3.45% | 23.69 | 7.71 |
12/27 | 1,116 | 1,162 | 1,116 | 1,157 | +2.94% | 103,600 | 124億5910万 | -5.32% | 23.33 | 7.6 |
12/26 | 1,132 | 1,155 | 1,118 | 1,124 | -1.66% | 102,600 | 121億374万 | -8.47% | 22.67 | 7.38 |
12/25 | 1,141 | 1,166 | 1,122 | 1,143 | +0.18% | 100,000 | 123億834万 | -7.52% | 23.05 | 7.5 |
12/22 | 1,169 | 1,180 | 1,138 | 1,141 | -2.4% | 127,800 | 122億8681万 | -7.98% | 23.01 | 7.49 |
12/21 | 1,191 | 1,197 | 1,169 | 1,169 | -4.02% | 81,100 | 125億8832万 | -6.18% | 23.57 | 7.67 |
12/20 | 1,225 | 1,231 | 1,204 | 1,218 | -0.81% | 106,200 | 131億1598万 | -2.64% | 24.56 | 8 |
12/19 | 1,152 | 1,228 | 1,152 | 1,228 | +5.68% | 114,000 | 132億2366万 | -2.07% | 24.76 | 8.06 |
12/18 | 1,165 | 1,171 | 1,140 | 1,162 | -0.6% | 61,800 | 125億1295万 | -7.48% | 23.43 | 7.63 |
12/15 | 1,178 | 1,181 | 1,153 | 1,169 | +1.12% | 73,100 | 125億8832万 | -7.37% | 23.57 | 7.67 |
12/14 | 1,182 | 1,201 | 1,150 | 1,156 | 0% | 94,300 | 124億4833万 | -8.9% | 23.31 | 7.59 |
12/13 | 1,151 | 1,170 | 1,147 | 1,156 | -0.26% | 68,900 | 124億4833万 | -9.4% | 23.31 | 7.59 |
12/12 | 1,165 | 1,184 | 1,156 | 1,159 | -0.94% | 76,500 | 124億8064万 | -9.74% | 23.37 | 7.61 |
12/11 | 1,200 | 1,212 | 1,164 | 1,170 | -2.82% | 127,200 | 125億9909万 | -9.37% | 23.59 | 7.68 |
12/08 | 1,196 | 1,233 | 1,190 | 1,204 | -1.63% | 129,500 | 129億6522万 | -6.88% | 24.28 | 7.9 |
12/07 | 1,265 | 1,277 | 1,211 | 1,224 | -4.9% | 242,900 | 131億8059万 | -5.26% | 24.68 | 8.04 |
12/06 | 1,284 | 1,313 | 1,278 | 1,287 | +0.55% | 134,200 | 138億5900万 | -0.46% | 25.95 | 8.45 |
12/05 | 1,344 | 1,346 | 1,280 | 1,280 | -6.84% | 189,700 | 137億8362万 | -0.78% | 25.81 | 8.4 |
12/04 | 1,316 | 1,375 | 1,304 | 1,374 | +4.65% | 165,000 | 147億9586万 | +6.68% | 27.71 | 9.02 |
12/01 | 1,300 | 1,344 | 1,290 | 1,313 | +1.23% | 205,300 | 141億3898万 | +2.42% | 26.48 | 8.62 |
11/30 | 1,278 | 1,297 | 1,259 | 1,297 | +2.69% | 78,100 | 139億6669万 | +1.25% | 26.15 | 9.48 |
11/29 | 1,256 | 1,285 | 1,255 | 1,263 | -0.63% | 62,400 | 136億56万 | -1.48% | 25.47 | 9.23 |
11/28 | 1,271 | 1,282 | 1,250 | 1,271 | 0% | 93,200 | 136億8671万 | -0.86% | 25.63 | 9.29 |
11/27 | 1,310 | 1,321 | 1,271 | 1,271 | -3.35% | 114,500 | 136億8671万 | -1.01% | 25.63 | 9.29 |
11/24 | 1,310 | 1,332 | 1,301 | 1,315 | +1.86% | 105,000 | 141億6052万 | +2.33% | 26.52 | 9.61 |
11/22 | 1,318 | 1,318 | 1,291 | 1,291 | -2.42% | 99,000 | 139億208万 | +0.31% | 26.03 | 9.44 |
11/21 | 1,320 | 1,353 | 1,311 | 1,323 | +0.92% | 152,200 | 142億4667万 | +2.8% | 26.68 | 9.67 |
11/20 | 1,250 | 1,313 | 1,245 | 1,311 | +4.71% | 123,200 | 141億1745万 | +2.18% | 26.44 | 9.58 |
11/17 | 1,278 | 1,300 | 1,242 | 1,252 | -2.64% | 123,500 | 134億8211万 | -1.73% | 25.25 | 9.15 |
11/16 | 1,298 | 1,319 | 1,278 | 1,286 | -1.23% | 77,600 | 138億4823万 | +1.26% | 25.93 | 9.4 |
11/15 | 1,319 | 1,339 | 1,292 | 1,302 | +1.64% | 104,300 | 140億2053万 | +3.01% | 26.25 | 9.52 |
11/14 | 1,309 | 1,315 | 1,268 | 1,281 | -0.77% | 77,100 | 137億9439万 | +1.75% | 25.83 | 9.36 |
11/13 | 1,318 | 1,329 | 1,270 | 1,291 | -1.53% | 93,600 | 139億208万 | +3.03% | 26.03 | 9.44 |
11/10 | 1,315 | 1,315 | 1,281 | 1,311 | -1.58% | 92,700 | 141億1745万 | +5.05% | 26.44 | 9.58 |
11/09 | 1,362 | 1,362 | 1,287 | 1,332 | -0.82% | 150,100 | 143億4358万 | +7.33% | 26.86 | 9.74 |
11/08 | 1,395 | 1,420 | 1,331 | 1,343 | -0.59% | 265,400 | 144億6204万 | +8.83% | 27.08 | 9.82 |
11/07 | 1,330 | 1,360 | 1,296 | 1,351 | +1.58% | 181,600 | 145億4818万 | +9.93% | 27.24 | 9.87 |
11/06 | 1,268 | 1,332 | 1,255 | 1,330 | +7.87% | 198,900 | 143億2205万 | +8.66% | 26.82 | 9.72 |
11/02 | 1,202 | 1,246 | 1,202 | 1,233 | +4.58% | 129,900 | 132億7751万 | +1.07% | 24.86 | 9.01 |
11/01 | 1,247 | 1,250 | 1,178 | 1,179 | -4.22% | 162,500 | 126億9601万 | -3.44% | 23.77 | 8.62 |
10/31 | 1,230 | 1,236 | 1,181 | 1,231 | +0.33% | 151,500 | 132億5597万 | +0.57% | 24.82 | 9 |
10/30 | 1,195 | 1,256 | 1,177 | 1,227 | +0.16% | 179,800 | 132億1290万 | 0% | 24.74 | 8.97 |
10/27 | 1,215 | 1,230 | 1,189 | 1,225 | +1.07% | 210,400 | 131億9136万 | -0.24% | 24.7 | 8.95 |
10/26 | 1,250 | 1,254 | 1,210 | 1,212 | -5.68% | 263,600 | 130億5137万 | -1.3% | 24.44 | 8.86 |
10/25 | 1,342 | 1,359 | 1,285 | 1,285 | -4.25% | 262,900 | 138億3747万 | +4.47% | 25.91 | 9.39 |
10/24 | 1,260 | 1,345 | 1,234 | 1,342 | +6.51% | 342,300 | 144億5127万 | +9.11% | 27.06 | 9.81 |
10/23 | 1,325 | 1,367 | 1,255 | 1,260 | -3.96% | 307,600 | 135億6019万 | +2.52% | 25.39 | 9.2 |
10/20 | 1,280 | 1,327 | 1,270 | 1,312 | +0.54% | 383,400 | 141億1982万 | +6.58% | 26.44 | 9.58 |
10/19 | 1,365 | 1,392 | 1,302 | 1,305 | -4.67% | 591,800 | 140億4448万 | +5.93% | 26.3 | 9.53 |
10/18 | 1,285 | 1,378 | 1,263 | 1,369 | +7.04% | 413,400 | 147億3326万 | +10.94% | 27.59 | 10 |
10/17 | 1,204 | 1,321 | 1,203 | 1,279 | +4.41% | 598,700 | 137億6467万 | +3.65% | 25.78 | 9.34 |
10/16 | 1,213 | 1,284 | 1,209 | 1,225 | +12.08% | 578,000 | 131億8352万 | -1.05% | 24.69 | 8.95 |
10/13 | 1,127 | 1,130 | 1,084 | 1,093 | -4.29% | 106,800 | 117億6293万 | -12.28% | 22.03 | 7.98 |
10/12 | 1,137 | 1,148 | 1,130 | 1,142 | +0.18% | 79,800 | 122億9027万 | -9.37% | 23.01 | 8.34 |
10/11 | 1,170 | 1,175 | 1,140 | 1,140 | -2.56% | 70,300 | 122億6874万 | -10.45% | 22.97 | 8.33 |
10/10 | 1,153 | 1,170 | 1,144 | 1,170 | +2.9% | 44,900 | 125億9161万 | -8.95% | 23.58 | 8.55 |
10/06 | 1,167 | 1,168 | 1,131 | 1,137 | -2.32% | 44,800 | 122億3646万 | -12.2% | 22.91 | 8.31 |
10/05 | 1,141 | 1,168 | 1,141 | 1,164 | +2.37% | 57,400 | 125億2703万 | -10.94% | 23.46 | 8.5 |
10/04 | 1,131 | 1,159 | 1,131 | 1,137 | -2.32% | 87,500 | 122億3646万 | -13.73% | 22.91 | 8.31 |
10/03 | 1,200 | 1,206 | 1,164 | 1,164 | -3.56% | 101,800 | 125億2703万 | -12.48% | 23.46 | 8.5 |
10/02 | 1,249 | 1,257 | 1,207 | 1,207 | -1.63% | 52,400 | 129億8980万 | -9.99% | 24.32 | 8.82 |
09/29 | 1,241 | 1,251 | 1,225 | 1,227 | -1.05% | 42,600 | 132億504万 | -9.18% | 24.73 | 8.96 |
09/28 | 1,250 | 1,259 | 1,218 | 1,240 | -1.67% | 67,200 | 133億4495万 | -8.76% | 24.99 | 9.06 |
09/27 | 1,237 | 1,269 | 1,232 | 1,261 | +0.24% | 48,600 | 135億7095万 | -7.62% | 25.41 | 9.21 |
09/26 | 1,288 | 1,295 | 1,254 | 1,258 | -2.1% | 83,100 | 135億3867万 | -8.11% | 25.35 | 9.19 |
09/25 | 1,234 | 1,289 | 1,234 | 1,285 | +2.88% | 109,100 | 138億2924万 | -6.55% | 25.9 | 9.39 |
09/22 | 1,214 | 1,261 | 1,210 | 1,249 | +1.05% | 65,600 | 134億4181万 | -9.49% | 25.17 | 9.12 |
09/21 | 1,253 | 1,253 | 1,220 | 1,236 | -2.14% | 105,000 | 132億1093万 | -10.82% | 24.74 | 8.97 |
09/20 | 1,279 | 1,288 | 1,255 | 1,263 | -1.41% | 53,500 | 134億9952万 | -9.4% | 25.28 | 9.16 |
09/19 | 1,313 | 1,313 | 1,277 | 1,281 | -2.88% | 81,600 | 136億9191万 | -8.57% | 25.64 | 9.29 |
09/15 | 1,325 | 1,337 | 1,308 | 1,319 | +0.23% | 84,700 | 140億9807万 | -6.39% | 26.4 | 9.57 |
09/14 | 1,315 | 1,326 | 1,303 | 1,316 | -0.75% | 86,000 | 140億6601万 | -7.06% | 26.34 | 9.55 |
09/13 | 1,341 | 1,347 | 1,326 | 1,326 | -1.78% | 71,200 | 141億7289万 | -6.88% | 26.54 | 9.62 |
09/12 | 1,369 | 1,390 | 1,346 | 1,350 | -1.46% | 60,800 | 144億2942万 | -5.73% | 27.02 | 9.79 |
09/11 | 1,400 | 1,402 | 1,369 | 1,370 | -2.14% | 53,000 | 146億4319万 | -4.86% | 27.42 | 9.94 |
09/08 | 1,398 | 1,415 | 1,385 | 1,400 | -0.71% | 67,600 | 149億6384万 | -3.31% | 28.02 | 10.16 |
09/07 | 1,455 | 1,455 | 1,405 | 1,410 | -3.16% | 84,400 | 150億7072万 | -3.03% | 28.22 | 10.23 |
09/06 | 1,455 | 1,473 | 1,441 | 1,456 | -0.41% | 98,200 | 155億6239万 | -0.27% | 29.14 | 10.56 |
09/05 | 1,457 | 1,474 | 1,439 | 1,462 | +2.31% | 70,600 | 156億2652万 | -0.27% | 29.26 | 10.61 |
09/04 | 1,432 | 1,447 | 1,417 | 1,429 | 0% | 59,600 | 152億7380万 | -2.92% | 28.6 | 10.37 |
09/01 | 1,403 | 1,430 | 1,395 | 1,429 | +0.14% | 49,100 | 152億7380万 | -3.32% | 28.6 | 10.37 |
08/31 | 1,441 | 1,460 | 1,422 | 1,427 | -0.7% | 57,700 | 152億5243万 | -3.97% | 28.56 | 11.41 |
08/30 | 1,475 | 1,477 | 1,435 | 1,437 | -1.3% | 71,500 | 153億5931万 | -3.88% | 28.76 | 11.49 |