時価総額
2023/08/21~2024/01/17
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 |
01/17 | 2,710 | 2,710 | 2,650 | 2,650 | -2% | 164,400 | 602億800万 | +6% | 5.48 | 0.7 |
01/16 | 2,737 | 2,737 | 2,683 | 2,704 | -0.73% | 128,300 | 614億3488万 | +8.68% | 5.59 | 0.71 |
01/15 | 2,716 | 2,733 | 2,687 | 2,724 | +1.68% | 129,000 | 618億8928万 | +10.11% | 5.63 | 0.72 |
01/12 | 2,685 | 2,688 | 2,647 | 2,679 | -0.52% | 140,700 | 608億6688万 | +8.99% | 5.54 | 0.71 |
01/11 | 2,711 | 2,714 | 2,659 | 2,693 | -0.15% | 173,300 | 611億8496万 | +10.14% | 5.57 | 0.71 |
01/10 | 2,698 | 2,708 | 2,674 | 2,697 | +0.67% | 138,600 | 612億7584万 | +10.9% | 5.58 | 0.71 |
01/09 | 2,655 | 2,679 | 2,633 | 2,679 | +3.44% | 180,900 | 608億6688万 | +10.75% | 5.54 | 0.71 |
01/05 | 2,622 | 2,622 | 2,561 | 2,590 | -0.46% | 110,800 | 588億4480万 | +7.65% | 5.35 | 0.68 |
01/04 | 2,500 | 2,602 | 2,473 | 2,602 | +5.34% | 158,300 | 591億1744万 | +8.55% | 5.38 | 0.69 |
2023 |
12/29 | 2,481 | 2,492 | 2,456 | 2,470 | -0.84% | 108,700 | 561億1840万 | +3.43% | 5.11 | 0.65 |
12/28 | 2,487 | 2,500 | 2,470 | 2,491 | +0.97% | 64,300 | 565億9552万 | +4.44% | 5.15 | 0.66 |
12/27 | 2,489 | 2,494 | 2,452 | 2,467 | -0.64% | 105,900 | 560億5024万 | +3.61% | 5.1 | 0.65 |
12/26 | 2,470 | 2,509 | 2,470 | 2,483 | +0.81% | 98,800 | 564億1376万 | +4.5% | 5.13 | 0.66 |
12/25 | 2,510 | 2,530 | 2,457 | 2,463 | -1.04% | 139,400 | 559億5936万 | +3.88% | 5.09 | 0.65 |
12/22 | 2,472 | 2,527 | 2,470 | 2,489 | +1.3% | 203,300 | 565億5008万 | +5.11% | 5.15 | 0.66 |
12/21 | 2,413 | 2,476 | 2,396 | 2,457 | +0.7% | 150,000 | 558億2304万 | +3.98% | 5.08 | 0.65 |
12/20 | 2,436 | 2,474 | 2,419 | 2,440 | +2.01% | 174,700 | 554億3680万 | +3.35% | 5.04 | 0.64 |
12/19 | 2,377 | 2,402 | 2,348 | 2,392 | +0.63% | 120,600 | 543億4624万 | +1.44% | 4.94 | 0.63 |
12/18 | 2,378 | 2,432 | 2,354 | 2,377 | +1.11% | 199,800 | 540億544万 | +0.85% | 4.91 | 0.63 |
12/15 | 2,349 | 2,375 | 2,341 | 2,351 | +0.99% | 184,300 | 534億1472万 | -0.34% | 4.86 | 0.62 |
12/14 | 2,350 | 2,385 | 2,328 | 2,328 | 0% | 145,200 | 528億9216万 | -1.52% | 4.81 | 0.61 |
12/13 | 2,327 | 2,343 | 2,309 | 2,328 | +0.87% | 77,000 | 528億9216万 | -1.65% | 4.81 | 0.61 |
12/12 | 2,343 | 2,343 | 2,304 | 2,308 | -1.58% | 101,600 | 524億3776万 | -2.78% | 4.77 | 0.61 |
12/11 | 2,317 | 2,371 | 2,316 | 2,345 | +1.96% | 97,600 | 532億7840万 | -1.64% | 4.85 | 0.62 |
12/08 | 2,343 | 2,360 | 2,296 | 2,300 | -1.67% | 117,200 | 522億5600万 | -3.77% | 4.75 | 0.61 |
12/07 | 2,352 | 2,362 | 2,327 | 2,339 | -0.51% | 108,500 | 531億4208万 | -2.58% | 4.84 | 0.62 |
12/06 | 2,323 | 2,351 | 2,305 | 2,351 | +0.86% | 138,900 | 534億1472万 | -2.49% | 4.86 | 0.62 |
12/05 | 2,373 | 2,382 | 2,331 | 2,331 | -1.4% | 108,600 | 529億6032万 | -3.6% | 4.82 | 0.62 |
12/04 | 2,351 | 2,391 | 2,343 | 2,364 | +0.55% | 100,200 | 537億1008万 | -2.76% | 4.89 | 0.62 |
12/01 | 2,386 | 2,388 | 2,347 | 2,351 | -1.34% | 95,300 | 534億1472万 | -3.57% | 4.86 | 0.62 |
11/30 | 2,342 | 2,400 | 2,342 | 2,383 | +1.79% | 132,700 | 541億4176万 | -2.58% | 4.93 | 0.63 |
11/29 | 2,370 | 2,385 | 2,341 | 2,341 | -1.68% | 155,600 | 531億8752万 | -4.57% | 4.84 | 0.62 |
11/28 | 2,371 | 2,388 | 2,356 | 2,381 | +0.21% | 107,300 | 540億9632万 | -3.21% | 4.92 | 0.63 |
11/27 | 2,397 | 2,403 | 2,367 | 2,376 | -0.88% | 148,900 | 539億8272万 | -3.65% | 4.91 | 0.63 |
11/24 | 2,415 | 2,423 | 2,397 | 2,397 | +0.84% | 130,200 | 544億5984万 | -2.99% | 4.96 | 0.63 |
11/22 | 2,370 | 2,417 | 2,357 | 2,377 | +1.02% | 138,500 | 540億544万 | -4.08% | 4.91 | 0.63 |
11/21 | 2,347 | 2,368 | 2,332 | 2,353 | -0.3% | 111,300 | 534億6016万 | -5.27% | 4.86 | 0.62 |
11/20 | 2,372 | 2,404 | 2,349 | 2,360 | -0.63% | 125,300 | 536億1920万 | -5.26% | 4.88 | 0.62 |
11/17 | 2,350 | 2,375 | 2,337 | 2,375 | -0.29% | 120,800 | 539億6000万 | -5% | 4.91 | 0.63 |
11/16 | 2,397 | 2,423 | 2,371 | 2,382 | -0.96% | 148,900 | 541億1904万 | -5.18% | 4.92 | 0.63 |
11/15 | 2,371 | 2,422 | 2,365 | 2,405 | +2.47% | 233,900 | 546億4160万 | -4.75% | 4.97 | 0.64 |
11/14 | 2,358 | 2,378 | 2,315 | 2,347 | -0.84% | 275,200 | 533億2384万 | -7.56% | 4.85 | 0.62 |
11/13 | 2,410 | 2,433 | 2,338 | 2,367 | -3.27% | 328,300 | 537億7824万 | -7.29% | 4.89 | 0.63 |
11/10 | 2,435 | 2,457 | 2,388 | 2,447 | -0.37% | 153,500 | 555億9584万 | -4.67% | 5.06 | 0.65 |
11/09 | 2,370 | 2,473 | 2,351 | 2,456 | +1.49% | 229,900 | 558億32万 | -4.55% | 5.08 | 0.65 |
11/08 | 2,544 | 2,559 | 2,412 | 2,420 | -3.08% | 286,500 | 549億8240万 | -6.31% | 5 | 0.64 |
11/07 | 2,538 | 2,545 | 2,471 | 2,497 | -2.19% | 195,900 | 567億3184万 | -3.78% | 5.16 | 0.66 |
11/06 | 2,513 | 2,580 | 2,487 | 2,553 | +2.16% | 212,700 | 580億416万 | -2.07% | 5.28 | 0.67 |
11/02 | 2,618 | 2,640 | 2,486 | 2,499 | -3.25% | 274,000 | 567億7728万 | -4.65% | 5.17 | 0.66 |
11/01 | 2,620 | 2,635 | 2,509 | 2,583 | +0.51% | 264,300 | 586億8576万 | -2.12% | 5.34 | 0.68 |
10/31 | 2,521 | 2,654 | 2,463 | 2,570 | +1.18% | 514,400 | 583億9040万 | -3.09% | 5.31 | 0.68 |
10/30 | 2,623 | 2,645 | 2,515 | 2,540 | -4.01% | 665,200 | 577億880万 | -4.8% | 5.25 | 0.67 |
10/27 | 2,589 | 2,651 | 2,554 | 2,646 | +4.21% | 233,500 | 601億1712万 | -1.45% | 5.47 | 0.7 |
10/26 | 2,521 | 2,586 | 2,516 | 2,539 | -0.98% | 161,600 | 576億8608万 | -5.82% | 5.25 | 0.67 |
10/25 | 2,609 | 2,610 | 2,548 | 2,564 | +0.16% | 153,400 | 582億5408万 | -5.53% | 5.3 | 0.68 |
10/24 | 2,520 | 2,571 | 2,422 | 2,560 | +1.87% | 208,000 | 581億6320万 | -6.23% | 5.29 | 0.68 |
10/23 | 2,547 | 2,559 | 2,498 | 2,513 | -0.44% | 123,200 | 570億9536万 | -8.35% | 5.19 | 0.66 |
10/20 | 2,480 | 2,536 | 2,458 | 2,524 | +0.8% | 139,800 | 573億4528万 | -8.42% | 5.22 | 0.67 |
10/19 | 2,514 | 2,537 | 2,483 | 2,504 | -2.34% | 159,600 | 568億9088万 | -9.5% | 5.18 | 0.66 |
10/18 | 2,571 | 2,578 | 2,525 | 2,564 | +1.71% | 100,600 | 582億5408万 | -7.77% | 5.3 | 0.68 |
10/17 | 2,596 | 2,625 | 2,513 | 2,521 | -0.28% | 165,300 | 572億7712万 | -9.71% | 5.21 | 0.67 |
10/16 | 2,560 | 2,568 | 2,511 | 2,528 | -2.17% | 177,400 | 574億3616万 | -9.94% | 5.23 | 0.67 |
10/13 | 2,647 | 2,668 | 2,580 | 2,584 | -3.76% | 259,700 | 587億848万 | -8.43% | 5.34 | 0.68 |
10/12 | 2,758 | 2,758 | 2,666 | 2,685 | -1.14% | 126,200 | 610億320万 | -5.26% | 5.55 | 0.71 |
10/11 | 2,755 | 2,760 | 2,701 | 2,716 | -1.09% | 93,700 | 617億752万 | -4.5% | 5.61 | 0.72 |
10/10 | 2,721 | 2,770 | 2,711 | 2,746 | +1.55% | 140,400 | 623億8912万 | -3.78% | 5.68 | 0.73 |
10/06 | 2,703 | 2,750 | 2,688 | 2,704 | +0.07% | 86,200 | 614億3488万 | -5.42% | 5.59 | 0.71 |
10/05 | 2,652 | 2,717 | 2,648 | 2,702 | +3.17% | 173,100 | 613億8944万 | -5.69% | 5.59 | 0.71 |
10/04 | 2,681 | 2,727 | 2,613 | 2,619 | -2.64% | 386,200 | 595億368万 | -8.62% | 5.41 | 0.69 |
10/03 | 2,698 | 2,772 | 2,686 | 2,690 | -1.65% | 216,800 | 611億1680万 | -6.37% | 5.56 | 0.71 |
10/02 | 2,792 | 2,812 | 2,735 | 2,735 | -1.94% | 183,400 | 621億3920万 | -4.9% | 5.65 | 0.72 |
09/29 | 2,915 | 2,922 | 2,764 | 2,789 | -4.03% | 239,900 | 633億6608万 | -2.99% | 5.77 | 0.7 |
09/28 | 2,872 | 2,947 | 2,871 | 2,906 | -1.02% | 103,400 | 660億2432万 | +1.11% | 6.01 | 0.73 |
09/27 | 2,880 | 2,936 | 2,874 | 2,936 | +0.75% | 146,800 | 667億592万 | +2.3% | 6.07 | 0.74 |
09/26 | 2,960 | 2,960 | 2,876 | 2,914 | -1.95% | 235,700 | 662億608万 | +1.82% | 6.02 | 0.73 |
09/25 | 2,964 | 3,005 | 2,939 | 2,972 | +0.34% | 162,900 | 675億2384万 | +4.06% | 6.14 | 0.75 |
09/22 | 2,905 | 2,972 | 2,898 | 2,962 | +1.26% | 196,200 | 672億9664万 | +4.08% | 6.12 | 0.74 |
09/21 | 2,955 | 3,000 | 2,888 | 2,925 | -2.17% | 295,100 | 664億5600万 | +2.96% | 6.05 | 0.73 |
09/20 | 2,949 | 3,070 | 2,927 | 2,990 | +1.08% | 365,700 | 679億3280万 | +5.5% | 6.18 | 0.75 |
09/19 | 2,869 | 2,958 | 2,816 | 2,958 | +3.5% | 405,200 | 672億576万 | +4.78% | 6.11 | 0.74 |
09/15 | 2,845 | 2,930 | 2,808 | 2,858 | -0.52% | 397,600 | 649億3376万 | +1.78% | 5.91 | 0.72 |
09/14 | 3,010 | 3,030 | 2,825 | 2,873 | +2.61% | 1,312,900 | 652億7456万 | +2.68% | 5.94 | 0.72 |
09/13 | 2,807 | 2,831 | 2,789 | 2,800 | -0.88% | 97,000 | 636億1600万 | +0.11% | 5.79 | 0.7 |
09/12 | 2,863 | 2,880 | 2,816 | 2,825 | -1.33% | 78,300 | 641億8400万 | +0.78% | 5.84 | 0.71 |
09/11 | 2,889 | 2,917 | 2,849 | 2,863 | -0.69% | 83,700 | 650億4736万 | +1.96% | 5.92 | 0.72 |
09/08 | 2,924 | 2,924 | 2,866 | 2,883 | -0.93% | 87,500 | 655億176万 | +2.52% | 5.96 | 0.72 |
09/07 | 2,882 | 2,930 | 2,860 | 2,910 | +0.87% | 107,100 | 661億1520万 | +3.19% | 6.02 | 0.73 |
09/06 | 2,956 | 2,956 | 2,865 | 2,885 | -2.17% | 155,600 | 655億4720万 | +1.94% | 5.96 | 0.72 |
09/05 | 2,950 | 2,977 | 2,905 | 2,949 | -0.3% | 148,600 | 670億128万 | +3.58% | 6.1 | 0.74 |
09/04 | 2,898 | 2,962 | 2,859 | 2,958 | +2.89% | 170,800 | 672億576万 | +3.79% | 6.11 | 0.74 |
09/01 | 2,820 | 2,911 | 2,813 | 2,875 | +0.59% | 198,900 | 653億2000万 | +0.95% | 5.94 | 0.72 |
08/31 | 2,770 | 2,873 | 2,746 | 2,858 | +5.07% | 354,000 | 649億3376万 | +0.25% | 5.91 | 0.72 |
08/30 | 2,789 | 2,801 | 2,718 | 2,720 | -2.12% | 145,500 | 617億9840万 | -4.63% | 5.62 | 0.68 |
08/29 | 2,771 | 2,779 | 2,748 | 2,779 | -0.29% | 97,500 | 631億3888万 | -2.73% | 5.74 | 0.7 |
08/28 | 2,740 | 2,834 | 2,730 | 2,787 | +3.38% | 193,300 | 633億2064万 | -2.48% | 5.76 | 0.7 |
08/25 | 2,720 | 2,747 | 2,683 | 2,696 | -2.67% | 161,800 | 612億5312万 | -5.7% | 5.57 | 0.68 |
08/24 | 2,806 | 2,809 | 2,746 | 2,770 | -1.11% | 91,000 | 629億3440万 | -3.25% | 5.73 | 0.7 |
08/23 | 2,735 | 2,815 | 2,726 | 2,801 | +2.34% | 105,100 | 636億3872万 | -2.3% | 5.79 | 0.7 |
08/22 | 2,779 | 2,784 | 2,706 | 2,737 | -0.94% | 181,500 | 621億8464万 | -4.63% | 5.66 | 0.69 |
08/21 | 2,705 | 2,784 | 2,694 | 2,763 | +0.95% | 177,400 | 627億7536万 | -3.73% | 5.71 | 0.69 |