時価総額
2023/08/10~2024/01/09
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 |
01/09 | 266 | 267 | 264 | 267 | +0.75% | 5,658,400 | 1421億6776万 | +1.52% | 15.75 | 0.59 |
01/05 | 267 | 268 | 264 | 265 | 0% | 5,996,800 | 1411億283万 | +0.76% | 15.63 | 0.58 |
01/04 | 258 | 265 | 253 | 265 | +1.92% | 7,767,300 | 1411億283万 | +0.76% | 15.63 | 0.58 |
2023 |
12/29 | 259 | 262 | 259 | 260 | 0% | 3,942,400 | 1384億4051万 | -1.52% | 15.34 | 0.57 |
12/28 | 256 | 260 | 255 | 260 | +0.78% | 3,676,600 | 1384億4051万 | -1.89% | 15.34 | 0.57 |
12/27 | 257 | 259 | 257 | 258 | +0.78% | 4,529,500 | 1373億7558万 | -3.01% | 15.22 | 0.57 |
12/26 | 258 | 259 | 255 | 256 | -0.78% | 4,353,300 | 1363億1066万 | -4.12% | 15.1 | 0.56 |
12/25 | 260 | 261 | 258 | 258 | -0.39% | 2,978,600 | 1373億7558万 | -3.73% | 15.22 | 0.57 |
12/22 | 260 | 260 | 257 | 259 | +0.39% | 3,632,100 | 1379億805万 | -3.72% | 15.28 | 0.57 |
12/21 | 261 | 262 | 258 | 258 | -1.9% | 3,750,400 | 1373億7558万 | -4.44% | 15.22 | 0.57 |
12/20 | 261 | 263 | 261 | 263 | +1.54% | 4,486,300 | 1400億3790万 | -2.95% | 15.52 | 0.58 |
12/19 | 260 | 261 | 257 | 259 | -0.77% | 5,177,500 | 1379億805万 | -4.78% | 15.28 | 0.57 |
12/18 | 258 | 261 | 254 | 261 | 0% | 3,712,500 | 1389億7298万 | -4.04% | 15.4 | 0.57 |
12/15 | 257 | 261 | 255 | 261 | +2.76% | 4,884,500 | 1389億7298万 | -4.4% | 15.4 | 0.57 |
12/14 | 260 | 262 | 254 | 254 | -2.68% | 5,939,600 | 1352億4573万 | -7.3% | 14.99 | 0.56 |
12/13 | 262 | 263 | 259 | 261 | 0% | 3,248,100 | 1389億7298万 | -5.09% | 15.4 | 0.57 |
12/12 | 265 | 265 | 260 | 261 | 0% | 3,693,200 | 1389億7298万 | -5.43% | 15.4 | 0.57 |
12/11 | 262 | 264 | 260 | 261 | +1.16% | 3,664,200 | 1389億7298万 | -6.12% | 15.4 | 0.57 |
12/08 | 263 | 263 | 258 | 258 | -2.27% | 8,097,700 | 1373億7558万 | -7.53% | 15.22 | 0.57 |
12/07 | 270 | 270 | 264 | 264 | -2.58% | 5,599,400 | 1405億7037万 | -5.38% | 15.58 | 0.58 |
12/06 | 266 | 272 | 266 | 271 | +1.5% | 4,245,500 | 1442億9761万 | -3.21% | 15.99 | 0.6 |
12/05 | 267 | 270 | 267 | 267 | -0.37% | 5,912,300 | 1421億6776万 | -4.3% | 15.75 | 0.59 |
12/04 | 270 | 272 | 266 | 268 | -1.83% | 7,286,600 | 1427億22万 | -3.94% | 15.81 | 0.59 |
12/01 | 279 | 280 | 272 | 273 | -1.44% | 5,541,200 | 1453億6254万 | -2.15% | 16.11 | 0.6 |
11/30 | 274 | 277 | 273 | 277 | +1.84% | 4,219,500 | 1474億9239万 | -0.72% | 16.34 | 0.61 |
11/29 | 275 | 276 | 272 | 272 | -2.16% | 3,712,000 | 1448億3007万 | -2.16% | 16.05 | 0.6 |
11/28 | 281 | 281 | 276 | 278 | -0.71% | 3,824,100 | 1480億2486万 | 0% | 16.4 | 0.61 |
11/27 | 284 | 284 | 279 | 280 | -0.71% | 3,435,300 | 1490億8978万 | +0.72% | 16.52 | 0.62 |
11/24 | 284 | 286 | 282 | 282 | +0.36% | 3,808,400 | 1501億5471万 | +1.81% | 16.64 | 0.62 |
11/22 | 283 | 285 | 281 | 281 | -1.4% | 3,298,700 | 1496億2225万 | +1.44% | 16.58 | 0.62 |
11/21 | 283 | 286 | 283 | 285 | +0.71% | 2,603,900 | 1517億5210万 | +2.89% | 16.81 | 0.63 |
11/20 | 285 | 287 | 283 | 283 | -0.35% | 2,928,900 | 1506億8717万 | +2.17% | 16.7 | 0.62 |
11/17 | 283 | 285 | 282 | 284 | -0.35% | 3,359,900 | 1512億1964万 | +2.53% | 16.76 | 0.62 |
11/16 | 287 | 288 | 284 | 285 | +0.35% | 4,161,000 | 1517億5210万 | +2.89% | 16.81 | 0.63 |
11/15 | 286 | 286 | 283 | 284 | +0.71% | 4,293,000 | 1512億1964万 | +2.53% | 16.76 | 0.62 |
11/14 | 279 | 285 | 279 | 282 | +1.44% | 5,131,800 | 1501億5471万 | +2.17% | 16.64 | 0.62 |
11/13 | 283 | 283 | 276 | 278 | -0.71% | 3,714,300 | 1480億2486万 | +0.72% | 16.4 | 0.61 |
11/10 | 274 | 282 | 273 | 280 | +0.36% | 5,154,500 | 1490億8978万 | +1.45% | 16.52 | 0.62 |
11/09 | 282 | 282 | 276 | 279 | 0% | 5,947,300 | 1485億5732万 | +1.45% | 16.46 | 0.61 |
11/08 | 287 | 289 | 278 | 279 | -3.79% | 9,683,000 | 1485億5732万 | +1.45% | 16.46 | 0.61 |
11/07 | 294 | 295 | 290 | 290 | -2.36% | 5,881,900 | 1544億1442万 | +5.45% | 17.11 | 0.64 |
11/06 | 290 | 297 | 289 | 297 | +3.85% | 13,079,800 | 1581億4166万 | +8% | 17.52 | 0.65 |
11/02 | 287 | 288 | 280 | 286 | +1.42% | 8,514,100 | 1522億8456万 | +4% | 16.87 | 0.63 |
11/01 | 280 | 288 | 279 | 282 | +6.42% | 19,287,400 | 1501億5471万 | +2.55% | 16.64 | 0.62 |
10/31 | 264 | 265 | 258 | 265 | +1.92% | 7,562,900 | 1411億283万 | -3.99% | 15.63 | 0.58 |
10/30 | 265 | 265 | 258 | 260 | -3.35% | 9,217,500 | 1384億4051万 | -6.14% | 15.34 | 0.57 |
10/27 | 266 | 270 | 265 | 269 | +2.67% | 3,665,600 | 1432億3268万 | -3.24% | 15.87 | 0.59 |
10/26 | 266 | 267 | 261 | 262 | -2.24% | 4,616,100 | 1395億544万 | -6.43% | 15.46 | 0.58 |
10/25 | 268 | 270 | 267 | 268 | +1.13% | 3,779,100 | 1427億22万 | -4.63% | 15.81 | 0.59 |
10/24 | 266 | 268 | 257 | 265 | -1.12% | 7,555,700 | 1411億283万 | -6.03% | 15.63 | 0.58 |
10/23 | 269 | 270 | 267 | 268 | -0.74% | 3,738,300 | 1427億22万 | -5.3% | 15.81 | 0.59 |
10/20 | 271 | 273 | 268 | 270 | -1.1% | 3,963,900 | 1437億6515万 | -4.93% | 15.93 | 0.59 |
10/19 | 272 | 275 | 271 | 273 | -2.15% | 3,953,200 | 1453億6254万 | -4.21% | 16.11 | 0.6 |
10/18 | 284 | 284 | 277 | 279 | -0.71% | 3,209,000 | 1485億5732万 | -2.11% | 16.46 | 0.61 |
10/17 | 282 | 284 | 278 | 281 | +0.72% | 3,383,100 | 1496億2225万 | -1.75% | 16.58 | 0.62 |
10/16 | 281 | 281 | 276 | 279 | -0.71% | 4,150,300 | 1485億5732万 | -2.45% | 16.46 | 0.61 |
10/13 | 281 | 283 | 280 | 281 | -1.06% | 3,844,700 | 1496億2225万 | -1.75% | 16.58 | 0.62 |
10/12 | 280 | 285 | 280 | 284 | +2.53% | 5,129,700 | 1512億1964万 | -1.05% | 16.76 | 0.62 |
10/11 | 276 | 279 | 275 | 277 | 0% | 4,775,800 | 1474億9239万 | -3.82% | 16.34 | 0.61 |
10/10 | 277 | 278 | 275 | 277 | +1.84% | 4,106,900 | 1474億9239万 | -3.82% | 16.34 | 0.61 |
10/06 | 274 | 274 | 270 | 272 | +0.37% | 3,484,000 | 1448億3007万 | -5.88% | 16.05 | 0.6 |
10/05 | 268 | 273 | 266 | 271 | +1.88% | 5,475,200 | 1442億9761万 | -6.55% | 15.99 | 0.6 |
10/04 | 270 | 273 | 265 | 266 | -2.21% | 9,345,200 | 1416億3529万 | -8.28% | 15.69 | 0.59 |
10/03 | 284 | 284 | 272 | 272 | -4.56% | 10,179,300 | 1448億3007万 | -6.53% | 16.05 | 0.6 |
10/02 | 287 | 292 | 284 | 285 | 0% | 6,199,900 | 1517億5210万 | -2.4% | 16.81 | 0.63 |
09/29 | 290 | 291 | 284 | 285 | -1.72% | 6,670,600 | 1517億5210万 | -2.4% | 16.81 | 0.61 |
09/28 | 290 | 294 | 289 | 290 | -2.36% | 5,601,200 | 1544億1442万 | -0.34% | 17.11 | 0.62 |
09/27 | 298 | 298 | 293 | 297 | -0.67% | 4,714,700 | 1581億4166万 | +2.06% | 17.52 | 0.64 |
09/26 | 299 | 300 | 296 | 299 | +0.34% | 4,311,100 | 1592億659万 | +3.1% | 17.64 | 0.64 |
09/25 | 296 | 298 | 294 | 298 | +1.36% | 2,858,600 | 1586億7413万 | +3.11% | 17.58 | 0.64 |
09/22 | 293 | 296 | 290 | 294 | -1.01% | 4,996,100 | 1565億4427万 | +1.73% | 17.35 | 0.63 |
09/21 | 298 | 301 | 296 | 297 | +0.34% | 6,976,000 | 1581億4166万 | +3.13% | 17.52 | 0.64 |
09/20 | 297 | 298 | 294 | 296 | +0.34% | 5,504,100 | 1576億920万 | +3.14% | 17.46 | 0.64 |
09/19 | 294 | 296 | 292 | 295 | +0.34% | 5,182,400 | 1570億7674万 | +2.79% | 17.4 | 0.63 |
09/15 | 293 | 296 | 291 | 294 | +1.38% | 8,495,600 | 1565億4427万 | +2.44% | 17.35 | 0.63 |
09/14 | 290 | 291 | 289 | 290 | 0% | 5,120,200 | 1544億1442万 | +1.05% | 17.11 | 0.62 |
09/13 | 290 | 291 | 287 | 290 | +0.69% | 4,284,600 | 1544億1442万 | +1.05% | 17.11 | 0.62 |
09/12 | 287 | 290 | 283 | 288 | +1.05% | 6,267,100 | 1533億4949万 | +0.35% | 16.99 | 0.62 |
09/11 | 285 | 287 | 283 | 285 | 0% | 5,904,100 | 1517億5210万 | -1.04% | 16.81 | 0.61 |
09/08 | 285 | 288 | 283 | 285 | -0.7% | 9,726,300 | 1517億5210万 | -1.04% | 16.81 | 0.61 |
09/07 | 285 | 293 | 284 | 287 | -5.28% | 22,644,300 | 1528億1703万 | -0.35% | 16.93 | 0.62 |
09/06 | 298 | 306 | 298 | 303 | +1.68% | 8,988,700 | 1613億3644万 | +4.84% | 17.88 | 0.65 |
09/05 | 297 | 298 | 294 | 298 | +0.34% | 4,551,300 | 1586億7413万 | +2.76% | 17.58 | 0.64 |
09/04 | 296 | 297 | 293 | 297 | +1.37% | 4,927,200 | 1581億4166万 | +2.41% | 17.52 | 0.64 |
09/01 | 290 | 294 | 289 | 293 | +1.03% | 4,160,100 | 1560億1181万 | +0.69% | 17.29 | 0.63 |
08/31 | 288 | 290 | 286 | 290 | +0.69% | 4,976,800 | 1544億1442万 | -0.68% | 17.11 | 0.62 |
08/30 | 287 | 290 | 286 | 288 | +0.7% | 4,007,600 | 1533億4949万 | -1.71% | 16.99 | 0.62 |
08/29 | 285 | 287 | 284 | 286 | +1.06% | 4,218,500 | 1522億8456万 | -2.72% | 16.87 | 0.61 |
08/28 | 282 | 283 | 280 | 283 | +1.07% | 4,250,600 | 1506億8717万 | -4.07% | 16.7 | 0.61 |
08/25 | 278 | 281 | 276 | 280 | +0.36% | 5,673,600 | 1490億8978万 | -5.41% | 16.52 | 0.6 |
08/24 | 274 | 281 | 273 | 279 | -0.71% | 8,138,800 | 1485億5732万 | -6.06% | 16.46 | 0.6 |
08/23 | 278 | 281 | 277 | 281 | +0.36% | 3,400,800 | 1496億2225万 | -5.7% | 16.58 | 0.6 |
08/22 | 278 | 280 | 277 | 280 | +1.08% | 4,205,200 | 1490億8978万 | -6.35% | 16.52 | 0.6 |
08/21 | 276 | 279 | 274 | 277 | 0% | 3,718,900 | 1474億9239万 | -7.36% | 16.34 | 0.59 |
08/18 | 272 | 279 | 272 | 277 | 0% | 3,567,800 | 1474億9239万 | -7.67% | 16.34 | 0.59 |
08/17 | 277 | 278 | 271 | 277 | -0.72% | 5,727,300 | 1474億9239万 | -7.97% | 16.34 | 0.59 |
08/16 | 287 | 287 | 279 | 279 | -3.79% | 9,526,300 | 1485億5732万 | -7.62% | 16.46 | 0.6 |
08/15 | 293 | 293 | 290 | 290 | -0.68% | 2,990,100 | 1544億1442万 | -4.29% | 17.11 | 0.62 |
08/14 | 293 | 294 | 290 | 292 | -1.35% | 4,498,700 | 1554億7934万 | -3.63% | 17.23 | 0.63 |
08/10 | 292 | 296 | 290 | 296 | +1.37% | 3,801,200 | 1576億920万 | -2.63% | 17.46 | 0.64 |