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 | 1,235 | 1,237 | 1,223 | 1,223 | -0.16% | 5,300 | 81億9408万 | +0.58% | - | 0.29 |
01/25 | 1,240 | 1,240 | 1,224 | 1,225 | -0.33% | 5,900 | 82億748万 | +0.82% | - | 0.29 |
01/24 | 1,213 | 1,237 | 1,203 | 1,229 | +1.32% | 14,400 | 82億3428万 | +1.24% | - | 0.29 |
01/23 | 1,228 | 1,231 | 1,210 | 1,213 | -1.22% | 8,600 | 81億2708万 | 0% | - | 0.29 |
01/22 | 1,190 | 1,235 | 1,190 | 1,228 | +3.19% | 17,700 | 82億2758万 | +1.4% | - | 0.29 |
01/19 | 1,195 | 1,200 | 1,184 | 1,190 | -0.42% | 13,400 | 79億7298万 | -1.49% | - | 0.28 |
01/18 | 1,195 | 1,201 | 1,192 | 1,195 | -0.08% | 4,800 | 80億648万 | -0.99% | - | 0.28 |
01/17 | 1,206 | 1,215 | 1,196 | 1,196 | -0.83% | 8,300 | 80億1318万 | -0.75% | - | 0.28 |
01/16 | 1,209 | 1,211 | 1,205 | 1,206 | -0.25% | 2,700 | 80億8018万 | +0.17% | - | 0.28 |
01/15 | 1,203 | 1,212 | 1,202 | 1,209 | -0.08% | 9,600 | 81億28万 | +0.5% | - | 0.29 |
01/12 | 1,233 | 1,233 | 1,209 | 1,210 | -1.79% | 11,200 | 81億698万 | +0.67% | - | 0.29 |
01/11 | 1,238 | 1,246 | 1,232 | 1,232 | -0.48% | 3,700 | 82億5438万 | +2.5% | - | 0.29 |
01/10 | 1,238 | 1,247 | 1,234 | 1,238 | -0.72% | 5,800 | 82億9458万 | +3.08% | - | 0.29 |
01/09 | 1,245 | 1,247 | 1,240 | 1,247 | +0.48% | 3,500 | 83億5488万 | +3.92% | - | 0.29 |
01/05 | 1,244 | 1,244 | 1,236 | 1,241 | -0.96% | 2,200 | 83億1468万 | +3.59% | - | 0.29 |
01/04 | 1,230 | 1,254 | 1,218 | 1,253 | +2.2% | 19,100 | 83億9508万 | +4.77% | - | 0.3 |
2023 |
12/29 | 1,224 | 1,226 | 1,212 | 1,226 | +0.82% | 10,400 | 82億1418万 | +2.68% | - | 0.29 |
12/28 | 1,204 | 1,226 | 1,204 | 1,216 | +0.75% | 7,400 | 81億4718万 | +1.93% | - | 0.29 |
12/27 | 1,201 | 1,207 | 1,200 | 1,207 | -0.17% | 7,000 | 80億8688万 | +1.26% | - | 0.29 |
12/26 | 1,207 | 1,209 | 1,200 | 1,209 | +0.5% | 10,700 | 81億28万 | +1.51% | - | 0.29 |
12/25 | 1,208 | 1,208 | 1,191 | 1,203 | -0.17% | 7,500 | 80億6008万 | +1.09% | - | 0.28 |
12/22 | 1,200 | 1,205 | 1,195 | 1,205 | +0.42% | 12,800 | 80億7348万 | +1.35% | - | 0.29 |
12/21 | 1,200 | 1,203 | 1,199 | 1,200 | -0.33% | 11,600 | 80億3998万 | +1.01% | - | 0.28 |
12/20 | 1,205 | 1,205 | 1,182 | 1,204 | -0.08% | 8,300 | 80億6678万 | +1.43% | - | 0.28 |
12/19 | 1,200 | 1,210 | 1,199 | 1,205 | +0.42% | 6,500 | 80億7348万 | +1.69% | - | 0.29 |
12/18 | 1,190 | 1,203 | 1,190 | 1,200 | 0% | 19,700 | 80億3998万 | +1.44% | - | 0.28 |
12/15 | 1,184 | 1,205 | 1,184 | 1,200 | +1.61% | 62,500 | 80億3998万 | +1.27% | - | 0.28 |
12/14 | 1,200 | 1,202 | 1,178 | 1,181 | +0.08% | 12,200 | 79億1268万 | -0.42% | - | 0.28 |
12/13 | 1,151 | 1,192 | 1,151 | 1,180 | +2.7% | 17,700 | 79億598万 | -0.67% | - | 0.28 |
12/12 | 1,166 | 1,170 | 1,147 | 1,149 | -1.12% | 9,800 | 76億9828万 | -3.53% | - | 0.27 |
12/11 | 1,144 | 1,165 | 1,144 | 1,162 | +1.57% | 9,700 | 77億8538万 | -2.68% | - | 0.28 |
12/08 | 1,160 | 1,160 | 1,135 | 1,144 | -1.8% | 38,700 | 76億6478万 | -4.51% | - | 0.27 |
12/07 | 1,184 | 1,184 | 1,165 | 1,165 | -2.02% | 15,200 | 78億548万 | -3% | - | 0.28 |
12/06 | 1,192 | 1,200 | 1,189 | 1,189 | 0% | 4,700 | 79億6628万 | -1.25% | - | 0.28 |
12/05 | 1,214 | 1,214 | 1,178 | 1,189 | -1.08% | 16,700 | 79億6628万 | -1.33% | - | 0.28 |
12/04 | 1,210 | 1,211 | 1,202 | 1,202 | -0.5% | 5,200 | 80億5338万 | -0.5% | - | 0.28 |
12/01 | 1,222 | 1,222 | 1,205 | 1,208 | -0.66% | 9,500 | 80億9358万 | -0.17% | - | 0.29 |
11/30 | 1,197 | 1,216 | 1,190 | 1,216 | +1.59% | 5,100 | 81億4718万 | +0.33% | - | 0.29 |
11/29 | 1,192 | 1,197 | 1,186 | 1,197 | +0.42% | 4,600 | 80億1988万 | -1.4% | - | 0.28 |
11/28 | 1,200 | 1,207 | 1,190 | 1,192 | -0.67% | 4,900 | 79億8638万 | -1.97% | - | 0.28 |
11/27 | 1,209 | 1,209 | 1,200 | 1,200 | -0.74% | 2,000 | 80億3998万 | -1.56% | - | 0.28 |
11/24 | 1,213 | 1,213 | 1,195 | 1,209 | +1.6% | 6,700 | 81億28万 | -0.98% | - | 0.29 |
11/22 | 1,182 | 1,191 | 1,182 | 1,190 | +0.93% | 4,900 | 79億7298万 | -2.7% | - | 0.28 |
11/21 | 1,187 | 1,187 | 1,179 | 1,179 | +0.34% | 6,000 | 78億9928万 | -3.83% | - | 0.28 |
11/20 | 1,189 | 1,190 | 1,175 | 1,175 | -1.09% | 7,200 | 78億7248万 | -4.39% | - | 0.28 |
11/17 | 1,177 | 1,189 | 1,176 | 1,188 | +1.02% | 8,000 | 79億5958万 | -3.65% | - | 0.28 |
11/16 | 1,186 | 1,186 | 1,170 | 1,176 | +0.17% | 10,900 | 78億7918万 | -4.93% | - | 0.28 |
11/15 | 1,159 | 1,175 | 1,155 | 1,174 | +1.65% | 13,300 | 78億6578万 | -5.48% | - | 0.28 |
11/14 | 1,168 | 1,173 | 1,155 | 1,155 | -0.43% | 12,500 | 77億3848万 | -7.3% | - | 0.27 |
11/13 | 1,130 | 1,188 | 1,130 | 1,160 | -6.75% | 54,400 | 77億7198万 | -7.2% | - | 0.27 |
11/10 | 1,230 | 1,245 | 1,229 | 1,244 | +1.14% | 5,800 | 83億3478万 | -0.72% | - | 0.29 |
11/09 | 1,228 | 1,237 | 1,228 | 1,230 | -0.32% | 4,800 | 82億4098万 | -1.84% | - | 0.29 |
11/08 | 1,241 | 1,241 | 1,230 | 1,234 | -0.24% | 10,700 | 82億6778万 | -1.59% | - | 0.29 |
11/07 | 1,246 | 1,255 | 1,237 | 1,237 | -0.72% | 9,100 | 82億8788万 | -1.36% | - | 0.29 |
11/06 | 1,258 | 1,258 | 1,245 | 1,246 | +0.24% | 7,500 | 83億4818万 | -0.72% | - | 0.29 |
11/02 | 1,240 | 1,252 | 1,240 | 1,243 | +0.4% | 4,800 | 83億2808万 | -1.04% | - | 0.29 |
11/01 | 1,248 | 1,250 | 1,232 | 1,238 | -0.08% | 9,300 | 82億9458万 | -1.59% | - | 0.29 |
10/31 | 1,223 | 1,241 | 1,219 | 1,239 | +2.82% | 19,400 | 83億128万 | -1.59% | - | 0.29 |
10/30 | 1,255 | 1,260 | 1,205 | 1,205 | -5.19% | 73,500 | 80億7348万 | -4.44% | - | 0.29 |
10/27 | 1,243 | 1,271 | 1,243 | 1,271 | +2.09% | 8,000 | 85億1568万 | +0.47% | - | 0.3 |
10/26 | 1,272 | 1,272 | 1,245 | 1,245 | -1.03% | 9,700 | 83億4148万 | -1.66% | - | 0.29 |
10/25 | 1,272 | 1,272 | 1,251 | 1,258 | +0.24% | 8,300 | 84億2858万 | -0.79% | - | 0.3 |
10/24 | 1,246 | 1,258 | 1,235 | 1,255 | +0.72% | 10,900 | 84億848万 | -1.1% | - | 0.3 |
10/23 | 1,254 | 1,266 | 1,246 | 1,246 | -1.81% | 6,100 | 83億4818万 | -1.97% | - | 0.29 |
10/20 | 1,252 | 1,271 | 1,249 | 1,269 | +0.95% | 7,100 | 85億228万 | -0.39% | - | 0.3 |
10/19 | 1,268 | 1,268 | 1,253 | 1,257 | -0.87% | 4,200 | 84億2188万 | -1.41% | - | 0.3 |
10/18 | 1,256 | 1,276 | 1,253 | 1,268 | +0.96% | 3,000 | 84億9558万 | -0.63% | - | 0.3 |
10/17 | 1,258 | 1,272 | 1,246 | 1,256 | -0.16% | 10,900 | 84億1518万 | -1.57% | - | 0.3 |
10/16 | 1,280 | 1,280 | 1,248 | 1,258 | -1.72% | 8,000 | 84億2858万 | -1.41% | - | 0.3 |
10/13 | 1,272 | 1,283 | 1,272 | 1,280 | -0.93% | 7,100 | 85億7598万 | +0.23% | - | 0.3 |
10/12 | 1,278 | 1,293 | 1,275 | 1,292 | +1.02% | 10,000 | 86億5638万 | +1.25% | - | 0.31 |
10/11 | 1,283 | 1,287 | 1,279 | 1,279 | -0.31% | 14,500 | 85億6928万 | +0.24% | - | 0.3 |
10/10 | 1,288 | 1,288 | 1,269 | 1,283 | +2.56% | 14,600 | 85億9608万 | +0.55% | - | 0.3 |
10/06 | 1,255 | 1,268 | 1,251 | 1,251 | +0.24% | 11,400 | 83億8168万 | -1.88% | - | 0.3 |
10/05 | 1,237 | 1,256 | 1,237 | 1,248 | +0.97% | 5,600 | 83億6158万 | -2.19% | - | 0.3 |
10/04 | 1,265 | 1,265 | 1,231 | 1,236 | -0.88% | 24,600 | 82億8118万 | -3.21% | - | 0.29 |
10/03 | 1,254 | 1,254 | 1,241 | 1,247 | -0.56% | 10,100 | 83億5488万 | -2.43% | - | 0.3 |
10/02 | 1,260 | 1,278 | 1,254 | 1,254 | -0.48% | 14,000 | 84億178万 | -1.95% | - | 0.3 |
09/29 | 1,264 | 1,270 | 1,257 | 1,260 | -0.08% | 5,700 | 84億4198万 | -1.56% | - | 0.3 |
09/28 | 1,269 | 1,269 | 1,249 | 1,261 | -1.71% | 8,700 | 84億4868万 | -1.48% | - | 0.3 |
09/27 | 1,280 | 1,287 | 1,260 | 1,283 | +0.23% | 14,000 | 85億9608万 | +0.31% | - | 0.31 |
09/26 | 1,297 | 1,297 | 1,274 | 1,280 | -1.08% | 10,800 | 85億7598万 | +0.16% | - | 0.3 |
09/25 | 1,297 | 1,297 | 1,285 | 1,294 | -0.23% | 2,700 | 86億6978万 | +1.33% | - | 0.31 |
09/22 | 1,290 | 1,302 | 1,282 | 1,297 | +0.54% | 8,600 | 86億8988万 | +1.73% | - | 0.31 |
09/21 | 1,290 | 1,303 | 1,290 | 1,290 | 0% | 5,000 | 86億4298万 | +1.34% | - | 0.31 |
09/20 | 1,301 | 1,305 | 1,287 | 1,290 | -0.85% | 8,200 | 86億4298万 | +1.49% | - | 0.31 |
09/19 | 1,304 | 1,304 | 1,295 | 1,301 | -0.23% | 7,000 | 87億1668万 | +2.44% | - | 0.31 |
09/15 | 1,307 | 1,308 | 1,287 | 1,304 | -0.76% | 13,700 | 87億3678万 | +2.84% | - | 0.31 |
09/14 | 1,288 | 1,326 | 1,288 | 1,314 | +2.1% | 26,600 | 88億378万 | +3.71% | - | 0.31 |
09/13 | 1,288 | 1,294 | 1,277 | 1,287 | -0.08% | 12,500 | 86億2288万 | +1.74% | - | 0.31 |
09/12 | 1,268 | 1,293 | 1,268 | 1,288 | +1.66% | 9,700 | 86億2958万 | +1.9% | - | 0.31 |
09/11 | 1,266 | 1,268 | 1,264 | 1,267 | +0.24% | 2,700 | 84億8888万 | +0.24% | - | 0.3 |
09/08 | 1,266 | 1,270 | 1,259 | 1,264 | -0.47% | 7,800 | 84億6878万 | 0% | - | 0.3 |
09/07 | 1,272 | 1,282 | 1,264 | 1,270 | -0.16% | 9,800 | 85億898万 | +0.47% | - | 0.3 |
09/06 | 1,275 | 1,282 | 1,272 | 1,272 | -0.16% | 4,600 | 85億2238万 | +0.55% | - | 0.3 |
09/05 | 1,276 | 1,283 | 1,266 | 1,274 | 0% | 10,900 | 85億3578万 | +0.55% | - | 0.3 |
09/04 | 1,276 | 1,284 | 1,272 | 1,274 | 0% | 9,100 | 85億3578万 | +0.47% | - | 0.3 |
09/01 | 1,281 | 1,283 | 1,268 | 1,274 | -0.39% | 8,200 | 85億3578万 | +0.39% | - | 0.3 |
08/31 | 1,271 | 1,285 | 1,271 | 1,279 | +1.11% | 10,200 | 85億6928万 | +0.63% | - | 0.3 |
08/30 | 1,271 | 1,273 | 1,257 | 1,265 | -0.47% | 13,600 | 84億7548万 | -0.55% | - | 0.3 |