時価総額
2023/08/16~2024/01/12
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 |
01/12 | 1,206 | 1,217 | 1,202 | 1,216 | +0.83% | 2,800 | 34億1696万 | +1.67% | 10.3 | 1.27 |
01/11 | 1,203 | 1,206 | 1,203 | 1,206 | -0.41% | 1,300 | 33億8886万 | +1.01% | 10.22 | 1.26 |
01/10 | 1,225 | 1,228 | 1,200 | 1,211 | -0.25% | 3,600 | 34億291万 | +1.59% | 10.26 | 1.26 |
01/09 | 1,205 | 1,214 | 1,200 | 1,214 | +0.83% | 2,000 | 34億1134万 | +1.93% | 10.28 | 1.26 |
01/05 | 1,204 | 1,204 | 1,185 | 1,204 | 0% | 3,700 | 33億8324万 | +1.26% | 10.2 | 1.25 |
01/04 | 1,206 | 1,206 | 1,192 | 1,204 | +1.09% | 800 | 33億8324万 | +1.35% | 10.2 | 1.25 |
2023 |
12/29 | 1,205 | 1,205 | 1,191 | 1,191 | -0.92% | 2,800 | 33億4671万 | +0.34% | 10.09 | 1.23 |
12/28 | 1,191 | 1,220 | 1,191 | 1,202 | +0.59% | 900 | 33億7762万 | +1.26% | 10.18 | 1.24 |
12/27 | 1,199 | 1,201 | 1,191 | 1,195 | -0.42% | 2,600 | 33億5795万 | +0.76% | 10.12 | 1.23 |
12/26 | 1,203 | 1,211 | 1,199 | 1,200 | -0.41% | 1,600 | 33億7200万 | +1.27% | 10.17 | 1.24 |
12/25 | 1,241 | 1,241 | 1,205 | 1,205 | -1.39% | 2,200 | 33億8605万 | +1.77% | 10.21 | 1.24 |
12/22 | 1,200 | 1,222 | 1,200 | 1,222 | +0.33% | 900 | 34億3382万 | +3.3% | 10.35 | 1.26 |
12/21 | 1,183 | 1,225 | 1,183 | 1,218 | +1.5% | 3,200 | 34億2258万 | +3.05% | 10.32 | 1.26 |
12/20 | 1,210 | 1,210 | 1,199 | 1,200 | 0% | 1,700 | 33億7200万 | +1.61% | 10.17 | 1.24 |
12/19 | 1,207 | 1,207 | 1,200 | 1,200 | -0.99% | 2,000 | 33億7200万 | +1.61% | 10.17 | 1.24 |
12/18 | 1,194 | 1,212 | 1,193 | 1,212 | +1.93% | 3,200 | 34億572万 | +2.62% | 10.27 | 1.25 |
12/15 | 1,189 | 1,190 | 1,188 | 1,189 | 0% | 1,600 | 33億4109万 | +0.51% | 10.07 | 1.23 |
12/14 | 1,188 | 1,189 | 1,188 | 1,189 | +0.08% | 700 | 33億4109万 | +0.25% | 10.07 | 1.23 |
12/13 | 1,189 | 1,189 | 1,182 | 1,188 | +0.68% | 1,200 | 33億3828万 | -0.08% | 10.06 | 1.23 |
12/12 | 1,173 | 1,198 | 1,173 | 1,180 | +0.77% | 2,200 | 33億1580万 | -1.09% | 10 | 1.22 |
12/11 | 1,169 | 1,176 | 1,169 | 1,171 | +0.69% | 1,900 | 32億9051万 | -2.25% | 9.92 | 1.21 |
12/08 | 1,171 | 1,171 | 1,160 | 1,163 | -0.85% | 2,400 | 32億6803万 | -3.24% | 9.85 | 1.2 |
12/07 | 1,170 | 1,173 | 1,160 | 1,173 | +0.26% | 4,900 | 32億9613万 | -2.82% | 9.94 | 1.21 |
12/06 | 1,162 | 1,170 | 1,162 | 1,170 | 0% | 1,900 | 32億8770万 | -3.23% | 9.91 | 1.21 |
12/05 | 1,170 | 1,177 | 1,170 | 1,170 | 0% | 2,000 | 32億8770万 | -3.39% | 9.91 | 1.21 |
12/04 | 1,170 | 1,171 | 1,166 | 1,170 | +0.26% | 1,700 | 32億8770万 | -3.7% | 9.91 | 1.21 |
12/01 | 1,173 | 1,180 | 1,167 | 1,167 | -0.51% | 2,000 | 32億7927万 | -4.19% | 9.89 | 1.2 |
11/30 | 1,180 | 1,182 | 1,168 | 1,173 | -0.59% | 1,300 | 32億9613万 | -4.01% | 9.94 | 1.21 |
11/29 | 1,180 | 1,180 | 1,160 | 1,180 | +0.34% | 4,100 | 33億1580万 | -3.83% | 10 | 1.22 |
11/28 | 1,180 | 1,180 | 1,166 | 1,176 | -0.34% | 4,100 | 33億456万 | -4.55% | 9.96 | 1.21 |
11/27 | 1,206 | 1,206 | 1,180 | 1,180 | +0.34% | 2,300 | 33億1580万 | -4.68% | 10 | 1.22 |
11/24 | 1,182 | 1,188 | 1,176 | 1,176 | -0.34% | 5,400 | 33億456万 | -5.39% | 9.96 | 1.21 |
11/22 | 1,175 | 1,185 | 1,175 | 1,180 | +0.43% | 2,300 | 33億1580万 | -5.52% | 10 | 1.22 |
11/21 | 1,186 | 1,186 | 1,171 | 1,175 | -0.42% | 3,500 | 33億175万 | -6.37% | 9.95 | 1.21 |
11/20 | 1,180 | 1,188 | 1,172 | 1,180 | +0.68% | 3,500 | 33億1580万 | -6.42% | 10 | 1.22 |
11/17 | 1,196 | 1,196 | 1,170 | 1,172 | -2.01% | 3,700 | 32億9332万 | -7.5% | 9.93 | 1.21 |
11/16 | 1,200 | 1,205 | 1,170 | 1,196 | -0.33% | 10,600 | 33億6076万 | -5.97% | 10.13 | 1.23 |
11/15 | 1,205 | 1,211 | 1,192 | 1,200 | -0.08% | 1,700 | 33億7200万 | -5.96% | 10.17 | 1.24 |
11/14 | 1,202 | 1,210 | 1,201 | 1,201 | +0.08% | 500 | 33億7481万 | -6.17% | 10.17 | 1.24 |
11/13 | 1,222 | 1,262 | 1,170 | 1,200 | -5.06% | 9,200 | 33億7200万 | -6.54% | 10.17 | 1.24 |
11/10 | 1,260 | 1,270 | 1,260 | 1,264 | +0.32% | 2,600 | 35億5184万 | -1.79% | 10.71 | 1.3 |
11/09 | 1,265 | 1,280 | 1,260 | 1,260 | -0.4% | 1,300 | 35億4060万 | -2.1% | 10.67 | 1.3 |
11/08 | 1,302 | 1,302 | 1,246 | 1,265 | -1.94% | 4,600 | 35億5465万 | -1.86% | 10.72 | 1.3 |
11/07 | 1,243 | 1,295 | 1,243 | 1,290 | -0.31% | 7,700 | 36億2490万 | -0.15% | 10.93 | 1.33 |
11/06 | 1,280 | 1,294 | 1,280 | 1,294 | +1.33% | 1,400 | 36億3614万 | +0.08% | 10.96 | 1.33 |
11/02 | 1,279 | 1,291 | 1,277 | 1,277 | -0.23% | 500 | 35億8837万 | -1.24% | 10.82 | 1.32 |
11/01 | 1,298 | 1,298 | 1,270 | 1,280 | +4.23% | 5,000 | 35億9680万 | -1.16% | 10.84 | 1.32 |
10/31 | 1,228 | 1,228 | 1,228 | 1,228 | +0.49% | 100 | 34億5068万 | -5.25% | 10.4 | 1.27 |
10/30 | 1,251 | 1,251 | 1,212 | 1,222 | -2.86% | 5,200 | 34億3382万 | -6% | 10.35 | 1.26 |
10/27 | 1,247 | 1,258 | 1,230 | 1,258 | +0.8% | 1,400 | 35億3498万 | -3.45% | 10.66 | 1.3 |
10/26 | 1,284 | 1,284 | 1,245 | 1,248 | -2.88% | 3,600 | 35億688万 | -4.37% | 10.57 | 1.29 |
10/25 | 1,307 | 1,307 | 1,285 | 1,285 | -0.23% | 1,500 | 36億1085万 | -1.68% | 10.89 | 1.33 |
10/24 | 1,304 | 1,304 | 1,226 | 1,288 | -1.23% | 4,200 | 36億1928万 | -1.53% | 10.91 | 1.33 |
10/23 | 1,310 | 1,312 | 1,304 | 1,304 | -1.58% | 700 | 36億6424万 | -0.31% | 11.05 | 1.35 |
10/20 | 1,300 | 1,325 | 1,299 | 1,325 | +0.84% | 800 | 37億2325万 | +1.3% | 11.23 | 1.37 |
10/19 | 1,294 | 1,334 | 1,294 | 1,314 | +0.38% | 2,500 | 36億9234万 | +0.54% | 11.13 | 1.36 |
10/18 | 1,320 | 1,330 | 1,309 | 1,309 | -2.17% | 2,300 | 36億7829万 | +0.23% | 11.09 | 1.35 |
10/17 | 1,329 | 1,338 | 1,329 | 1,338 | +0.68% | 2,600 | 37億5978万 | +2.53% | 11.34 | 1.38 |
10/16 | 1,329 | 1,329 | 1,315 | 1,329 | +0.08% | 1,300 | 37億3449万 | +1.92% | 11.26 | 1.37 |
10/13 | 1,293 | 1,328 | 1,290 | 1,328 | +2.15% | 4,900 | 37億3168万 | +1.92% | 11.25 | 1.37 |
10/12 | 1,295 | 1,300 | 1,294 | 1,300 | +0.46% | 1,000 | 36億5300万 | -0.23% | 11.01 | 1.34 |
10/11 | 1,301 | 1,301 | 1,266 | 1,294 | -1.15% | 1,000 | 36億3614万 | -0.61% | 10.96 | 1.33 |
10/10 | 1,289 | 1,331 | 1,289 | 1,309 | +1.95% | 1,200 | 36億7829万 | +0.46% | 11.09 | 1.35 |
10/06 | 1,284 | 1,284 | 1,284 | 1,284 | 0% | 200 | 36億804万 | -1.38% | 10.88 | 1.32 |
10/05 | 1,276 | 1,284 | 1,262 | 1,284 | +1.66% | 900 | 36億804万 | -1.31% | 10.88 | 1.32 |
10/04 | 1,256 | 1,280 | 1,256 | 1,263 | -3.22% | 3,400 | 35億4903万 | -2.85% | 10.7 | 1.3 |
10/03 | 1,334 | 1,334 | 1,305 | 1,305 | -2.61% | 1,900 | 36億6705万 | +0.46% | 11.06 | 1.35 |
10/02 | 1,327 | 1,340 | 1,318 | 1,340 | +1.28% | 2,300 | 37億6540万 | +3.47% | 11.35 | 1.38 |
09/29 | 1,304 | 1,332 | 1,303 | 1,323 | +2% | 2,600 | 37億1763万 | +2.56% | 11.21 | 1.41 |
09/28 | 1,325 | 1,325 | 1,297 | 1,297 | -1.82% | 2,700 | 36億4457万 | +0.86% | 10.99 | 1.38 |
09/27 | 1,320 | 1,322 | 1,306 | 1,321 | +0.46% | 3,300 | 37億1201万 | +3.04% | 11.19 | 1.41 |
09/26 | 1,320 | 1,324 | 1,315 | 1,315 | -0.38% | 1,800 | 36億9515万 | +2.9% | 11.14 | 1.4 |
09/25 | 1,328 | 1,328 | 1,305 | 1,320 | +1.54% | 3,900 | 37億920万 | +3.61% | 11.18 | 1.41 |
09/22 | 1,300 | 1,300 | 1,300 | 1,300 | -0.15% | 900 | 36億5300万 | +2.28% | 11.01 | 1.39 |
09/21 | 1,313 | 1,313 | 1,302 | 1,302 | -0.15% | 1,500 | 36億5862万 | +2.6% | 11.03 | 1.39 |
09/20 | 1,308 | 1,308 | 1,301 | 1,304 | -0.31% | 1,000 | 36億6424万 | +3% | 11.05 | 1.39 |
09/19 | 1,300 | 1,310 | 1,300 | 1,308 | +1.16% | 700 | 36億7548万 | +3.65% | 11.08 | 1.39 |
09/15 | 1,317 | 1,317 | 1,287 | 1,293 | -0.77% | 1,100 | 36億3333万 | +2.62% | 10.95 | 1.38 |
09/14 | 1,281 | 1,303 | 1,281 | 1,303 | +1.72% | 1,100 | 36億6143万 | +3.74% | 11.04 | 1.39 |
09/13 | 1,286 | 1,286 | 1,281 | 1,281 | -0.85% | 1,200 | 35億9961万 | +2.23% | 10.85 | 1.37 |
09/12 | 1,286 | 1,292 | 1,286 | 1,292 | +0.16% | 200 | 36億3052万 | +3.36% | 10.95 | 1.38 |
09/11 | 1,313 | 1,313 | 1,290 | 1,290 | -1.68% | 700 | 36億2490万 | +3.53% | 10.93 | 1.38 |
09/08 | 1,285 | 1,312 | 1,285 | 1,312 | 0% | 300 | 36億8672万 | +5.81% | 11.12 | 1.4 |
09/07 | 1,306 | 1,312 | 1,305 | 1,312 | -0.23% | 1,200 | 36億8672万 | +6.32% | 11.12 | 1.4 |
09/06 | 1,283 | 1,315 | 1,283 | 1,315 | +1.62% | 2,300 | 36億9515万 | +7% | 11.14 | 1.4 |
09/05 | 1,306 | 1,307 | 1,292 | 1,294 | -0.92% | 1,200 | 36億3614万 | +5.81% | 10.96 | 1.38 |
09/04 | 1,283 | 1,306 | 1,281 | 1,306 | +2.35% | 7,200 | 36億6986万 | +7.31% | 11.06 | 1.39 |
09/01 | 1,269 | 1,276 | 1,269 | 1,276 | +0.55% | 1,500 | 35億8556万 | +5.37% | 10.81 | 1.36 |
08/31 | 1,247 | 1,269 | 1,247 | 1,269 | +1.52% | 1,700 | 35億6589万 | +5.22% | 10.75 | 1.35 |
08/30 | 1,242 | 1,252 | 1,230 | 1,250 | +0.64% | 3,900 | 35億1250万 | +3.99% | 10.59 | 1.33 |
08/29 | 1,212 | 1,242 | 1,212 | 1,242 | +3.24% | 1,200 | 34億9002万 | +3.67% | 10.52 | 1.32 |
08/28 | 1,201 | 1,204 | 1,200 | 1,203 | -0.58% | 2,200 | 33億8043万 | +0.67% | 10.19 | 1.28 |
08/25 | 1,216 | 1,221 | 1,210 | 1,210 | -1.31% | 2,500 | 34億10万 | +1.42% | 10.25 | 1.29 |
08/24 | 1,221 | 1,226 | 1,214 | 1,226 | +0.91% | 1,200 | 34億4506万 | +3.03% | 10.39 | 1.31 |
08/23 | 1,219 | 1,220 | 1,211 | 1,215 | +0.25% | 900 | 34億1415万 | +2.27% | 10.29 | 1.3 |
08/22 | 1,221 | 1,221 | 1,212 | 1,212 | -0.66% | 800 | 34億572万 | +2.28% | 10.27 | 1.29 |
08/21 | 1,222 | 1,230 | 1,220 | 1,220 | -1.29% | 6,400 | 34億2820万 | +3.21% | 10.34 | 1.3 |
08/18 | 1,245 | 1,245 | 1,220 | 1,236 | -0.96% | 3,000 | 34億7316万 | +4.92% | 10.47 | 1.32 |
08/17 | 1,226 | 1,248 | 1,220 | 1,248 | +2.21% | 1,400 | 35億688万 | +6.3% | 10.57 | 1.33 |
08/16 | 1,227 | 1,250 | 1,221 | 1,221 | -0.49% | 3,900 | 34億3101万 | +4.18% | 10.34 | 1.3 |