時価総額
2023/08/18~2024/01/16
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 |
01/16 | 3,850 | 3,855 | 3,825 | 3,835 | -0.39% | 103,300 | 1551億5643万 | +6.79% | 18.65 | 1.39 |
01/15 | 3,780 | 3,855 | 3,770 | 3,850 | +1.99% | 173,300 | 1557億6330万 | +7.51% | 18.72 | 1.4 |
01/12 | 3,815 | 3,820 | 3,755 | 3,775 | -0.79% | 188,700 | 1527億2895万 | +5.86% | 18.36 | 1.37 |
01/11 | 3,810 | 3,835 | 3,790 | 3,805 | +0.4% | 152,300 | 1539億4269万 | +7% | 18.5 | 1.38 |
01/10 | 3,765 | 3,815 | 3,765 | 3,790 | +0.93% | 231,800 | 1533億3582万 | +6.85% | 18.43 | 1.37 |
01/09 | 3,790 | 3,790 | 3,730 | 3,755 | +0.27% | 195,700 | 1519億1979万 | +6.1% | 18.26 | 1.36 |
01/05 | 3,735 | 3,765 | 3,710 | 3,745 | +0.94% | 210,100 | 1515億1521万 | +6.09% | 18.21 | 1.36 |
01/04 | 3,605 | 3,710 | 3,580 | 3,710 | +3.06% | 231,200 | 1500億9918万 | +5.34% | 18.04 | 1.35 |
2023 |
12/29 | 3,575 | 3,615 | 3,570 | 3,600 | +0.98% | 125,200 | 1456億4880万 | +2.48% | 17.51 | 1.31 |
12/28 | 3,535 | 3,570 | 3,530 | 3,565 | +0.85% | 119,600 | 1442億3277万 | +1.65% | 17.34 | 1.29 |
12/27 | 3,500 | 3,535 | 3,500 | 3,535 | +1.58% | 124,400 | 1430億1903万 | +1% | 17.19 | 1.28 |
12/26 | 3,465 | 3,505 | 3,465 | 3,480 | +0.43% | 85,200 | 1407億9384万 | -0.43% | 16.92 | 1.26 |
12/25 | 3,500 | 3,505 | 3,465 | 3,465 | -0.43% | 81,900 | 1401億8697万 | -0.77% | 16.85 | 1.26 |
12/22 | 3,485 | 3,495 | 3,470 | 3,480 | +0.58% | 58,500 | 1407億9384万 | -0.32% | 16.92 | 1.26 |
12/21 | 3,470 | 3,495 | 3,455 | 3,460 | -0.57% | 137,200 | 1399億8468万 | -0.77% | 16.83 | 1.25 |
12/20 | 3,480 | 3,505 | 3,465 | 3,480 | +0.72% | 94,200 | 1407億9384万 | -0.17% | 16.92 | 1.26 |
12/19 | 3,455 | 3,475 | 3,425 | 3,455 | +0.44% | 110,100 | 1397億8239万 | -0.83% | 16.8 | 1.25 |
12/18 | 3,450 | 3,455 | 3,400 | 3,440 | -0.86% | 137,300 | 1391億7552万 | -1.23% | 16.73 | 1.25 |
12/15 | 3,485 | 3,520 | 3,460 | 3,470 | -0.14% | 204,100 | 1403億8926万 | -0.37% | 16.87 | 1.26 |
12/14 | 3,520 | 3,520 | 3,475 | 3,475 | -0.86% | 113,100 | 1405億9155万 | -0.14% | 16.9 | 1.26 |
12/13 | 3,540 | 3,540 | 3,490 | 3,505 | -0.85% | 119,200 | 1418億529万 | +0.78% | 17.04 | 1.27 |
12/12 | 3,560 | 3,570 | 3,525 | 3,535 | -0.14% | 108,000 | 1430億1903万 | +1.64% | 17.19 | 1.28 |
12/11 | 3,535 | 3,555 | 3,510 | 3,540 | +1.58% | 113,300 | 1432億2132万 | +1.75% | 17.21 | 1.28 |
12/08 | 3,540 | 3,545 | 3,460 | 3,485 | -1.83% | 193,700 | 1409億9613万 | +0.23% | 16.95 | 1.26 |
12/07 | 3,530 | 3,560 | 3,515 | 3,550 | -0.42% | 159,800 | 1436億2590万 | +2.07% | 17.26 | 1.29 |
12/06 | 3,500 | 3,565 | 3,500 | 3,565 | +2.3% | 126,100 | 1442億3277万 | +2.65% | 17.34 | 1.29 |
12/05 | 3,520 | 3,530 | 3,485 | 3,485 | -1.41% | 184,500 | 1409億9613万 | +0.49% | 16.95 | 1.26 |
12/04 | 3,600 | 3,600 | 3,535 | 3,535 | -1.26% | 159,500 | 1430億1903万 | +1.99% | 17.19 | 1.28 |
12/01 | 3,590 | 3,605 | 3,560 | 3,580 | -0.28% | 151,000 | 1448億3964万 | +3.47% | 17.41 | 1.3 |
11/30 | 3,510 | 3,605 | 3,500 | 3,590 | +2.28% | 791,800 | 1452億4422万 | +3.88% | 17.46 | 1.3 |
11/29 | 3,545 | 3,565 | 3,510 | 3,510 | -1.13% | 397,900 | 1420億758万 | +1.74% | 17.07 | 1.27 |
11/28 | 3,485 | 3,580 | 3,465 | 3,550 | +1.87% | 528,900 | 1436億2590万 | +3.02% | 17.26 | 1.29 |
11/27 | 3,490 | 3,515 | 3,465 | 3,485 | +1.16% | 163,500 | 1409億9613万 | +1.25% | 16.95 | 1.26 |
11/24 | 3,425 | 3,455 | 3,405 | 3,445 | +1.32% | 228,400 | 1393億7781万 | +0.15% | 16.75 | 1.25 |
11/22 | 3,385 | 3,415 | 3,360 | 3,400 | -0.29% | 253,400 | 1375億5720万 | -1.16% | 16.53 | 1.23 |
11/21 | 3,415 | 3,420 | 3,355 | 3,410 | +0.29% | 282,400 | 1379億6178万 | -0.96% | 16.58 | 1.24 |
11/20 | 3,450 | 3,455 | 3,395 | 3,400 | -1.16% | 145,700 | 1375億5720万 | -1.28% | 16.53 | 1.23 |
11/17 | 3,395 | 3,440 | 3,390 | 3,440 | +1.33% | 142,200 | 1391億7552万 | -0.26% | 16.73 | 1.25 |
11/16 | 3,410 | 3,420 | 3,370 | 3,395 | -0.73% | 161,700 | 1373億5491万 | -1.74% | 16.51 | 1.23 |
11/15 | 3,455 | 3,475 | 3,415 | 3,420 | -0.29% | 179,900 | 1383億6636万 | -1.18% | 16.63 | 1.24 |
11/14 | 3,430 | 3,450 | 3,415 | 3,430 | -0.15% | 113,200 | 1387億7094万 | -1.04% | 16.68 | 1.24 |
11/13 | 3,455 | 3,470 | 3,430 | 3,435 | -0.15% | 111,900 | 1389億7323万 | -0.98% | 16.7 | 1.25 |
11/10 | 3,405 | 3,445 | 3,380 | 3,440 | +1.03% | 150,800 | 1391億7552万 | -0.81% | 16.73 | 1.25 |
11/09 | 3,415 | 3,420 | 3,355 | 3,405 | -0.58% | 276,000 | 1377億5949万 | -1.7% | 16.56 | 1.23 |
11/08 | 3,505 | 3,545 | 3,410 | 3,425 | -2.14% | 229,700 | 1385億6865万 | -1.27% | 16.66 | 1.24 |
11/07 | 3,650 | 3,715 | 3,500 | 3,500 | -1.55% | 316,900 | 1416億300万 | +0.69% | 17.02 | 1.27 |
11/06 | 3,560 | 3,565 | 3,475 | 3,555 | +2.01% | 229,900 | 1438億2819万 | +2.18% | 17.29 | 1.29 |
11/02 | 3,535 | 3,560 | 3,485 | 3,485 | -0.57% | 153,800 | 1409億9613万 | -0.09% | 16.95 | 1.26 |
11/01 | 3,500 | 3,520 | 3,480 | 3,505 | +2.19% | 149,200 | 1418億529万 | +0.09% | 17.04 | 1.27 |
10/31 | 3,445 | 3,460 | 3,390 | 3,430 | -0.44% | 185,700 | 1387億7094万 | -2.39% | 16.68 | 1.24 |
10/30 | 3,425 | 3,470 | 3,420 | 3,445 | +0.15% | 158,500 | 1393億7781万 | -2.41% | 16.75 | 1.25 |
10/27 | 3,415 | 3,440 | 3,395 | 3,440 | +1.78% | 147,100 | 1391億7552万 | -2.96% | 16.73 | 1.25 |
10/26 | 3,430 | 3,470 | 3,375 | 3,380 | -2.59% | 177,200 | 1367億4804万 | -5.03% | 16.44 | 1.23 |
10/25 | 3,500 | 3,520 | 3,470 | 3,470 | +0.58% | 129,200 | 1403億8926万 | -2.96% | 16.87 | 1.26 |
10/24 | 3,435 | 3,455 | 3,340 | 3,450 | +1.17% | 133,300 | 1395億8010万 | -3.98% | 16.78 | 1.25 |
10/23 | 3,450 | 3,505 | 3,410 | 3,410 | -1.3% | 130,200 | 1379億6178万 | -5.49% | 16.58 | 1.24 |
10/20 | 3,420 | 3,480 | 3,405 | 3,455 | +0.58% | 69,100 | 1397億8239万 | -4.66% | 16.8 | 1.25 |
10/19 | 3,405 | 3,450 | 3,400 | 3,435 | -0.43% | 89,300 | 1389億7323万 | -5.58% | 16.7 | 1.25 |
10/18 | 3,465 | 3,480 | 3,430 | 3,450 | -0.14% | 100,500 | 1395億8010万 | -5.61% | 16.78 | 1.25 |
10/17 | 3,495 | 3,505 | 3,435 | 3,455 | +0.29% | 78,600 | 1397億8239万 | -5.86% | 16.8 | 1.25 |
10/16 | 3,500 | 3,520 | 3,430 | 3,445 | -2.27% | 144,200 | 1393億7781万 | -6.49% | 16.75 | 1.25 |
10/13 | 3,550 | 3,580 | 3,515 | 3,525 | -1.67% | 82,700 | 1426億1445万 | -4.7% | 17.14 | 1.28 |
10/12 | 3,560 | 3,585 | 3,540 | 3,585 | +1.13% | 73,300 | 1450億4193万 | -3.47% | 17.43 | 1.3 |
10/11 | 3,565 | 3,590 | 3,540 | 3,545 | -0.42% | 111,300 | 1434億2361万 | -4.93% | 17.24 | 1.29 |
10/10 | 3,505 | 3,570 | 3,505 | 3,560 | +2.01% | 117,300 | 1440億3048万 | -4.99% | 17.31 | 1.29 |
10/06 | 3,410 | 3,505 | 3,410 | 3,490 | +2.35% | 81,600 | 1411億9842万 | -7.18% | 16.97 | 1.27 |
10/05 | 3,395 | 3,420 | 3,335 | 3,410 | +1.64% | 167,500 | 1379億6178万 | -9.69% | 16.58 | 1.24 |
10/04 | 3,450 | 3,465 | 3,345 | 3,355 | -4.55% | 414,000 | 1357億3659万 | -11.57% | 16.32 | 1.22 |
10/03 | 3,600 | 3,600 | 3,510 | 3,515 | -2.5% | 132,800 | 1422億987万 | -7.79% | 17.09 | 1.27 |
10/02 | 3,575 | 3,675 | 3,555 | 3,605 | +0.56% | 259,200 | 1458億5109万 | -5.68% | 17.53 | 1.31 |
09/29 | 3,755 | 3,760 | 3,570 | 3,585 | -4.65% | 316,400 | 1450億4193万 | -6.25% | 17.43 | 1.31 |
09/28 | 3,750 | 3,770 | 3,720 | 3,760 | -2.21% | 187,400 | 1521億2208万 | -1.7% | 18.28 | 1.37 |
09/27 | 3,795 | 3,845 | 3,760 | 3,845 | +1.18% | 198,100 | 1555億6101万 | +0.65% | 18.7 | 1.4 |
09/26 | 3,855 | 3,860 | 3,760 | 3,800 | -0.78% | 178,100 | 1537億4040万 | -0.26% | 18.48 | 1.38 |
09/25 | 3,825 | 3,830 | 3,785 | 3,830 | +0.39% | 140,600 | 1549億5414万 | +0.76% | 18.62 | 1.4 |
09/22 | 3,795 | 3,825 | 3,755 | 3,815 | +0.39% | 186,100 | 1543億4727万 | +0.61% | 18.55 | 1.39 |
09/21 | 3,850 | 3,860 | 3,795 | 3,800 | -0.39% | 134,700 | 1537億4040万 | +0.4% | 18.48 | 1.38 |
09/20 | 3,915 | 3,925 | 3,815 | 3,815 | -1.68% | 189,900 | 1543億4727万 | +0.98% | 18.55 | 1.39 |
09/19 | 3,885 | 3,890 | 3,840 | 3,880 | +1.17% | 153,800 | 1569億7704万 | +2.86% | 18.87 | 1.41 |
09/15 | 3,830 | 3,850 | 3,810 | 3,835 | +0.66% | 128,800 | 1551億5643万 | +1.91% | 18.65 | 1.4 |
09/14 | 3,800 | 3,820 | 3,765 | 3,810 | +0.13% | 123,300 | 1541億4498万 | +1.41% | 18.53 | 1.39 |
09/13 | 3,845 | 3,845 | 3,785 | 3,805 | -1.04% | 122,900 | 1539億4269万 | +1.52% | 18.5 | 1.39 |
09/12 | 3,840 | 3,850 | 3,805 | 3,845 | +0.52% | 107,700 | 1555億6101万 | +2.78% | 18.7 | 1.4 |
09/11 | 3,845 | 3,855 | 3,810 | 3,825 | +0.26% | 76,300 | 1547億5185万 | +2.44% | 18.6 | 1.39 |
09/08 | 3,810 | 3,855 | 3,790 | 3,815 | -0.39% | 146,500 | 1543億4727万 | +2.42% | 18.55 | 1.39 |
09/07 | 3,885 | 3,900 | 3,825 | 3,830 | -1.79% | 183,900 | 1549億5414万 | +3.04% | 18.62 | 1.4 |
09/06 | 3,960 | 3,985 | 3,900 | 3,900 | -1.39% | 183,700 | 1577億8620万 | +5.12% | 18.97 | 1.42 |
09/05 | 3,975 | 3,985 | 3,935 | 3,955 | -0.63% | 114,600 | 1600億1139万 | +6.89% | 19.23 | 1.44 |
09/04 | 3,905 | 3,980 | 3,905 | 3,980 | +2.05% | 112,900 | 1610億2284万 | +7.92% | 19.35 | 1.45 |
09/01 | 3,910 | 3,920 | 3,860 | 3,900 | +0.26% | 90,300 | 1577億8620万 | +6.15% | 18.97 | 1.42 |
08/31 | 3,845 | 3,900 | 3,835 | 3,890 | +1.04% | 115,700 | 1573億8162万 | +6.2% | 18.92 | 1.42 |
08/30 | 3,855 | 3,880 | 3,835 | 3,850 | +1.05% | 97,700 | 1557億6330万 | +5.42% | 18.72 | 1.4 |
08/29 | 3,760 | 3,810 | 3,745 | 3,810 | +1.2% | 97,300 | 1541億4498万 | +4.56% | 18.53 | 1.39 |
08/28 | 3,685 | 3,765 | 3,685 | 3,765 | +3.29% | 104,400 | 1523億2437万 | +3.55% | 18.31 | 1.37 |
08/25 | 3,620 | 3,660 | 3,595 | 3,645 | +0.55% | 83,900 | 1474億6941万 | +0.44% | 17.73 | 1.33 |
08/24 | 3,610 | 3,630 | 3,610 | 3,625 | -0.14% | 56,800 | 1466億6025万 | -0.11% | 17.63 | 1.32 |
08/23 | 3,580 | 3,630 | 3,575 | 3,630 | +0.97% | 64,900 | 1468億6254万 | -0.06% | 17.65 | 1.32 |
08/22 | 3,590 | 3,605 | 3,570 | 3,595 | +0.42% | 72,400 | 1454億4651万 | -1.05% | 17.48 | 1.31 |
08/21 | 3,600 | 3,615 | 3,580 | 3,580 | -0.28% | 57,200 | 1448億3964万 | -1.38% | 17.41 | 1.3 |
08/18 | 3,600 | 3,625 | 3,585 | 3,590 | -1.37% | 100,000 | 1452億4422万 | -1.05% | 17.46 | 1.31 |