時価総額
2023/08/31~2024/01/29
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 |
01/29 | 662 | 671 | 660 | 668 | 0% | 374,400 | 1055億4400万 | -0.15% | 26.22 | 2.45 |
01/26 | 671 | 679 | 666 | 668 | -1.18% | 607,900 | 1055億4400万 | -0.15% | 26.22 | 2.45 |
01/25 | 670 | 680 | 670 | 676 | +0.6% | 317,600 | 1068億800万 | +1.05% | 26.54 | 2.48 |
01/24 | 677 | 681 | 668 | 672 | -1.47% | 330,600 | 1061億7600万 | +0.45% | 26.38 | 2.46 |
01/23 | 687 | 690 | 676 | 682 | -0.58% | 507,400 | 1077億5600万 | +2.1% | 26.77 | 2.5 |
01/22 | 679 | 689 | 676 | 686 | +2.08% | 390,500 | 1083億8800万 | +2.69% | 26.93 | 2.51 |
01/19 | 670 | 677 | 666 | 672 | +1.51% | 473,200 | 1061億7600万 | +0.75% | 26.38 | 2.46 |
01/18 | 655 | 666 | 653 | 662 | 0% | 475,800 | 1045億9600万 | -0.75% | 25.99 | 2.43 |
01/17 | 684 | 687 | 662 | 662 | -3.22% | 658,600 | 1045億9600万 | -0.9% | 25.99 | 2.43 |
01/16 | 689 | 693 | 681 | 684 | -1.3% | 345,100 | 1080億7200万 | +2.24% | 26.85 | 2.51 |
01/15 | 691 | 697 | 685 | 693 | +0.29% | 343,300 | 1094億9400万 | +3.59% | 27.2 | 2.54 |
01/12 | 694 | 697 | 683 | 691 | 0% | 454,500 | 1091億7800万 | +3.44% | 27.13 | 2.53 |
01/11 | 696 | 696 | 684 | 691 | +0.44% | 571,600 | 1091億7800万 | +3.44% | 27.13 | 2.53 |
01/10 | 680 | 693 | 678 | 688 | +1.62% | 681,900 | 1087億400万 | +2.84% | 27.01 | 2.52 |
01/09 | 659 | 679 | 657 | 677 | +3.99% | 589,500 | 1069億6600万 | +1.2% | 26.58 | 2.48 |
01/05 | 659 | 662 | 651 | 651 | -1.21% | 479,000 | 1028億5800万 | -2.69% | 25.56 | 2.39 |
01/04 | 650 | 666 | 643 | 659 | +0.3% | 578,800 | 1041億2200万 | -1.49% | 25.87 | 2.42 |
2023 |
12/29 | 651 | 657 | 650 | 657 | 0% | 314,300 | 1038億600万 | -1.94% | 25.79 | 2.56 |
12/28 | 651 | 658 | 646 | 657 | +0.77% | 235,000 | 1038億600万 | -2.09% | 25.79 | 2.56 |
12/27 | 648 | 658 | 648 | 652 | +1.4% | 408,400 | 1030億1600万 | -3.12% | 25.6 | 2.54 |
12/26 | 638 | 649 | 637 | 643 | +0.16% | 395,500 | 1015億9400万 | -4.74% | 25.24 | 2.51 |
12/25 | 658 | 663 | 641 | 642 | -2.43% | 403,800 | 1014億3600万 | -5.17% | 25.2 | 2.51 |
12/22 | 667 | 668 | 657 | 658 | -1.5% | 388,500 | 1039億6400万 | -3.38% | 25.83 | 2.57 |
12/21 | 676 | 681 | 661 | 668 | -1.47% | 564,900 | 1055億4400万 | -2.2% | 26.22 | 2.61 |
12/20 | 669 | 686 | 668 | 678 | +2.11% | 561,900 | 1071億2400万 | -1.17% | 26.62 | 2.65 |
12/19 | 658 | 666 | 654 | 664 | +0.91% | 479,300 | 1049億1200万 | -3.49% | 26.07 | 2.59 |
12/18 | 660 | 661 | 651 | 658 | -1.5% | 477,900 | 1039億6400万 | -4.5% | 25.83 | 2.57 |
12/15 | 665 | 670 | 659 | 668 | +0.6% | 476,800 | 1055億4400万 | -3.33% | 26.22 | 2.61 |
12/14 | 664 | 668 | 656 | 664 | 0% | 653,000 | 1049億1200万 | -4.32% | 26.07 | 2.59 |
12/13 | 666 | 675 | 660 | 664 | -0.6% | 516,300 | 1049億1200万 | -4.46% | 26.07 | 2.59 |
12/12 | 685 | 685 | 667 | 668 | -1.62% | 501,600 | 1055億4400万 | -4.16% | 26.22 | 2.61 |
12/11 | 677 | 685 | 674 | 679 | +0.89% | 439,700 | 1072億8200万 | -2.72% | 26.66 | 2.65 |
12/08 | 680 | 687 | 670 | 673 | -1.9% | 801,600 | 1063億3400万 | -3.58% | 26.42 | 2.63 |
12/07 | 681 | 696 | 678 | 686 | -0.58% | 562,700 | 1083億8800万 | -1.44% | 26.93 | 2.68 |
12/06 | 671 | 694 | 670 | 690 | +2.68% | 450,000 | 1090億2000万 | +0.15% | 27.09 | 2.69 |
12/05 | 685 | 691 | 672 | 672 | -3.86% | 558,000 | 1061億7600万 | -1.47% | 26.38 | 2.62 |
12/04 | 702 | 706 | 688 | 699 | -0.43% | 515,900 | 1104億4200万 | +3.25% | 27.44 | 2.73 |
12/01 | 692 | 703 | 687 | 702 | +2.03% | 744,900 | 1109億1600万 | +4.62% | 27.56 | 2.74 |
11/30 | 679 | 688 | 676 | 688 | +1.93% | 818,100 | 1087億400万 | +3.61% | 27.01 | 2.68 |
11/29 | 657 | 678 | 655 | 675 | +2.12% | 680,800 | 1066億5000万 | +2.58% | 26.5 | 2.63 |
11/28 | 676 | 679 | 658 | 661 | -3.5% | 799,700 | 1044億3800万 | +1.38% | 25.95 | 2.58 |
11/27 | 687 | 690 | 678 | 685 | -0.15% | 408,100 | 1082億3000万 | +5.71% | 26.89 | 2.67 |
11/24 | 701 | 707 | 686 | 686 | -2% | 574,300 | 1083億8800万 | +6.52% | 26.93 | 2.68 |
11/22 | 693 | 707 | 693 | 700 | -0.28% | 365,500 | 1106億 | +9.55% | 27.48 | 2.73 |
11/21 | 702 | 707 | 697 | 702 | -0.57% | 437,100 | 1109億1600万 | +10.73% | 27.56 | 2.74 |
11/20 | 723 | 726 | 706 | 706 | -1.94% | 450,900 | 1115億4800万 | +12.24% | 27.72 | 2.75 |
11/17 | 715 | 723 | 705 | 720 | +0.42% | 733,000 | 1137億6000万 | +15.38% | 28.26 | 2.81 |
11/16 | 743 | 743 | 716 | 717 | -4.53% | 882,000 | 1132億8600万 | +16.02% | 28.15 | 2.8 |
11/15 | 727 | 757 | 722 | 751 | +4.89% | 1,213,400 | 1186億5800万 | +22.51% | 29.48 | 2.93 |
11/14 | 697 | 716 | 696 | 716 | +3.32% | 879,500 | 1131億2800万 | +17.96% | 28.11 | 2.79 |
11/13 | 709 | 718 | 692 | 693 | -2.39% | 988,400 | 1094億9400万 | +15.12% | 27.2 | 2.7 |
11/10 | 730 | 730 | 710 | 710 | -3.01% | 1,018,400 | 1121億8000万 | +18.73% | 27.87 | 2.77 |
11/09 | 710 | 736 | 710 | 732 | +3.54% | 1,511,300 | 1156億5600万 | +23.65% | 28.74 | 2.86 |
11/08 | 701 | 709 | 691 | 707 | +1.14% | 1,583,800 | 1117億600万 | +20.65% | 27.75 | 2.76 |
11/07 | 702 | 731 | 699 | 699 | -0.43% | 2,592,800 | 1104億4200万 | +20.31% | 27.44 | 2.73 |
11/06 | 682 | 705 | 670 | 702 | +4.46% | 2,779,900 | 1109億1600万 | +21.88% | 27.56 | 2.74 |
11/02 | 617 | 672 | 617 | 672 | +8.91% | 4,862,000 | 1061億7600万 | +17.48% | 26.38 | 2.62 |
11/01 | 617 | 617 | 614 | 617 | +19.34% | 1,198,800 | 974億8600万 | +8.25% | 24.22 | 2.41 |
10/31 | 524 | 524 | 507 | 517 | -1.34% | 731,300 | 816億8600万 | -9.3% | 20.3 | 2.02 |
10/30 | 532 | 534 | 517 | 524 | -4.03% | 660,200 | 827億9200万 | -8.55% | 20.57 | 2.04 |
10/27 | 537 | 546 | 534 | 546 | +2.06% | 439,700 | 862億6800万 | -5.21% | 21.43 | 2.13 |
10/26 | 536 | 545 | 531 | 535 | -1.65% | 508,900 | 845億3000万 | -7.6% | 21 | 2.09 |
10/25 | 543 | 550 | 538 | 544 | +1.49% | 357,100 | 859億5200万 | -6.37% | 21.36 | 2.12 |
10/24 | 525 | 540 | 522 | 536 | +0.75% | 750,700 | 846億8800万 | -8.22% | 21.04 | 2.09 |
10/23 | 555 | 556 | 532 | 532 | -4.83% | 658,600 | 840億5600万 | -9.52% | 20.88 | 2.08 |
10/20 | 562 | 565 | 559 | 559 | -1.41% | 514,200 | 883億2200万 | -5.41% | 21.94 | 2.18 |
10/19 | 570 | 573 | 565 | 567 | -1.9% | 224,000 | 895億8600万 | -4.38% | 22.26 | 2.21 |
10/18 | 579 | 579 | 570 | 578 | +0.52% | 193,400 | 913億2400万 | -2.86% | 22.69 | 2.26 |
10/17 | 571 | 578 | 567 | 575 | +2.13% | 259,000 | 908億5000万 | -3.69% | 22.57 | 2.24 |
10/16 | 574 | 575 | 560 | 563 | -2.76% | 357,300 | 889億5400万 | -5.85% | 22.1 | 2.2 |
10/13 | 583 | 586 | 577 | 579 | -1.7% | 261,800 | 914億8200万 | -3.5% | 22.73 | 2.26 |
10/12 | 584 | 590 | 581 | 589 | +0.86% | 207,800 | 930億6200万 | -2.16% | 23.12 | 2.3 |
10/11 | 590 | 594 | 583 | 584 | -1.02% | 275,200 | 922億7200万 | -3.15% | 22.93 | 2.28 |
10/10 | 595 | 596 | 589 | 590 | -0.51% | 227,400 | 932億2000万 | -2.32% | 23.16 | 2.3 |
10/06 | 594 | 597 | 590 | 593 | +0.34% | 402,400 | 936億9400万 | -1.82% | 23.28 | 2.31 |
10/05 | 580 | 596 | 574 | 591 | +3.14% | 619,200 | 933億7800万 | -2.15% | 23.2 | 2.31 |
10/04 | 560 | 579 | 559 | 573 | +1.06% | 591,100 | 905億3400万 | -5.29% | 22.49 | 2.24 |
10/03 | 579 | 580 | 566 | 567 | -2.41% | 453,000 | 895億8600万 | -6.44% | 22.26 | 2.21 |
10/02 | 599 | 602 | 581 | 581 | -2.02% | 546,700 | 917億9800万 | -4.28% | 22.81 | 2.27 |
09/29 | 602 | 606 | 592 | 593 | -2.15% | 553,500 | 936億9400万 | -2.31% | 23.28 | 2.25 |
09/28 | 611 | 612 | 603 | 606 | -1.46% | 411,000 | 957億4800万 | -0.16% | 23.79 | 2.3 |
09/27 | 605 | 615 | 603 | 615 | +1.82% | 422,200 | 971億7000万 | +1.49% | 24.14 | 2.33 |
09/26 | 603 | 608 | 601 | 604 | -0.33% | 231,200 | 954億3200万 | 0% | 23.71 | 2.29 |
09/25 | 603 | 609 | 600 | 606 | +0.5% | 279,500 | 957億4800万 | +0.66% | 23.79 | 2.3 |
09/22 | 597 | 608 | 596 | 603 | +0.33% | 444,900 | 952億7400万 | +0.33% | 23.67 | 2.29 |
09/21 | 607 | 612 | 601 | 601 | -0.99% | 413,200 | 949億5800万 | +0.17% | 23.59 | 2.28 |
09/20 | 619 | 619 | 607 | 607 | -1.94% | 511,700 | 959億600万 | +1.34% | 23.83 | 2.3 |
09/19 | 616 | 620 | 614 | 619 | +0.32% | 392,100 | 978億200万 | +3.51% | 24.3 | 2.35 |
09/15 | 617 | 620 | 612 | 617 | +0.65% | 408,500 | 974億8600万 | +3.35% | 24.22 | 2.34 |
09/14 | 612 | 617 | 608 | 613 | +0.16% | 310,700 | 968億5400万 | +2.85% | 24.06 | 2.32 |
09/13 | 620 | 620 | 607 | 612 | -1.61% | 407,300 | 966億9600万 | +2.68% | 24.03 | 2.32 |
09/12 | 614 | 623 | 614 | 622 | +1.3% | 467,400 | 982億7600万 | +4.54% | 24.42 | 2.36 |
09/11 | 610 | 618 | 609 | 614 | +0.82% | 489,500 | 970億1200万 | +3.19% | 24.1 | 2.33 |
09/08 | 612 | 613 | 607 | 609 | -0.65% | 473,500 | 962億2200万 | +2.35% | 23.91 | 2.31 |
09/07 | 617 | 624 | 613 | 613 | -0.97% | 687,500 | 968億5400万 | +3.03% | 24.06 | 2.32 |
09/06 | 615 | 627 | 614 | 619 | +0.98% | 769,600 | 978億200万 | +3.86% | 24.3 | 2.35 |
09/05 | 609 | 614 | 606 | 613 | -0.33% | 458,600 | 968億5400万 | +2.85% | 24.06 | 2.32 |
09/04 | 604 | 616 | 602 | 615 | +2.67% | 748,800 | 971億7000万 | +3.19% | 24.14 | 2.33 |
09/01 | 603 | 603 | 597 | 599 | -0.17% | 376,000 | 946億4200万 | +0.5% | 23.51 | 2.27 |
08/31 | 602 | 606 | 600 | 600 | -0.66% | 405,300 | 948億 | +0.67% | 23.55 | 2.27 |