時価総額
2023/08/14~2024/01/10
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 |
01/10 | 889 | 898 | 889 | 891 | +0.34% | 77,300 | 292億2480万 | +4.09% | 11.68 | 0.83 |
01/09 | 875 | 888 | 875 | 888 | +1.95% | 75,200 | 291億2640万 | +3.74% | 11.64 | 0.83 |
01/05 | 879 | 882 | 871 | 871 | -0.57% | 50,900 | 285億6880万 | +1.75% | 11.42 | 0.81 |
01/04 | 874 | 876 | 862 | 876 | +0.34% | 61,300 | 287億3280万 | +2.22% | 11.49 | 0.82 |
2023 |
12/29 | 865 | 873 | 861 | 873 | +1.39% | 80,500 | 286億3440万 | +1.63% | 11.45 | 0.81 |
12/28 | 837 | 863 | 836 | 861 | +3.11% | 89,700 | 282億4080万 | +0.12% | 11.29 | 0.8 |
12/27 | 823 | 836 | 820 | 835 | +2.08% | 259,800 | 273億8800万 | -3.24% | 10.95 | 0.78 |
12/26 | 816 | 827 | 814 | 818 | +0.12% | 312,400 | 268億3040万 | -5.54% | 10.72 | 0.76 |
12/25 | 829 | 829 | 816 | 817 | -0.73% | 130,600 | 267億9760万 | -5.98% | 10.71 | 0.76 |
12/22 | 831 | 833 | 820 | 823 | -0.48% | 143,000 | 269億9440万 | -5.73% | 10.79 | 0.77 |
12/21 | 831 | 836 | 823 | 827 | -2.01% | 134,000 | 271億2560万 | -5.7% | 10.84 | 0.77 |
12/20 | 855 | 860 | 844 | 844 | -1.29% | 83,700 | 276億8320万 | -4.09% | 11.07 | 0.79 |
12/19 | 842 | 855 | 838 | 855 | +1.54% | 74,000 | 280億4400万 | -3.17% | 11.21 | 0.8 |
12/18 | 840 | 842 | 829 | 842 | -0.47% | 45,000 | 276億1760万 | -4.97% | 11.04 | 0.79 |
12/15 | 832 | 847 | 832 | 846 | +1.44% | 70,200 | 277億4880万 | -4.84% | 11.09 | 0.79 |
12/14 | 843 | 849 | 831 | 834 | -1.42% | 83,500 | 273億5520万 | -6.61% | 10.93 | 0.78 |
12/13 | 841 | 850 | 840 | 846 | +0.59% | 103,200 | 277億4880万 | -5.58% | 11.09 | 0.79 |
12/12 | 851 | 858 | 839 | 841 | -1.18% | 72,000 | 275億8480万 | -6.45% | 11.03 | 0.78 |
12/11 | 864 | 865 | 849 | 851 | +0.24% | 83,100 | 279億1280万 | -5.65% | 11.16 | 0.79 |
12/08 | 864 | 868 | 848 | 849 | -1.96% | 121,400 | 278億4720万 | -6.08% | 11.13 | 0.79 |
12/07 | 883 | 883 | 863 | 866 | -2.59% | 266,200 | 284億480万 | -4.42% | 11.35 | 0.81 |
12/06 | 871 | 892 | 871 | 889 | +1.83% | 219,900 | 291億5920万 | -1.98% | 11.66 | 0.83 |
12/05 | 884 | 885 | 873 | 873 | -1.13% | 84,500 | 286億3440万 | -3.75% | 11.45 | 0.81 |
12/04 | 891 | 891 | 873 | 883 | -1.01% | 68,900 | 289億6240万 | -2.75% | 11.58 | 0.82 |
12/01 | 899 | 904 | 891 | 892 | 0% | 55,900 | 292億5760万 | -1.76% | 11.7 | 0.83 |
11/30 | 893 | 898 | 890 | 892 | -0.45% | 43,700 | 292億5760万 | -1.76% | 11.7 | 0.83 |
11/29 | 899 | 904 | 896 | 896 | -0.88% | 71,600 | 293億8880万 | -1.43% | 11.75 | 0.84 |
11/28 | 916 | 916 | 902 | 904 | -0.77% | 37,400 | 296億5120万 | -0.55% | 11.85 | 0.84 |
11/27 | 918 | 920 | 908 | 911 | -0.44% | 31,900 | 298億8080万 | +0.11% | 11.94 | 0.85 |
11/24 | 919 | 924 | 915 | 915 | -0.11% | 32,600 | 300億1200万 | +0.44% | 12 | 0.85 |
11/22 | 910 | 922 | 910 | 916 | +0.55% | 50,800 | 300億4480万 | +0.55% | 12.01 | 0.85 |
11/21 | 909 | 916 | 905 | 911 | +0.11% | 94,800 | 298億8080万 | 0% | 11.94 | 0.85 |
11/20 | 912 | 925 | 910 | 910 | -0.76% | 40,600 | 298億4800万 | -0.22% | 11.93 | 0.85 |
11/17 | 903 | 917 | 903 | 917 | +1.44% | 35,200 | 300億7760万 | +0.44% | 12.02 | 0.86 |
11/16 | 910 | 914 | 901 | 904 | -1.09% | 28,000 | 296億5120万 | -1.2% | 11.85 | 0.84 |
11/15 | 920 | 922 | 914 | 914 | +0.11% | 25,500 | 299億7920万 | -0.33% | 11.98 | 0.85 |
11/14 | 928 | 931 | 912 | 913 | -1.4% | 55,000 | 299億4640万 | -0.65% | 11.97 | 0.85 |
11/13 | 937 | 941 | 925 | 926 | -0.86% | 80,000 | 303億7280万 | +0.65% | 12.14 | 0.86 |
11/10 | 933 | 944 | 923 | 934 | -0.43% | 95,600 | 306億3520万 | +1.41% | 12.25 | 0.87 |
11/09 | 901 | 939 | 901 | 938 | +2.96% | 296,200 | 307億6640万 | +1.96% | 12.3 | 0.88 |
11/08 | 929 | 929 | 907 | 911 | -0.44% | 84,500 | 298億8080万 | -0.98% | 11.94 | 0.85 |
11/07 | 927 | 927 | 915 | 915 | -1.61% | 34,000 | 300億1200万 | -0.76% | 12 | 0.85 |
11/06 | 908 | 930 | 908 | 930 | +3.45% | 79,600 | 305億400万 | +0.54% | 12.19 | 0.87 |
11/02 | 899 | 906 | 893 | 899 | -0.33% | 39,900 | 294億8720万 | -3.02% | 11.79 | 0.84 |
11/01 | 895 | 904 | 890 | 902 | +1.92% | 52,200 | 295億8560万 | -3.01% | 11.83 | 0.84 |
10/31 | 889 | 889 | 868 | 885 | +0.45% | 235,800 | 290億2800万 | -5.14% | 11.6 | 0.83 |
10/30 | 904 | 904 | 881 | 881 | -2.44% | 57,000 | 288億9680万 | -6.08% | 11.55 | 0.82 |
10/27 | 886 | 905 | 886 | 903 | +2.03% | 47,400 | 296億1840万 | -4.04% | 11.84 | 0.84 |
10/26 | 900 | 904 | 885 | 885 | -1.56% | 47,300 | 290億2800万 | -6.25% | 11.6 | 0.83 |
10/25 | 915 | 915 | 899 | 899 | -0.99% | 63,000 | 294億8720万 | -5.17% | 11.79 | 0.84 |
10/24 | 903 | 911 | 882 | 908 | +0.33% | 90,600 | 297億8240万 | -4.62% | 11.9 | 0.85 |
10/23 | 915 | 919 | 905 | 905 | -1.95% | 57,600 | 296億8400万 | -5.33% | 11.87 | 0.84 |
10/20 | 921 | 927 | 912 | 923 | +0.22% | 46,700 | 302億7440万 | -3.75% | 12.1 | 0.86 |
10/19 | 920 | 925 | 918 | 921 | -0.65% | 27,900 | 302億880万 | -4.26% | 12.08 | 0.86 |
10/18 | 933 | 936 | 921 | 927 | +0.11% | 30,900 | 304億560万 | -3.84% | 12.15 | 0.86 |
10/17 | 925 | 935 | 918 | 926 | +0.43% | 25,700 | 303億7280万 | -4.14% | 12.14 | 0.86 |
10/16 | 935 | 939 | 920 | 922 | -2.33% | 51,800 | 302億4160万 | -4.75% | 12.09 | 0.86 |
10/13 | 963 | 965 | 942 | 944 | -1.87% | 65,000 | 309億6320万 | -2.78% | 12.38 | 0.88 |
10/12 | 950 | 962 | 948 | 962 | +0.94% | 34,300 | 315億5360万 | -1.13% | 12.61 | 0.9 |
10/11 | 955 | 960 | 951 | 953 | -0.63% | 39,400 | 312億5840万 | -2.26% | 12.49 | 0.89 |
10/10 | 950 | 961 | 950 | 959 | +1.8% | 35,500 | 314億5520万 | -1.74% | 12.57 | 0.89 |
10/06 | 939 | 947 | 937 | 942 | +0.11% | 31,500 | 308億9760万 | -3.48% | 12.35 | 0.88 |
10/05 | 923 | 941 | 923 | 941 | +2.17% | 34,000 | 308億6480万 | -3.68% | 12.34 | 0.88 |
10/04 | 929 | 935 | 918 | 921 | -2.02% | 64,700 | 302億880万 | -5.83% | 12.08 | 0.86 |
10/03 | 965 | 965 | 940 | 940 | -2.89% | 71,200 | 308億3200万 | -4.08% | 12.32 | 0.88 |
10/02 | 977 | 987 | 968 | 968 | -0.72% | 46,300 | 317億5040万 | -1.22% | 12.69 | 0.9 |
09/29 | 980 | 986 | 969 | 975 | -0.41% | 61,800 | 319億8000万 | -0.51% | 12.78 | 0.92 |
09/28 | 986 | 990 | 973 | 979 | -0.61% | 63,100 | 321億1120万 | +0.1% | 12.84 | 0.93 |
09/27 | 973 | 987 | 966 | 985 | +0.51% | 67,200 | 323億800万 | +0.82% | 12.91 | 0.93 |
09/26 | 993 | 993 | 980 | 980 | -1.41% | 38,500 | 321億4400万 | +0.62% | 12.85 | 0.93 |
09/25 | 980 | 994 | 975 | 994 | +1.95% | 55,500 | 326億320万 | +2.26% | 13.03 | 0.94 |
09/22 | 965 | 981 | 961 | 975 | +0.1% | 48,900 | 319億8000万 | +0.62% | 12.78 | 0.92 |
09/21 | 982 | 988 | 974 | 974 | -0.92% | 58,500 | 319億4720万 | +0.72% | 12.77 | 0.92 |
09/20 | 997 | 1,000 | 982 | 983 | -1.6% | 59,100 | 322億4240万 | +1.87% | 12.89 | 0.93 |
09/19 | 1,002 | 1,003 | 993 | 999 | -0.2% | 69,900 | 327億6720万 | +3.63% | 13.1 | 0.94 |
09/15 | 1,003 | 1,004 | 996 | 1,001 | +0.81% | 90,400 | 328億3280万 | +4.05% | 13.12 | 0.95 |
09/14 | 990 | 997 | 984 | 993 | +0.2% | 48,900 | 325億7040万 | +3.33% | 13.02 | 0.94 |
09/13 | 978 | 992 | 976 | 991 | +1.43% | 61,300 | 325億480万 | +3.23% | 12.99 | 0.94 |
09/12 | 972 | 980 | 971 | 977 | +0.51% | 23,800 | 320億4560万 | +1.98% | 12.81 | 0.92 |
09/11 | 977 | 978 | 966 | 972 | -0.41% | 60,000 | 318億8160万 | +1.46% | 12.74 | 0.92 |
09/08 | 983 | 987 | 975 | 976 | -1.11% | 69,900 | 320億1280万 | +1.99% | 12.8 | 0.92 |
09/07 | 1,003 | 1,006 | 984 | 987 | -1.6% | 96,400 | 323億7360万 | +3.24% | 12.94 | 0.93 |
09/06 | 995 | 1,006 | 993 | 1,003 | +0.8% | 84,900 | 328億9840万 | +4.81% | 13.15 | 0.95 |
09/05 | 984 | 995 | 984 | 995 | +1.22% | 78,400 | 326億3600万 | +3.86% | 13.05 | 0.94 |
09/04 | 973 | 983 | 970 | 983 | +1.65% | 73,200 | 322億4240万 | +2.61% | 12.89 | 0.93 |
09/01 | 971 | 971 | 961 | 967 | -0.41% | 48,100 | 317億1760万 | +0.73% | 12.68 | 0.91 |
08/31 | 967 | 973 | 966 | 971 | +0.52% | 51,300 | 318億4880万 | +0.94% | 12.73 | 0.92 |
08/30 | 968 | 968 | 960 | 966 | 0% | 37,200 | 316億8480万 | +0.31% | 12.67 | 0.91 |
08/29 | 950 | 966 | 950 | 966 | +1.68% | 56,700 | 316億8480万 | +0.1% | 12.67 | 0.91 |
08/28 | 954 | 962 | 945 | 950 | -0.21% | 93,400 | 311億6000万 | -1.76% | 12.46 | 0.9 |
08/25 | 940 | 953 | 936 | 952 | +1.06% | 48,600 | 312億2560万 | -1.75% | 12.48 | 0.9 |
08/24 | 939 | 944 | 936 | 942 | +0.32% | 28,300 | 308億9760万 | -2.99% | 12.35 | 0.89 |
08/23 | 922 | 940 | 918 | 939 | +2.07% | 48,500 | 307億9920万 | -3.59% | 12.31 | 0.89 |
08/22 | 917 | 926 | 917 | 920 | +0.33% | 60,100 | 301億7600万 | -5.83% | 12.06 | 0.87 |
08/21 | 920 | 924 | 913 | 917 | +0.11% | 88,500 | 300億7760万 | -6.43% | 12.02 | 0.87 |
08/18 | 922 | 925 | 913 | 916 | -1.72% | 348,600 | 300億4480万 | -6.91% | 12.01 | 0.87 |
08/17 | 937 | 937 | 917 | 932 | -0.32% | 117,200 | 305億6960万 | -5.57% | 12.22 | 0.88 |
08/16 | 946 | 946 | 934 | 935 | -1.79% | 100,200 | 306億6800万 | -5.56% | 12.26 | 0.88 |
08/15 | 956 | 956 | 949 | 952 | -0.63% | 57,600 | 312億2560万 | -4.13% | 12.48 | 0.9 |
08/14 | 968 | 973 | 954 | 958 | -0.93% | 78,100 | 314億2240万 | -3.72% | 12.56 | 0.91 |