時価総額
2023/09/22~2024/02/20
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 |
02/20 | 860 | 885 | 853 | 880 | +4.14% | 59,100 | 87億9849万 | -6.78% | 30.58 | 3.07 |
02/19 | 879 | 891 | 845 | 845 | -0.71% | 106,800 | 84億4855万 | -10.86% | 29.37 | 2.95 |
02/16 | 854 | 874 | 830 | 851 | -1.16% | 161,100 | 85億854万 | -10.7% | 29.57 | 2.97 |
02/15 | 935 | 944 | 849 | 861 | -7.82% | 284,800 | 86億852万 | -10.03% | 29.92 | 3 |
02/14 | 930 | 941 | 925 | 934 | -0.64% | 43,900 | 93億3840万 | -2.91% | 32.46 | 3.26 |
02/13 | 959 | 960 | 933 | 940 | -1.57% | 94,800 | 93億9839万 | -2.49% | 32.67 | 3.28 |
02/09 | 951 | 958 | 945 | 955 | +0.42% | 41,900 | 95億4836万 | -1.04% | 33.19 | 3.33 |
02/08 | 951 | 954 | 938 | 951 | -0.11% | 57,100 | 95億837万 | -1.45% | 33.05 | 3.32 |
02/07 | 967 | 967 | 950 | 952 | -1.55% | 76,900 | 95億1837万 | -1.45% | 33.08 | 3.32 |
02/06 | 962 | 972 | 961 | 967 | -0.21% | 33,100 | 96億6834万 | 0% | 33.6 | 3.37 |
02/05 | 964 | 969 | 959 | 969 | +0.41% | 17,700 | 96億8834万 | +0.21% | 33.67 | 3.38 |
02/02 | 964 | 970 | 960 | 965 | -0.31% | 17,800 | 96億4834万 | -0.1% | 33.54 | 3.37 |
02/01 | 969 | 972 | 955 | 968 | -0.72% | 42,800 | 96億7834万 | +0.31% | 33.64 | 3.38 |
01/31 | 970 | 978 | 967 | 975 | 0% | 41,800 | 97億4833万 | +1.14% | 33.88 | 3.4 |
01/30 | 962 | 978 | 962 | 975 | +0.93% | 31,400 | 97億4833万 | +1.25% | 33.88 | 3.4 |
01/29 | 971 | 975 | 960 | 966 | -0.1% | 25,600 | 96億5834万 | +0.42% | 33.57 | 3.37 |
01/26 | 966 | 984 | 961 | 967 | -0.1% | 82,900 | 96億6834万 | +0.52% | 33.6 | 3.37 |
01/25 | 957 | 970 | 954 | 968 | +0.31% | 39,300 | 96億7834万 | +0.83% | 33.64 | 3.38 |
01/24 | 965 | 966 | 954 | 965 | +0.1% | 34,100 | 96億4834万 | +0.63% | 33.54 | 3.37 |
01/23 | 963 | 971 | 955 | 964 | +0.31% | 31,500 | 96億3835万 | +0.73% | 33.5 | 3.36 |
01/22 | 960 | 969 | 952 | 961 | +0.52% | 37,200 | 96億576万 | +0.42% | 33.4 | 3.35 |
01/19 | 961 | 971 | 950 | 956 | -0.31% | 38,900 | 95億5578万 | 0% | 33.22 | 3.34 |
01/18 | 950 | 969 | 948 | 959 | +0.84% | 41,900 | 95億8576万 | +0.42% | 33.33 | 3.35 |
01/17 | 963 | 964 | 950 | 951 | -1.04% | 47,400 | 95億580万 | -0.42% | 33.05 | 3.32 |
01/16 | 969 | 976 | 959 | 961 | -0.41% | 42,500 | 96億576万 | +0.73% | 33.4 | 3.35 |
01/15 | 970 | 974 | 963 | 965 | -0.52% | 30,900 | 96億4574万 | +1.15% | 33.54 | 3.37 |
01/12 | 967 | 977 | 960 | 970 | 0% | 61,900 | 96億9572万 | +1.68% | 33.71 | 3.38 |
01/11 | 982 | 982 | 966 | 970 | -0.82% | 40,900 | 96億9572万 | +1.68% | 33.71 | 3.38 |
01/10 | 976 | 988 | 969 | 978 | +0.31% | 59,600 | 97億7568万 | +2.52% | 33.99 | 3.41 |
01/09 | 970 | 979 | 965 | 975 | +1.14% | 64,900 | 97億4569万 | +2.2% | 33.88 | 3.4 |
01/05 | 963 | 974 | 957 | 964 | -0.52% | 38,400 | 96億3574万 | +1.05% | 33.5 | 3.36 |
01/04 | 969 | 979 | 955 | 969 | -0.21% | 37,900 | 96億8572万 | +1.47% | 33.67 | 3.38 |
2023 |
12/29 | 969 | 972 | 959 | 971 | +0.31% | 24,400 | 97億571万 | +1.57% | 33.74 | 3.38 |
12/28 | 970 | 978 | 956 | 968 | -0.1% | 68,800 | 96億7573万 | +1.15% | 33.64 | 3.37 |
12/27 | 949 | 972 | 949 | 969 | +2.76% | 100,000 | 96億8572万 | +1.15% | 33.67 | 3.38 |
12/26 | 961 | 961 | 943 | 943 | -0.63% | 55,900 | 94億2584万 | -1.67% | 32.77 | 3.29 |
12/25 | 940 | 956 | 935 | 949 | +1.82% | 48,200 | 94億8581万 | -1.25% | 32.98 | 3.31 |
12/22 | 945 | 957 | 932 | 932 | -1.58% | 33,900 | 93億1588万 | -3.22% | 32.39 | 3.25 |
12/21 | 945 | 952 | 942 | 947 | -1.04% | 20,000 | 94億6525万 | -1.87% | 32.91 | 3.3 |
12/20 | 962 | 974 | 954 | 957 | -0.21% | 70,100 | 95億6520万 | -1.03% | 33.26 | 3.33 |
12/19 | 936 | 959 | 935 | 959 | +2.35% | 65,000 | 95億8519万 | -0.93% | 33.33 | 3.34 |
12/18 | 930 | 942 | 912 | 937 | +0.43% | 85,500 | 93億6530万 | -3.2% | 32.56 | 3.26 |
12/15 | 930 | 945 | 923 | 933 | +0.54% | 61,300 | 93億2532万 | -3.72% | 32.42 | 3.25 |
12/14 | 948 | 960 | 924 | 928 | -2.11% | 109,500 | 92億7534万 | -4.43% | 32.25 | 3.23 |
12/13 | 936 | 953 | 935 | 948 | +1.28% | 56,700 | 94億7524万 | -2.57% | 32.94 | 3.3 |
12/12 | 955 | 955 | 934 | 936 | -0.95% | 58,100 | 93億5530万 | -3.9% | 32.53 | 3.26 |
12/11 | 933 | 962 | 927 | 945 | +0.75% | 92,800 | 94億4526万 | -3.18% | 32.84 | 3.29 |
12/08 | 959 | 980 | 938 | 938 | -0.64% | 327,600 | 93億7529万 | -4.09% | 32.6 | 3.27 |
12/07 | 955 | 972 | 944 | 944 | -1.46% | 110,300 | 94億3526万 | -3.58% | 32.81 | 3.29 |
12/06 | 965 | 966 | 955 | 958 | -0.31% | 48,800 | 95億7519万 | -2.24% | 33.29 | 3.34 |
12/05 | 974 | 976 | 961 | 961 | -2.14% | 89,900 | 96億518万 | -1.94% | 33.4 | 3.35 |
12/04 | 970 | 983 | 968 | 982 | +1.24% | 54,900 | 98億1507万 | +0.2% | 34.13 | 3.42 |
12/01 | 978 | 978 | 969 | 970 | -0.61% | 26,000 | 96億9513万 | -1.02% | 33.71 | 3.38 |
11/30 | 976 | 978 | 967 | 976 | 0% | 33,100 | 97億5510万 | -0.41% | 33.92 | 3.4 |
11/29 | 985 | 994 | 976 | 976 | -1.11% | 45,200 | 97億5510万 | -0.51% | 33.92 | 3.4 |
11/28 | 981 | 995 | 979 | 987 | +0.61% | 29,800 | 98億6505万 | +0.71% | 34.3 | 3.44 |
11/27 | 990 | 996 | 981 | 981 | -0.91% | 40,500 | 98億508万 | +0.1% | 34.09 | 3.42 |
11/24 | 1,000 | 1,005 | 985 | 990 | -1.1% | 45,700 | 98億9503万 | +1.02% | 34.4 | 3.45 |
11/22 | 995 | 1,001 | 991 | 1,001 | +0.1% | 24,700 | 100億498万 | +2.25% | 34.79 | 3.49 |
11/21 | 996 | 1,005 | 990 | 1,000 | +0.5% | 25,300 | 99億9198万 | +2.25% | 34.75 | 3.48 |
11/20 | 996 | 1,011 | 995 | 995 | +0.1% | 64,900 | 99億4202万 | +1.95% | 34.58 | 3.47 |
11/17 | 990 | 1,000 | 983 | 994 | +0.61% | 35,100 | 99億3203万 | +1.95% | 34.54 | 3.46 |
11/16 | 978 | 1,008 | 973 | 988 | +0.61% | 45,800 | 98億7208万 | +1.23% | 34.33 | 3.44 |
11/15 | 985 | 1,006 | 979 | 982 | +0.31% | 61,900 | 98億1213万 | +0.61% | 34.13 | 3.42 |
11/14 | 976 | 986 | 946 | 979 | +1.77% | 154,900 | 97億8215万 | +0.1% | 34.02 | 3.41 |
11/13 | 975 | 979 | 962 | 962 | -1.33% | 37,200 | 96億1229万 | -1.74% | 33.43 | 3.35 |
11/10 | 971 | 977 | 962 | 975 | -0.41% | 40,200 | 97億4218万 | -0.51% | 33.88 | 3.4 |
11/09 | 982 | 982 | 964 | 979 | +0.72% | 31,300 | 97億8215万 | 0% | 34.02 | 3.41 |
11/08 | 988 | 1,000 | 972 | 972 | -1.62% | 45,900 | 97億1221万 | -0.82% | 33.78 | 3.39 |
11/07 | 988 | 996 | 982 | 988 | -0.1% | 26,900 | 98億7208万 | +0.61% | 34.33 | 3.44 |
11/06 | 995 | 1,005 | 985 | 989 | +0.92% | 77,200 | 98億8207万 | +0.61% | 34.37 | 3.45 |
11/02 | 970 | 980 | 959 | 980 | +2.4% | 65,100 | 97億9214万 | -0.31% | 34.06 | 3.41 |
11/01 | 971 | 979 | 954 | 957 | -1.54% | 57,600 | 95億6233万 | -2.64% | 33.26 | 3.33 |
10/31 | 972 | 972 | 950 | 972 | +1.57% | 60,900 | 97億1221万 | -1.22% | 33.78 | 3.39 |
10/30 | 986 | 988 | 954 | 957 | -1.75% | 93,900 | 95億6233万 | -2.94% | 33.26 | 3.33 |
10/27 | 973 | 983 | 970 | 974 | +0.31% | 46,800 | 97億3219万 | -1.22% | 33.85 | 3.39 |
10/26 | 969 | 981 | 967 | 971 | -1.22% | 40,800 | 97億222万 | -1.42% | 33.74 | 3.38 |
10/25 | 982 | 997 | 972 | 983 | +0.1% | 42,100 | 98億2212万 | -0.1% | 34.16 | 3.42 |
10/24 | 965 | 990 | 948 | 982 | +2.08% | 154,700 | 98億1213万 | -0.1% | 34.13 | 3.42 |
10/23 | 1,021 | 1,054 | 960 | 962 | -2.83% | 291,500 | 96億1113万 | -2.14% | 33.43 | 3.35 |
10/20 | 962 | 995 | 957 | 990 | +2.38% | 93,800 | 98億9088万 | +0.71% | 34.4 | 3.45 |
10/19 | 977 | 987 | 965 | 967 | -1.63% | 26,000 | 96億6109万 | -1.53% | 33.6 | 3.37 |
10/18 | 971 | 984 | 964 | 983 | +1.24% | 20,100 | 98億2094万 | 0% | 34.16 | 3.42 |
10/17 | 966 | 978 | 964 | 971 | +1.57% | 38,700 | 97億105万 | -1.12% | 33.74 | 3.38 |
10/16 | 973 | 985 | 952 | 956 | -1.75% | 86,000 | 95億5119万 | -2.65% | 33.22 | 3.33 |
10/13 | 986 | 991 | 972 | 973 | -2.41% | 38,500 | 97億2103万 | -1.02% | 33.81 | 3.39 |
10/12 | 1,012 | 1,014 | 982 | 997 | -1.38% | 60,800 | 99億6081万 | +1.01% | 34.65 | 3.47 |
10/11 | 1,024 | 1,027 | 1,006 | 1,011 | -0.39% | 43,300 | 101億68万 | +2.33% | 35.13 | 3.52 |
10/10 | 1,018 | 1,033 | 1,015 | 1,015 | -0.1% | 54,900 | 101億4065万 | +2.63% | 35.27 | 3.54 |
10/06 | 988 | 1,022 | 975 | 1,016 | +3.89% | 110,600 | 101億5064万 | +2.73% | 35.31 | 3.54 |
10/05 | 966 | 980 | 950 | 978 | +2.73% | 98,000 | 97億7099万 | -1.11% | 33.99 | 3.41 |
10/04 | 971 | 986 | 952 | 952 | -4.23% | 132,100 | 95億1123万 | -3.94% | 33.08 | 3.32 |
10/03 | 1,027 | 1,058 | 985 | 994 | -4.24% | 159,700 | 99億3084万 | +0.1% | 34.54 | 3.46 |
10/02 | 1,061 | 1,079 | 1,022 | 1,038 | +3.7% | 580,700 | 103億7043万 | +4.53% | 36.07 | 3.62 |
09/29 | 987 | 1,053 | 987 | 1,001 | +1.42% | 227,300 | 100億77万 | +0.91% | 34.79 | 4.31 |
09/28 | 986 | 999 | 960 | 987 | -0.4% | 43,200 | 98億6090万 | -0.4% | 34.3 | 4.25 |
09/27 | 973 | 993 | 973 | 991 | +0.41% | 45,600 | 99億87万 | -0.1% | 34.44 | 4.27 |
09/26 | 1,003 | 1,017 | 987 | 987 | -2.28% | 46,300 | 98億6090万 | -0.5% | 34.3 | 4.25 |
09/25 | 977 | 1,014 | 977 | 1,010 | +4.66% | 122,500 | 100億9069万 | +1.81% | 35.1 | 4.35 |
09/22 | 963 | 981 | 938 | 965 | +1.79% | 138,500 | 96億4111万 | -2.53% | 33.54 | 4.16 |