時価総額
2023/08/15~2024/01/11
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 |
01/11 | 1,610 | 1,629 | 1,604 | 1,616 | +1.96% | 376,600 | 1056億3452万 | +8.6% | 12.45 | 0.92 |
01/10 | 1,575 | 1,604 | 1,553 | 1,585 | +3.26% | 455,900 | 1036億812万 | +6.52% | 12.21 | 0.9 |
01/09 | 1,545 | 1,560 | 1,519 | 1,535 | -0.32% | 293,900 | 1003億3972万 | +3.09% | 11.83 | 0.88 |
01/05 | 1,560 | 1,568 | 1,537 | 1,540 | 0% | 304,200 | 1006億6656万 | +3.36% | 11.86 | 0.88 |
01/04 | 1,501 | 1,542 | 1,484 | 1,540 | +1.99% | 246,300 | 1006億6656万 | +3.15% | 11.86 | 0.88 |
2023 |
12/29 | 1,489 | 1,510 | 1,484 | 1,510 | +1.82% | 307,800 | 987億553万 | +1% | 11.63 | 0.86 |
12/28 | 1,459 | 1,487 | 1,445 | 1,483 | +2.28% | 160,600 | 969億4059万 | -1.07% | 11.43 | 0.84 |
12/27 | 1,453 | 1,464 | 1,443 | 1,450 | +1.19% | 266,400 | 947億8345万 | -3.53% | 11.17 | 0.82 |
12/26 | 1,455 | 1,455 | 1,427 | 1,433 | +0.56% | 315,300 | 936億7220万 | -5.04% | 11.04 | 0.82 |
12/25 | 1,416 | 1,426 | 1,406 | 1,425 | +1.28% | 156,300 | 931億4925万 | -6% | 10.98 | 0.81 |
12/22 | 1,401 | 1,412 | 1,398 | 1,407 | +0.64% | 184,800 | 919億7263万 | -7.68% | 10.84 | 0.8 |
12/21 | 1,405 | 1,412 | 1,385 | 1,398 | -1.96% | 245,600 | 913億8432万 | -8.81% | 10.77 | 0.8 |
12/20 | 1,421 | 1,430 | 1,406 | 1,426 | +1.93% | 312,600 | 932億1462万 | -7.58% | 10.99 | 0.81 |
12/19 | 1,393 | 1,403 | 1,371 | 1,399 | -0.07% | 296,600 | 914億4969万 | -9.86% | 10.78 | 0.8 |
12/18 | 1,390 | 1,407 | 1,359 | 1,400 | -0.92% | 406,800 | 915億1506万 | -10.37% | 10.79 | 0.8 |
12/15 | 1,400 | 1,415 | 1,382 | 1,413 | +0.93% | 347,100 | 923億6484万 | -10.17% | 10.89 | 0.8 |
12/14 | 1,469 | 1,469 | 1,400 | 1,400 | -4.89% | 388,800 | 915億1506万 | -11.62% | 10.79 | 0.8 |
12/13 | 1,491 | 1,492 | 1,472 | 1,472 | -1.41% | 203,000 | 962億2155万 | -7.88% | 11.34 | 0.84 |
12/12 | 1,512 | 1,515 | 1,485 | 1,493 | -0.73% | 248,200 | 975億9427万 | -7.09% | 11.5 | 0.85 |
12/11 | 1,500 | 1,511 | 1,495 | 1,504 | +1.08% | 221,300 | 983億1332万 | -6.58% | 11.59 | 0.86 |
12/08 | 1,516 | 1,532 | 1,467 | 1,488 | -3.88% | 403,300 | 972億6743万 | -7.58% | 11.46 | 0.85 |
12/07 | 1,588 | 1,589 | 1,543 | 1,548 | -2.7% | 224,600 | 1011億8951万 | -3.85% | 11.93 | 0.88 |
12/06 | 1,574 | 1,596 | 1,564 | 1,591 | +1.08% | 342,900 | 1040億33万 | -0.93% | 12.26 | 0.9 |
12/05 | 1,559 | 1,584 | 1,559 | 1,574 | +0.45% | 245,100 | 1028億8907万 | -1.63% | 12.13 | 0.9 |
12/04 | 1,600 | 1,600 | 1,555 | 1,567 | -2.61% | 198,600 | 1024億3150万 | -1.76% | 12.07 | 0.89 |
12/01 | 1,624 | 1,625 | 1,605 | 1,609 | -0.31% | 178,500 | 1051億7695万 | +1.13% | 12.4 | 0.92 |
11/30 | 1,588 | 1,615 | 1,579 | 1,614 | +2.35% | 285,600 | 1055億379万 | +1.83% | 12.43 | 0.92 |
11/29 | 1,590 | 1,601 | 1,566 | 1,577 | -1.38% | 225,300 | 1030億8517万 | -0.06% | 12.15 | 0.9 |
11/28 | 1,623 | 1,625 | 1,592 | 1,599 | +0.13% | 213,200 | 1045億2327万 | +1.59% | 12.32 | 0.91 |
11/27 | 1,640 | 1,643 | 1,597 | 1,597 | -0.68% | 192,600 | 1043億9253万 | +1.85% | 12.3 | 0.91 |
11/24 | 1,611 | 1,630 | 1,600 | 1,608 | +1.9% | 252,500 | 1051億1158万 | +2.81% | 12.39 | 0.91 |
11/22 | 1,585 | 1,598 | 1,577 | 1,578 | -1.62% | 233,000 | 1031億5054万 | +1.09% | 12.16 | 0.9 |
11/21 | 1,602 | 1,606 | 1,560 | 1,604 | +0.12% | 276,700 | 1048億5011万 | +2.95% | 12.36 | 0.91 |
11/20 | 1,603 | 1,652 | 1,598 | 1,602 | -1.17% | 520,600 | 1047億1937万 | +3.16% | 12.34 | 0.91 |
11/17 | 1,609 | 1,621 | 1,594 | 1,621 | -1.16% | 367,400 | 1059億6136万 | +4.51% | 12.49 | 0.92 |
11/16 | 1,657 | 1,660 | 1,621 | 1,640 | -0.97% | 189,900 | 1072億335万 | +5.87% | 12.63 | 0.93 |
11/15 | 1,663 | 1,666 | 1,646 | 1,656 | +0.06% | 314,800 | 1082億4924万 | +7.12% | 12.76 | 0.94 |
11/14 | 1,656 | 1,670 | 1,650 | 1,655 | +0.79% | 194,700 | 1081億8387万 | +7.33% | 12.75 | 0.94 |
11/13 | 1,680 | 1,687 | 1,642 | 1,642 | -1.68% | 207,000 | 1073億3409万 | +6.9% | 12.65 | 0.93 |
11/10 | 1,666 | 1,681 | 1,641 | 1,670 | -1.94% | 362,900 | 1091億6439万 | +9.08% | 12.87 | 0.95 |
11/09 | 1,728 | 1,728 | 1,681 | 1,703 | -1.45% | 409,600 | 1113億2153万 | +11.75% | 13.12 | 0.97 |
11/08 | 1,754 | 1,830 | 1,727 | 1,728 | +0.82% | 990,300 | 1129億5573万 | +13.83% | 13.31 | 0.98 |
11/07 | 1,710 | 1,729 | 1,682 | 1,714 | +9.17% | 1,326,000 | 1120億4058万 | +13.21% | 13.21 | 0.97 |
11/06 | 1,550 | 1,570 | 1,526 | 1,570 | +4.74% | 482,900 | 1026億2760万 | +3.9% | 12.1 | 0.89 |
11/02 | 1,519 | 1,521 | 1,484 | 1,499 | +0.33% | 255,700 | 979億8648万 | -0.99% | 11.55 | 0.85 |
11/01 | 1,490 | 1,499 | 1,474 | 1,494 | +4.11% | 344,500 | 976億5964万 | -1.65% | 11.51 | 0.85 |
10/31 | 1,446 | 1,458 | 1,412 | 1,435 | 0% | 379,800 | 938億293万 | -5.84% | 11.06 | 0.82 |
10/30 | 1,444 | 1,447 | 1,413 | 1,435 | -2.31% | 427,600 | 938億293万 | -6.45% | 11.06 | 0.82 |
10/27 | 1,447 | 1,471 | 1,444 | 1,469 | +1.73% | 257,200 | 960億2544万 | -4.73% | 11.32 | 0.84 |
10/26 | 1,463 | 1,468 | 1,435 | 1,444 | -1.16% | 250,000 | 943億9124万 | -6.72% | 11.12 | 0.82 |
10/25 | 1,462 | 1,479 | 1,456 | 1,461 | 0% | 174,500 | 955億250万 | -6.23% | 11.26 | 0.83 |
10/24 | 1,456 | 1,467 | 1,413 | 1,461 | +0.27% | 189,500 | 955億250万 | -6.82% | 11.26 | 0.83 |
10/23 | 1,454 | 1,479 | 1,450 | 1,457 | -0.34% | 187,200 | 952億4103万 | -7.61% | 11.23 | 0.83 |
10/20 | 1,476 | 1,480 | 1,455 | 1,462 | -1.62% | 187,000 | 955億6787万 | -7.76% | 11.26 | 0.83 |
10/19 | 1,503 | 1,503 | 1,476 | 1,486 | -2.69% | 249,200 | 971億3670万 | -6.72% | 11.45 | 0.85 |
10/18 | 1,514 | 1,528 | 1,502 | 1,527 | +1.33% | 146,500 | 998億1678万 | -4.62% | 11.76 | 0.87 |
10/17 | 1,516 | 1,531 | 1,492 | 1,507 | +0.6% | 168,700 | 985億942万 | -6.22% | 11.61 | 0.86 |
10/16 | 1,525 | 1,526 | 1,492 | 1,498 | -2.6% | 201,900 | 979億2111万 | -7.24% | 11.54 | 0.85 |
10/13 | 1,565 | 1,570 | 1,534 | 1,538 | -2.72% | 197,300 | 1005億3583万 | -5.3% | 11.85 | 0.87 |
10/12 | 1,552 | 1,581 | 1,546 | 1,581 | +1.87% | 128,500 | 1033億4665万 | -3.13% | 12.18 | 0.9 |
10/11 | 1,564 | 1,569 | 1,548 | 1,552 | -0.26% | 212,400 | 1014億5098万 | -5.31% | 11.96 | 0.88 |
10/10 | 1,550 | 1,563 | 1,536 | 1,556 | +3.05% | 255,300 | 1017億1245万 | -5.53% | 11.99 | 0.89 |
10/06 | 1,508 | 1,527 | 1,496 | 1,510 | +0.27% | 283,500 | 987億553万 | -8.65% | 11.63 | 0.86 |
10/05 | 1,511 | 1,530 | 1,498 | 1,506 | -0.46% | 382,200 | 984億4405万 | -9.39% | 11.6 | 0.86 |
10/04 | 1,533 | 1,537 | 1,495 | 1,513 | -2.83% | 505,800 | 989億163万 | -9.4% | 11.66 | 0.86 |
10/03 | 1,631 | 1,631 | 1,555 | 1,557 | -4.36% | 396,100 | 1017億7782万 | -7.21% | 12 | 0.89 |
10/02 | 1,628 | 1,668 | 1,624 | 1,628 | +0.18% | 286,800 | 1064億1894万 | -3.38% | 12.54 | 0.93 |
09/29 | 1,617 | 1,648 | 1,609 | 1,625 | -1.04% | 402,300 | 1062億2283万 | -3.73% | 12.52 | 0.9 |
09/28 | 1,611 | 1,653 | 1,604 | 1,642 | +0.24% | 280,600 | 1073億3409万 | -2.96% | 12.65 | 0.91 |
09/27 | 1,620 | 1,640 | 1,605 | 1,638 | +0.86% | 359,300 | 1070億7262万 | -3.42% | 12.62 | 0.9 |
09/26 | 1,665 | 1,665 | 1,622 | 1,624 | -2.46% | 365,900 | 1061億5747万 | -4.36% | 12.51 | 0.9 |
09/25 | 1,641 | 1,676 | 1,637 | 1,665 | +1.59% | 289,100 | 1088億3755万 | -2.06% | 12.83 | 0.92 |
09/22 | 1,607 | 1,652 | 1,579 | 1,639 | +0.43% | 405,800 | 1071億3798万 | -3.64% | 12.63 | 0.9 |
09/21 | 1,681 | 1,686 | 1,626 | 1,632 | -3.26% | 357,100 | 1066億8041万 | -4.23% | 12.57 | 0.9 |
09/20 | 1,704 | 1,710 | 1,683 | 1,687 | -0.94% | 286,500 | 1102億7564万 | -1.17% | 13 | 0.93 |
09/19 | 1,689 | 1,704 | 1,668 | 1,703 | +0.83% | 278,600 | 1113億2153万 | -0.35% | 13.12 | 0.94 |
09/15 | 1,682 | 1,700 | 1,675 | 1,689 | +2.24% | 500,300 | 1104億638万 | -1.23% | 13.01 | 0.93 |
09/14 | 1,685 | 1,685 | 1,648 | 1,652 | -1.37% | 290,200 | 1079億8777万 | -3.62% | 12.73 | 0.91 |
09/13 | 1,686 | 1,693 | 1,666 | 1,675 | -0.59% | 238,800 | 1094億9123万 | -2.28% | 12.9 | 0.92 |
09/12 | 1,686 | 1,696 | 1,671 | 1,685 | +0.48% | 167,800 | 1101億4491万 | -1.75% | 12.98 | 0.93 |
09/11 | 1,691 | 1,701 | 1,673 | 1,677 | -0.89% | 172,200 | 1096億2196万 | -2.16% | 12.92 | 0.93 |
09/08 | 1,722 | 1,727 | 1,685 | 1,692 | -2.42% | 317,500 | 1106億248万 | -1.34% | 13.04 | 0.93 |
09/07 | 1,740 | 1,755 | 1,733 | 1,734 | -0.46% | 201,100 | 1133億4794万 | +1.11% | 13.36 | 0.96 |
09/06 | 1,740 | 1,762 | 1,737 | 1,742 | -0.46% | 208,000 | 1138億7088万 | +1.52% | 13.42 | 0.96 |
09/05 | 1,747 | 1,753 | 1,734 | 1,750 | +0.4% | 193,700 | 1143億9382万 | +1.86% | 13.48 | 0.97 |
09/04 | 1,708 | 1,743 | 1,707 | 1,743 | +2.11% | 306,600 | 1139億3625万 | +1.4% | 13.43 | 0.96 |
09/01 | 1,727 | 1,727 | 1,704 | 1,707 | -1.61% | 226,000 | 1115億8300万 | -0.7% | 13.15 | 0.94 |
08/31 | 1,721 | 1,740 | 1,718 | 1,735 | +1.05% | 312,900 | 1134億1330万 | +0.87% | 13.37 | 0.96 |
08/30 | 1,717 | 1,720 | 1,708 | 1,717 | -0.17% | 226,600 | 1122億3668万 | -0.23% | 13.23 | 0.95 |
08/29 | 1,727 | 1,727 | 1,710 | 1,720 | -0.35% | 110,700 | 1124億3278万 | -0.23% | 13.25 | 0.95 |
08/28 | 1,714 | 1,727 | 1,710 | 1,726 | +1.41% | 208,800 | 1128億2499万 | 0% | 13.3 | 0.95 |
08/25 | 1,685 | 1,711 | 1,681 | 1,702 | -1.28% | 190,100 | 1112億5616万 | -1.45% | 13.11 | 0.94 |
08/24 | 1,711 | 1,733 | 1,703 | 1,724 | -0.4% | 117,600 | 1126億9426万 | -0.23% | 13.28 | 0.95 |
08/23 | 1,699 | 1,732 | 1,686 | 1,731 | +1.17% | 123,200 | 1131億5183万 | +0.12% | 13.34 | 0.95 |
08/22 | 1,674 | 1,712 | 1,668 | 1,711 | +2.58% | 145,800 | 1118億4447万 | -0.98% | 13.18 | 0.94 |
08/21 | 1,696 | 1,701 | 1,668 | 1,668 | -1.13% | 187,900 | 1090億3365万 | -3.47% | 12.85 | 0.92 |
08/18 | 1,689 | 1,697 | 1,677 | 1,687 | -1% | 293,100 | 1102億7564万 | -2.43% | 13 | 0.93 |
08/17 | 1,707 | 1,711 | 1,690 | 1,704 | -0.87% | 202,900 | 1113億8690万 | -1.45% | 13.13 | 0.94 |
08/16 | 1,720 | 1,741 | 1,710 | 1,719 | -0.29% | 283,300 | 1123億6742万 | -0.58% | 13.24 | 0.95 |
08/15 | 1,747 | 1,756 | 1,724 | 1,724 | -1.26% | 303,800 | 1126億9426万 | -0.4% | 13.28 | 0.95 |