時価総額
2023/10/19~2024/03/18
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 |
03/18 | 2,644 | 2,644 | 2,606 | 2,633 | +1.5% | 22,400 | 390億2106万 | -1.02% | 7.23 | 0.42 |
03/15 | 2,550 | 2,630 | 2,550 | 2,594 | +0.93% | 15,000 | 384億4308万 | -2.63% | 7.12 | 0.41 |
03/14 | 2,567 | 2,582 | 2,546 | 2,570 | -0.27% | 29,600 | 380億8740万 | -3.75% | 7.05 | 0.41 |
03/13 | 2,600 | 2,630 | 2,547 | 2,577 | -0.23% | 14,200 | 381億9114万 | -3.74% | 7.07 | 0.41 |
03/12 | 2,560 | 2,594 | 2,534 | 2,583 | -0.08% | 26,800 | 382億8006万 | -3.73% | 7.09 | 0.41 |
03/11 | 2,610 | 2,618 | 2,558 | 2,585 | -2.31% | 31,000 | 383億970万 | -3.76% | 7.09 | 0.41 |
03/08 | 2,616 | 2,680 | 2,585 | 2,646 | +0.3% | 29,200 | 392億1372万 | -1.67% | 7.26 | 0.42 |
03/07 | 2,652 | 2,685 | 2,618 | 2,638 | 0% | 35,600 | 390億9516万 | -1.97% | 7.24 | 0.42 |
03/06 | 2,631 | 2,660 | 2,611 | 2,638 | +0.27% | 22,300 | 390億9516万 | -1.9% | 7.24 | 0.42 |
03/05 | 2,652 | 2,670 | 2,630 | 2,631 | -1.13% | 28,300 | 389億9142万 | -2.08% | 7.22 | 0.41 |
03/04 | 2,656 | 2,690 | 2,645 | 2,661 | +0.68% | 22,100 | 394億3602万 | -0.89% | 7.3 | 0.42 |
03/01 | 2,681 | 2,688 | 2,638 | 2,643 | -1.93% | 35,200 | 391億6926万 | -1.45% | 7.25 | 0.42 |
02/29 | 2,702 | 2,724 | 2,672 | 2,695 | -1.1% | 22,400 | 399億3990万 | +0.67% | 7.4 | 0.42 |
02/28 | 2,774 | 2,774 | 2,713 | 2,725 | -0.69% | 17,100 | 403億8450万 | +2.02% | 7.48 | 0.43 |
02/27 | 2,772 | 2,809 | 2,744 | 2,744 | -1.44% | 31,200 | 406億6608万 | +3.08% | 7.53 | 0.43 |
02/26 | 2,750 | 2,791 | 2,743 | 2,784 | +1.94% | 30,900 | 412億5888万 | +4.94% | 7.64 | 0.44 |
02/22 | 2,665 | 2,745 | 2,653 | 2,731 | +1.98% | 32,700 | 404億7342万 | +3.37% | 7.49 | 0.43 |
02/21 | 2,612 | 2,692 | 2,605 | 2,678 | +1.48% | 34,600 | 396億8796万 | +1.75% | 7.35 | 0.42 |
02/20 | 2,676 | 2,676 | 2,630 | 2,639 | -0.23% | 8,900 | 391億998万 | +0.53% | 7.24 | 0.42 |
02/19 | 2,606 | 2,645 | 2,580 | 2,645 | +1.65% | 27,700 | 391億9890万 | +0.92% | 7.26 | 0.42 |
02/16 | 2,649 | 2,660 | 2,572 | 2,602 | -0.95% | 52,000 | 385億6164万 | -0.54% | 7.14 | 0.41 |
02/15 | 2,736 | 2,760 | 2,615 | 2,627 | -3.95% | 42,300 | 389億3214万 | +0.57% | 7.21 | 0.41 |
02/14 | 2,785 | 2,785 | 2,710 | 2,735 | -1.08% | 22,700 | 405億3270万 | +4.79% | 7.51 | 0.43 |
02/13 | 2,740 | 2,785 | 2,720 | 2,765 | +1.43% | 37,400 | 409億7730万 | +6.35% | 7.59 | 0.44 |
02/09 | 2,743 | 2,760 | 2,700 | 2,726 | -0.84% | 53,200 | 403億9932万 | +5.45% | 7.48 | 0.43 |
02/08 | 2,783 | 2,787 | 2,730 | 2,749 | +0.18% | 38,500 | 407億4018万 | +6.88% | 7.54 | 0.43 |
02/07 | 2,710 | 2,791 | 2,690 | 2,744 | +0.77% | 52,300 | 406億6608万 | +7.36% | 7.53 | 0.43 |
02/06 | 2,734 | 2,744 | 2,685 | 2,723 | -0.4% | 33,400 | 403億5486万 | +7.25% | 7.47 | 0.43 |
02/05 | 2,678 | 2,756 | 2,678 | 2,734 | +2.59% | 59,800 | 405億1788万 | +8.45% | 7.5 | 0.43 |
02/02 | 2,677 | 2,683 | 2,624 | 2,665 | -1.55% | 58,200 | 394億9530万 | +6.47% | 7.31 | 0.42 |
02/01 | 2,697 | 2,720 | 2,611 | 2,707 | +2.27% | 104,600 | 401億1774万 | +8.76% | 7.43 | 0.43 |
01/31 | 2,580 | 2,658 | 2,562 | 2,647 | +2.72% | 49,300 | 392億2854万 | +7.04% | 7.26 | 0.42 |
01/30 | 2,610 | 2,610 | 2,552 | 2,577 | -1.11% | 40,200 | 381億9114万 | +4.88% | 7.07 | 0.41 |
01/29 | 2,582 | 2,635 | 2,582 | 2,606 | +0.97% | 26,200 | 386億2092万 | +6.72% | 7.15 | 0.41 |
01/26 | 2,586 | 2,594 | 2,558 | 2,581 | +0.51% | 18,400 | 382億5042万 | +6.43% | 7.08 | 0.41 |
01/25 | 2,535 | 2,580 | 2,528 | 2,568 | +1.18% | 32,500 | 380億5776万 | +6.64% | 7.05 | 0.4 |
01/24 | 2,545 | 2,559 | 2,495 | 2,538 | -0.31% | 26,000 | 376億1316万 | +6.24% | 6.96 | 0.4 |
01/23 | 2,513 | 2,570 | 2,510 | 2,546 | +1.84% | 53,200 | 377億3172万 | +7.38% | 6.99 | 0.4 |
01/22 | 2,518 | 2,533 | 2,477 | 2,500 | +0.04% | 41,600 | 370億5000万 | +6.2% | 6.86 | 0.39 |
01/19 | 2,514 | 2,530 | 2,480 | 2,499 | -0.6% | 30,100 | 370億3518万 | +6.84% | 6.86 | 0.39 |
01/18 | 2,487 | 2,526 | 2,487 | 2,514 | +1.09% | 24,600 | 372億5748万 | +8.13% | 6.9 | 0.4 |
01/17 | 2,533 | 2,544 | 2,454 | 2,487 | -0.24% | 42,500 | 368億5734万 | +7.71% | 6.82 | 0.39 |
01/16 | 2,534 | 2,535 | 2,461 | 2,493 | -1.66% | 47,700 | 369億4626万 | +8.53% | 6.84 | 0.39 |
01/15 | 2,547 | 2,597 | 2,515 | 2,535 | 0% | 41,700 | 375億6870万 | +10.94% | 6.96 | 0.4 |
01/12 | 2,526 | 2,546 | 2,503 | 2,535 | +1.77% | 45,300 | 375億6870万 | +11.62% | 6.96 | 0.4 |
01/11 | 2,606 | 2,610 | 2,488 | 2,491 | -3.37% | 81,900 | 369億1662万 | +10.32% | 6.84 | 0.39 |
01/10 | 2,491 | 2,589 | 2,472 | 2,578 | +2.96% | 83,600 | 382億596万 | +14.78% | 7.07 | 0.41 |
01/09 | 2,439 | 2,510 | 2,426 | 2,504 | +4.81% | 90,600 | 371億928万 | +12.29% | 6.87 | 0.39 |
01/05 | 2,398 | 2,430 | 2,374 | 2,389 | +0.21% | 41,900 | 354億498万 | +7.81% | 6.56 | 0.38 |
01/04 | 2,370 | 2,407 | 2,360 | 2,384 | +1.06% | 33,700 | 353億3088万 | +8.02% | 6.54 | 0.38 |
2023 |
12/29 | 2,324 | 2,380 | 2,322 | 2,359 | +2.3% | 19,500 | 349億6038万 | +7.32% | 6.47 | 0.37 |
12/28 | 2,292 | 2,346 | 2,285 | 2,306 | +0.83% | 20,100 | 341億7492万 | +5.34% | 6.33 | 0.36 |
12/27 | 2,276 | 2,309 | 2,275 | 2,287 | +0.48% | 17,100 | 338億9334万 | +4.76% | 6.28 | 0.36 |
12/26 | 2,311 | 2,329 | 2,253 | 2,276 | -1.51% | 27,500 | 337億3032万 | +4.55% | 6.25 | 0.36 |
12/25 | 2,349 | 2,369 | 2,278 | 2,311 | -0.56% | 18,800 | 342億4902万 | +6.4% | 6.34 | 0.36 |
12/22 | 2,263 | 2,327 | 2,250 | 2,324 | +3.61% | 58,600 | 344億4168万 | +7.39% | 6.38 | 0.37 |
12/21 | 2,200 | 2,264 | 2,200 | 2,243 | +1.95% | 25,200 | 332億4126万 | +3.99% | 6.16 | 0.35 |
12/20 | 2,184 | 2,249 | 2,184 | 2,200 | +1.57% | 43,000 | 326億400万 | +2.23% | 6.04 | 0.35 |
12/19 | 2,183 | 2,183 | 2,142 | 2,166 | +0.37% | 68,300 | 321億12万 | +0.84% | 5.94 | 0.34 |
12/18 | 2,155 | 2,161 | 2,107 | 2,158 | +2.52% | 28,700 | 319億8156万 | +0.56% | 5.92 | 0.34 |
12/15 | 2,087 | 2,145 | 2,070 | 2,105 | +0.86% | 25,700 | 311億9610万 | -1.77% | 5.78 | 0.33 |
12/14 | 2,123 | 2,127 | 2,071 | 2,087 | -1.51% | 36,700 | 309億2934万 | -2.61% | 5.73 | 0.33 |
12/13 | 2,130 | 2,136 | 2,111 | 2,119 | -0.52% | 16,400 | 314億358万 | -1.07% | 5.81 | 0.33 |
12/12 | 2,137 | 2,144 | 2,121 | 2,130 | -0.23% | 22,200 | 315億6660万 | -0.51% | 5.84 | 0.34 |
12/11 | 2,134 | 2,162 | 2,132 | 2,135 | +0.14% | 13,700 | 316億4070万 | -0.23% | 5.86 | 0.34 |
12/08 | 2,146 | 2,156 | 2,127 | 2,132 | -1.93% | 32,700 | 315億9624万 | -0.28% | 5.85 | 0.34 |
12/07 | 2,190 | 2,194 | 2,152 | 2,174 | -0.78% | 18,000 | 322億1868万 | +1.73% | 5.97 | 0.34 |
12/06 | 2,237 | 2,237 | 2,176 | 2,191 | -0.32% | 18,800 | 324億7062万 | +2.96% | 6.01 | 0.35 |
12/05 | 2,240 | 2,287 | 2,178 | 2,198 | -0.77% | 43,800 | 325億7436万 | +3.78% | 6.03 | 0.35 |
12/04 | 2,182 | 2,215 | 2,167 | 2,215 | +2.12% | 28,900 | 328億2630万 | +5.08% | 6.08 | 0.35 |
12/01 | 2,169 | 2,180 | 2,160 | 2,169 | -0.41% | 18,300 | 321億4458万 | +3.43% | 5.95 | 0.34 |
11/30 | 2,160 | 2,185 | 2,144 | 2,178 | +0.79% | 18,700 | 322億7796万 | +4.31% | 5.98 | 0.34 |
11/29 | 2,166 | 2,168 | 2,145 | 2,161 | +0.23% | 5,600 | 320億2602万 | +3.99% | 5.93 | 0.34 |
11/28 | 2,180 | 2,190 | 2,156 | 2,156 | -0.96% | 10,700 | 319億5192万 | +4.26% | 5.92 | 0.34 |
11/27 | 2,143 | 2,183 | 2,143 | 2,177 | +1.87% | 10,700 | 322億6314万 | +5.68% | 5.97 | 0.34 |
11/24 | 2,150 | 2,150 | 2,135 | 2,137 | -0.37% | 8,000 | 316億7034万 | +4.24% | 5.86 | 0.34 |
11/22 | 2,140 | 2,158 | 2,130 | 2,145 | +0.23% | 5,800 | 317億8890万 | +4.99% | 5.89 | 0.34 |
11/21 | 2,149 | 2,149 | 2,133 | 2,140 | -0.33% | 4,200 | 317億1480万 | +5.11% | 5.87 | 0.34 |
11/20 | 2,145 | 2,150 | 2,130 | 2,147 | +1.04% | 20,300 | 318億1854万 | +5.87% | 5.89 | 0.34 |
11/17 | 2,112 | 2,125 | 2,090 | 2,125 | -0.05% | 16,900 | 314億9250万 | +5.15% | 5.83 | 0.34 |
11/16 | 2,122 | 2,130 | 2,121 | 2,126 | +0.24% | 9,100 | 315億732万 | +5.51% | 5.83 | 0.34 |
11/15 | 2,129 | 2,135 | 2,115 | 2,121 | +0.76% | 5,800 | 314億3322万 | +5.57% | 5.82 | 0.33 |
11/14 | 2,128 | 2,137 | 2,104 | 2,105 | -0.89% | 6,300 | 311億9610万 | +5.09% | 5.78 | 0.33 |
11/13 | 2,133 | 2,158 | 2,110 | 2,124 | +1.97% | 26,500 | 314億7768万 | +6.36% | 5.83 | 0.33 |
11/10 | 2,088 | 2,088 | 2,073 | 2,083 | -0.24% | 4,300 | 308億7006万 | +4.67% | 5.72 | 0.33 |
11/09 | 2,095 | 2,099 | 2,077 | 2,088 | +0.82% | 6,200 | 309億4416万 | +5.3% | 5.73 | 0.33 |
11/08 | 2,095 | 2,099 | 2,071 | 2,071 | -1.38% | 4,500 | 306億9222万 | +4.7% | 5.68 | 0.33 |
11/07 | 2,100 | 2,100 | 2,086 | 2,100 | +0.33% | 3,900 | 311億2200万 | +6.28% | 5.76 | 0.33 |
11/06 | 2,118 | 2,120 | 2,077 | 2,093 | -0.38% | 14,800 | 310億1826万 | +6.14% | 5.74 | 0.33 |
11/02 | 2,130 | 2,144 | 2,085 | 2,101 | -0.43% | 17,500 | 311億3682万 | +6.65% | 5.77 | 0.33 |
11/01 | 2,200 | 2,200 | 2,070 | 2,110 | +8.21% | 69,100 | 312億7020万 | +7.22% | 5.79 | 0.33 |
10/31 | 1,951 | 1,960 | 1,927 | 1,950 | +0.62% | 21,600 | 288億9900万 | -0.81% | 5.35 | 0.31 |
10/30 | 1,943 | 1,947 | 1,932 | 1,938 | +0.1% | 2,100 | 287億2116万 | -1.57% | 5.32 | 0.31 |
10/27 | 1,944 | 1,951 | 1,929 | 1,936 | -0.26% | 6,600 | 286億9152万 | -1.88% | 5.31 | 0.31 |
10/26 | 1,932 | 1,965 | 1,903 | 1,941 | +0.26% | 6,000 | 287億6562万 | -1.87% | 5.33 | 0.31 |
10/25 | 1,930 | 1,948 | 1,921 | 1,936 | +0.05% | 3,800 | 286億9152万 | -2.37% | 5.31 | 0.31 |
10/24 | 1,931 | 1,954 | 1,910 | 1,935 | +0.52% | 9,400 | 286億7670万 | -2.71% | 5.31 | 0.31 |
10/23 | 1,940 | 1,953 | 1,925 | 1,925 | -1.03% | 5,200 | 285億2850万 | -3.46% | 5.28 | 0.3 |
10/20 | 1,943 | 1,964 | 1,934 | 1,945 | +0.41% | 3,000 | 288億2490万 | -2.7% | 5.34 | 0.31 |
10/19 | 1,958 | 1,965 | 1,933 | 1,937 | -1.22% | 6,400 | 287億634万 | -3.25% | 5.32 | 0.31 |