時価総額
2023/10/27~2024/03/27
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 |
03/27 | 1,530 | 1,545 | 1,530 | 1,545 | +0.98% | 3,500 | 130億890万 | +2.05% | 8.03 | 1.04 |
03/26 | 1,523 | 1,535 | 1,523 | 1,530 | +0.39% | 2,100 | 128億8260万 | +1.19% | 7.95 | 1.03 |
03/25 | 1,539 | 1,540 | 1,511 | 1,524 | -0.97% | 6,900 | 128億3208万 | +0.93% | 7.92 | 1.03 |
03/22 | 1,531 | 1,540 | 1,526 | 1,539 | +1.18% | 5,000 | 129億5838万 | +2.12% | 8 | 1.04 |
03/21 | 1,520 | 1,529 | 1,515 | 1,521 | +0.66% | 3,600 | 128億682万 | +1.06% | 7.91 | 1.03 |
03/19 | 1,518 | 1,518 | 1,504 | 1,511 | +1.07% | 3,500 | 127億2262万 | +0.4% | 7.86 | 1.02 |
03/18 | 1,500 | 1,509 | 1,493 | 1,495 | -0.4% | 2,200 | 125億8790万 | -0.66% | 7.77 | 1.01 |
03/15 | 1,508 | 1,508 | 1,501 | 1,501 | -0.46% | 900 | 126億3842万 | -0.33% | 7.8 | 1.01 |
03/14 | 1,510 | 1,510 | 1,491 | 1,508 | 0% | 900 | 126億9736万 | +0.07% | 7.84 | 1.02 |
03/13 | 1,480 | 1,508 | 1,480 | 1,508 | +1.89% | 1,100 | 126億9736万 | 0% | 7.84 | 1.02 |
03/12 | 1,480 | 1,480 | 1,480 | 1,480 | 0% | 300 | 124億6160万 | -1.86% | 7.69 | 1 |
03/11 | 1,500 | 1,500 | 1,480 | 1,480 | -1.33% | 2,400 | 124億6160万 | -1.92% | 7.69 | 1 |
03/08 | 1,506 | 1,518 | 1,500 | 1,500 | -0.4% | 3,600 | 126億3000万 | -0.73% | 7.8 | 1.01 |
03/07 | 1,519 | 1,520 | 1,506 | 1,506 | -0.73% | 3,600 | 126億8052万 | -0.33% | 7.83 | 1.02 |
03/06 | 1,514 | 1,517 | 1,507 | 1,517 | +0.13% | 2,700 | 127億7314万 | +0.4% | 7.89 | 1.02 |
03/05 | 1,508 | 1,520 | 1,508 | 1,515 | -0.2% | 300 | 127億5630万 | +0.26% | 7.88 | 1.02 |
03/04 | 1,519 | 1,519 | 1,510 | 1,518 | -0.07% | 1,900 | 127億8156万 | +0.53% | 7.89 | 1.02 |
03/01 | 1,518 | 1,519 | 1,506 | 1,519 | +0.07% | 900 | 127億8998万 | +0.73% | 7.9 | 1.03 |
02/29 | 1,519 | 1,519 | 1,511 | 1,518 | -0.07% | 1,100 | 127億8156万 | +0.73% | 7.89 | 1.02 |
02/28 | 1,512 | 1,519 | 1,507 | 1,519 | -0.07% | 900 | 127億8998万 | +0.93% | 7.9 | 1.03 |
02/27 | 1,515 | 1,520 | 1,515 | 1,520 | +0.26% | 400 | 127億9840万 | +1.13% | 7.9 | 1.03 |
02/26 | 1,535 | 1,540 | 1,507 | 1,516 | +0.07% | 6,400 | 127億6472万 | +1% | 7.88 | 1.02 |
02/22 | 1,529 | 1,530 | 1,503 | 1,515 | -0.85% | 11,200 | 127億5630万 | +1.07% | 7.88 | 1.02 |
02/21 | 1,539 | 1,539 | 1,502 | 1,528 | +0.79% | 3,900 | 128億6576万 | +2.07% | 7.94 | 1.03 |
02/20 | 1,501 | 1,522 | 1,501 | 1,516 | +1.34% | 3,800 | 127億6472万 | +1.4% | 7.88 | 1.02 |
02/19 | 1,493 | 1,500 | 1,490 | 1,496 | +1.42% | 4,400 | 125億9632万 | +0.13% | 7.78 | 1.01 |
02/16 | 1,466 | 1,500 | 1,466 | 1,475 | +1.17% | 4,200 | 124億1950万 | -1.14% | 7.67 | 1 |
02/15 | 1,523 | 1,523 | 1,451 | 1,458 | -2.34% | 13,000 | 122億7636万 | -2.28% | 7.58 | 0.98 |
02/14 | 1,502 | 1,513 | 1,490 | 1,493 | -1.32% | 5,600 | 125億7106万 | +0.07% | 7.76 | 1.01 |
02/13 | 1,516 | 1,516 | 1,502 | 1,513 | 0% | 3,500 | 127億3946万 | +1.41% | 7.87 | 1.02 |
02/09 | 1,522 | 1,522 | 1,513 | 1,513 | -0.07% | 4,600 | 127億3946万 | +1.54% | 7.87 | 1.02 |
02/08 | 1,529 | 1,538 | 1,511 | 1,514 | -0.98% | 5,000 | 127億4788万 | +1.75% | 7.87 | 1.02 |
02/07 | 1,547 | 1,547 | 1,524 | 1,529 | -0.07% | 2,800 | 128億7418万 | +3.03% | 7.95 | 1.03 |
02/06 | 1,537 | 1,548 | 1,510 | 1,530 | +0.59% | 7,100 | 128億8260万 | +3.45% | 7.95 | 1.03 |
02/05 | 1,511 | 1,542 | 1,508 | 1,521 | +1.06% | 3,500 | 128億682万 | +3.19% | 7.91 | 1.03 |
02/02 | 1,511 | 1,525 | 1,505 | 1,505 | -0.27% | 3,500 | 126億7210万 | +2.45% | 7.82 | 1.02 |
02/01 | 1,513 | 1,515 | 1,507 | 1,509 | -0.26% | 5,100 | 127億578万 | +3% | 7.85 | 1.02 |
01/31 | 1,520 | 1,520 | 1,504 | 1,513 | +0.13% | 2,600 | 127億3946万 | +3.56% | 7.87 | 1.02 |
01/30 | 1,510 | 1,518 | 1,502 | 1,511 | +0.07% | 1,200 | 127億2262万 | +3.78% | 7.86 | 1.02 |
01/29 | 1,496 | 1,520 | 1,491 | 1,510 | +1.48% | 6,200 | 127億1420万 | +3.99% | 7.85 | 1.02 |
01/26 | 1,485 | 1,495 | 1,481 | 1,488 | +0.47% | 4,200 | 125億2896万 | +2.76% | 7.74 | 1 |
01/25 | 1,481 | 1,481 | 1,476 | 1,481 | +0.61% | 3,900 | 124億7002万 | +2.49% | 7.7 | 1 |
01/24 | 1,480 | 1,480 | 1,468 | 1,472 | -0.07% | 2,600 | 123億9424万 | +2.08% | 7.65 | 0.99 |
01/23 | 1,468 | 1,478 | 1,468 | 1,473 | +0.14% | 1,800 | 124億266万 | +2.29% | 7.66 | 0.99 |
01/22 | 1,473 | 1,473 | 1,468 | 1,471 | -0.14% | 2,200 | 123億8582万 | +2.29% | 7.65 | 0.99 |
01/19 | 1,485 | 1,485 | 1,471 | 1,473 | +0.2% | 2,100 | 124億266万 | +2.58% | 7.66 | 0.99 |
01/18 | 1,479 | 1,481 | 1,470 | 1,470 | -0.34% | 7,700 | 123億7740万 | +2.58% | 7.64 | 0.99 |
01/17 | 1,473 | 1,478 | 1,469 | 1,475 | -0.14% | 5,400 | 124億1950万 | +3.07% | 7.67 | 1 |
01/16 | 1,478 | 1,478 | 1,460 | 1,477 | 0% | 2,900 | 124億3634万 | +3.36% | 7.68 | 1 |
01/15 | 1,468 | 1,477 | 1,447 | 1,477 | +2.21% | 7,500 | 124億3634万 | +3.5% | 7.68 | 1 |
01/12 | 1,490 | 1,490 | 1,439 | 1,445 | -1.5% | 6,500 | 121億6690万 | +1.4% | 7.51 | 0.98 |
01/11 | 1,490 | 1,492 | 1,467 | 1,467 | -0.68% | 6,500 | 123億5214万 | +3.02% | 7.63 | 0.99 |
01/10 | 1,478 | 1,487 | 1,477 | 1,477 | 0% | 3,300 | 124億3634万 | +3.79% | 7.68 | 1 |
01/09 | 1,475 | 1,489 | 1,472 | 1,477 | +0.68% | 4,600 | 124億3634万 | +3.94% | 7.68 | 1 |
01/05 | 1,458 | 1,470 | 1,447 | 1,467 | +0.69% | 4,500 | 123億5214万 | +3.38% | 7.63 | 0.99 |
01/04 | 1,444 | 1,467 | 1,427 | 1,457 | +3.04% | 9,100 | 122億6794万 | +2.75% | 7.58 | 0.98 |
2023 |
12/29 | 1,406 | 1,420 | 1,405 | 1,414 | -0.21% | 5,000 | 119億588万 | -0.21% | 7.31 | 1.03 |
12/28 | 1,400 | 1,417 | 1,400 | 1,417 | +1.21% | 3,200 | 119億3114万 | -0.07% | 7.32 | 1.04 |
12/27 | 1,386 | 1,407 | 1,386 | 1,400 | -0.07% | 8,700 | 117億8800万 | -1.41% | 7.23 | 1.02 |
12/26 | 1,398 | 1,417 | 1,394 | 1,401 | +0.36% | 6,900 | 117億9642万 | -1.41% | 7.24 | 1.02 |
12/25 | 1,420 | 1,420 | 1,385 | 1,396 | -0.78% | 8,800 | 117億5432万 | -1.9% | 7.21 | 1.02 |
12/22 | 1,401 | 1,411 | 1,399 | 1,407 | +0.43% | 113,100 | 118億4694万 | -1.19% | 7.27 | 1.03 |
12/21 | 1,407 | 1,420 | 1,401 | 1,401 | -0.5% | 4,800 | 117億9642万 | -1.62% | 7.24 | 1.02 |
12/20 | 1,427 | 1,427 | 1,406 | 1,408 | -0.21% | 3,400 | 118億5536万 | -1.26% | 7.27 | 1.03 |
12/19 | 1,412 | 1,419 | 1,411 | 1,411 | +0.28% | 3,900 | 118億8062万 | -1.33% | 7.29 | 1.03 |
12/18 | 1,402 | 1,420 | 1,402 | 1,407 | -0.07% | 2,300 | 118億4694万 | -1.88% | 7.27 | 1.03 |
12/15 | 1,402 | 1,408 | 1,402 | 1,408 | -0.35% | 3,200 | 118億5536万 | -2.09% | 7.27 | 1.03 |
12/14 | 1,423 | 1,423 | 1,408 | 1,413 | -0.7% | 4,000 | 118億9746万 | -1.94% | 7.3 | 1.03 |
12/13 | 1,425 | 1,428 | 1,423 | 1,423 | +0.21% | 700 | 119億8166万 | -1.45% | 7.35 | 1.04 |
12/12 | 1,415 | 1,422 | 1,415 | 1,420 | -0.14% | 1,200 | 119億5640万 | -1.8% | 7.34 | 1.04 |
12/11 | 1,435 | 1,435 | 1,417 | 1,422 | +0.85% | 3,100 | 119億7324万 | -1.86% | 7.35 | 1.04 |
12/08 | 1,424 | 1,424 | 1,410 | 1,410 | -0.98% | 5,100 | 118億7220万 | -2.83% | 7.29 | 1.03 |
12/07 | 1,425 | 1,426 | 1,424 | 1,424 | +0.42% | 2,400 | 119億9008万 | -2.06% | 7.36 | 1.04 |
12/06 | 1,423 | 1,426 | 1,416 | 1,418 | -0.91% | 4,500 | 119億3956万 | -2.54% | 7.33 | 1.04 |
12/05 | 1,424 | 1,455 | 1,424 | 1,431 | +0.28% | 2,700 | 120億4902万 | -1.78% | 7.39 | 1.05 |
12/04 | 1,433 | 1,433 | 1,426 | 1,427 | -0.42% | 800 | 120億1534万 | -2.19% | 7.37 | 1.04 |
12/01 | 1,423 | 1,440 | 1,423 | 1,433 | -0.21% | 1,200 | 120億6586万 | -1.85% | 7.4 | 1.05 |
11/30 | 1,444 | 1,444 | 1,425 | 1,436 | +0.28% | 1,600 | 120億9112万 | -1.78% | 7.42 | 1.05 |
11/29 | 1,430 | 1,432 | 1,423 | 1,432 | -0.07% | 700 | 120億5744万 | -2.12% | 7.4 | 1.05 |
11/28 | 1,426 | 1,433 | 1,421 | 1,433 | 0% | 2,700 | 120億6586万 | -2.25% | 7.4 | 1.05 |
11/27 | 1,436 | 1,436 | 1,426 | 1,433 | -0.21% | 1,800 | 120億6586万 | -2.45% | 7.4 | 1.05 |
11/24 | 1,460 | 1,460 | 1,435 | 1,436 | -1.64% | 4,000 | 120億9112万 | -2.38% | 7.42 | 1.05 |
11/22 | 1,446 | 1,466 | 1,446 | 1,460 | +1.11% | 700 | 122億9320万 | -0.82% | 7.54 | 1.07 |
11/21 | 1,441 | 1,447 | 1,431 | 1,444 | +0.07% | 1,500 | 121億5848万 | -1.9% | 7.46 | 1.06 |
11/20 | 1,450 | 1,475 | 1,420 | 1,443 | +1.69% | 25,300 | 121億5006万 | -1.97% | 7.46 | 1.06 |
11/17 | 1,405 | 1,425 | 1,400 | 1,419 | +1% | 5,200 | 119億4798万 | -3.67% | 7.33 | 1.04 |
11/16 | 1,401 | 1,420 | 1,401 | 1,405 | -2.7% | 11,000 | 118億3010万 | -4.81% | 7.26 | 1.03 |
11/15 | 1,449 | 1,465 | 1,395 | 1,444 | -4.94% | 43,800 | 121億5848万 | -2.3% | 7.46 | 1.06 |
11/14 | 1,515 | 1,529 | 1,511 | 1,519 | +0.73% | 9,000 | 127億8998万 | +2.64% | 7.85 | 1.11 |
11/13 | 1,499 | 1,518 | 1,497 | 1,508 | +0.6% | 6,300 | 126億9736万 | +2.03% | 7.79 | 1.1 |
11/10 | 1,495 | 1,501 | 1,490 | 1,499 | +0.27% | 3,900 | 126億2158万 | +1.56% | 7.74 | 1.1 |
11/09 | 1,490 | 1,495 | 1,474 | 1,495 | +1.36% | 2,600 | 125億8790万 | +1.56% | 7.72 | 1.09 |
11/08 | 1,487 | 1,495 | 1,475 | 1,475 | -0.81% | 3,700 | 124億1950万 | +0.2% | 7.62 | 1.08 |
11/07 | 1,489 | 1,498 | 1,485 | 1,487 | -0.13% | 2,700 | 125億2054万 | +0.95% | 7.68 | 1.09 |
11/06 | 1,480 | 1,500 | 1,475 | 1,489 | +0.95% | 5,800 | 125億3738万 | +1.09% | 7.69 | 1.09 |
11/02 | 1,480 | 1,484 | 1,467 | 1,475 | -0.07% | 2,000 | 124億1950万 | +0.14% | 7.62 | 1.08 |
11/01 | 1,468 | 1,476 | 1,465 | 1,476 | +0.75% | 2,900 | 124億2792万 | +0.07% | 7.63 | 1.08 |
10/31 | 1,460 | 1,468 | 1,456 | 1,465 | +0.21% | 3,100 | 123億3530万 | -0.61% | 7.57 | 1.07 |
10/30 | 1,470 | 1,470 | 1,458 | 1,462 | -0.75% | 500 | 123億1004万 | -0.75% | 7.55 | 1.07 |
10/27 | 1,469 | 1,476 | 1,458 | 1,473 | +0.27% | 3,600 | 124億266万 | 0% | 7.61 | 1.08 |