時価総額
2023/10/27~2024/03/29
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 |
03/29 | 3,225 | 3,225 | 3,130 | 3,145 | +0.8% | 13,400 | 166億6850万 | +6.07% | 17.74 | 1.27 |
03/28 | 3,030 | 3,260 | 3,025 | 3,120 | +3.31% | 23,400 | 165億3600万 | +5.58% | 17.6 | 1.26 |
03/27 | 3,015 | 3,020 | 3,000 | 3,020 | +0.33% | 2,900 | 160億600万 | +2.44% | 17.03 | 1.22 |
03/26 | 2,990 | 3,010 | 2,960 | 3,010 | +0.33% | 2,400 | 159億5300万 | +2.28% | 16.98 | 1.22 |
03/25 | 3,005 | 3,015 | 2,999 | 3,000 | -0.17% | 3,900 | 159億 | +2.18% | 16.92 | 1.22 |
03/22 | 2,990 | 3,020 | 2,986 | 3,005 | +0.5% | 6,200 | 159億2650万 | +2.63% | 16.95 | 1.22 |
03/21 | 2,980 | 2,990 | 2,972 | 2,990 | +0.17% | 5,000 | 158億4700万 | +2.36% | 16.86 | 1.21 |
03/19 | 2,980 | 2,987 | 2,980 | 2,985 | +0.17% | 500 | 158億2050万 | +2.44% | 16.84 | 1.21 |
03/18 | 2,980 | 2,990 | 2,961 | 2,980 | +1.02% | 1,000 | 157億9400万 | +2.48% | 16.81 | 1.21 |
03/15 | 2,950 | 2,950 | 2,950 | 2,950 | 0% | 100 | 156億3500万 | +1.69% | 16.64 | 1.2 |
03/14 | 2,945 | 2,984 | 2,945 | 2,950 | +0.27% | 4,300 | 156億3500万 | +1.9% | 16.64 | 1.2 |
03/13 | 2,929 | 2,942 | 2,929 | 2,942 | +0.62% | 1,800 | 155億9260万 | +1.8% | 16.59 | 1.19 |
03/12 | 2,924 | 2,930 | 2,924 | 2,924 | 0% | 800 | 154億9720万 | +1.35% | 16.49 | 1.18 |
03/11 | 2,926 | 2,934 | 2,913 | 2,924 | -0.31% | 3,000 | 154億9720万 | +1.53% | 16.49 | 1.18 |
03/08 | 2,933 | 2,933 | 2,926 | 2,933 | +0.03% | 2,500 | 155億4490万 | +2.02% | 16.54 | 1.19 |
03/07 | 2,935 | 2,940 | 2,930 | 2,932 | +0.1% | 900 | 155億3960万 | +2.16% | 16.54 | 1.19 |
03/06 | 2,931 | 2,931 | 2,922 | 2,929 | -0.07% | 3,900 | 155億2370万 | +2.2% | 16.52 | 1.19 |
03/05 | 2,930 | 2,945 | 2,930 | 2,931 | -0.07% | 4,200 | 155億3430万 | +2.45% | 16.53 | 1.19 |
03/04 | 2,930 | 2,945 | 2,930 | 2,933 | +0.1% | 500 | 155億4490万 | +2.7% | 16.54 | 1.19 |
03/01 | 2,919 | 2,930 | 2,919 | 2,930 | +0.38% | 900 | 155億2900万 | +2.81% | 16.53 | 1.19 |
02/29 | 2,923 | 2,925 | 2,915 | 2,919 | -0.14% | 2,500 | 154億7070万 | +2.6% | 16.46 | 1.18 |
02/28 | 2,915 | 2,924 | 2,908 | 2,923 | +0.1% | 1,200 | 154億9190万 | +2.92% | 16.49 | 1.18 |
02/27 | 2,907 | 2,920 | 2,907 | 2,920 | 0% | 400 | 154億7600万 | +3% | 16.47 | 1.18 |
02/26 | 2,913 | 2,920 | 2,904 | 2,920 | +0.45% | 3,200 | 154億7600万 | +3.18% | 16.47 | 1.18 |
02/22 | 2,918 | 2,919 | 2,900 | 2,907 | +0.21% | 2,200 | 154億710万 | +2.98% | 16.4 | 1.18 |
02/21 | 2,929 | 2,929 | 2,901 | 2,901 | -1.43% | 1,100 | 153億7530万 | +3.02% | 16.36 | 1.18 |
02/20 | 2,900 | 2,949 | 2,900 | 2,943 | +1.83% | 2,600 | 155億9790万 | +4.73% | 16.6 | 1.19 |
02/19 | 2,830 | 2,890 | 2,830 | 2,890 | +2.12% | 400 | 153億1700万 | +3.07% | 16.3 | 1.17 |
02/16 | 2,820 | 2,840 | 2,820 | 2,830 | +0.43% | 400 | 149億9900万 | +1.11% | 15.96 | 1.15 |
02/15 | 2,818 | 2,818 | 2,818 | 2,818 | +0.07% | 200 | 149億3540万 | +0.86% | 15.89 | 1.14 |
02/14 | 2,830 | 2,830 | 2,816 | 2,816 | -0.39% | 900 | 149億2480万 | +1% | 15.88 | 1.14 |
02/09 | 2,827 | 2,827 | 2,820 | 2,827 | +0.32% | 600 | 149億8310万 | +1.69% | 15.94 | 1.15 |
02/08 | 2,818 | 2,818 | 2,818 | 2,818 | +0.21% | 400 | 149億3540万 | +1.7% | 15.89 | 1.14 |
02/07 | 2,829 | 2,829 | 2,811 | 2,812 | +0.04% | 400 | 149億360万 | +1.88% | 15.86 | 1.14 |
02/06 | 2,830 | 2,830 | 2,811 | 2,811 | -0.25% | 1,000 | 148億9830万 | +2.26% | 15.85 | 1.14 |
02/05 | 2,798 | 2,818 | 2,798 | 2,818 | -0.35% | 700 | 149億3540万 | +2.96% | 15.89 | 1.14 |
02/02 | 2,828 | 2,828 | 2,805 | 2,828 | +1.25% | 500 | 149億8840万 | +3.74% | 15.95 | 1.15 |
02/01 | 2,802 | 2,829 | 2,793 | 2,793 | -0.32% | 1,100 | 148億290万 | +2.91% | 15.75 | 1.13 |
01/31 | 2,801 | 2,802 | 2,800 | 2,802 | -0.14% | 500 | 148億5060万 | +3.66% | 15.8 | 1.14 |
01/30 | 2,806 | 2,806 | 2,806 | 2,806 | -1.09% | 100 | 148億7180万 | +4.23% | 15.83 | 1.14 |
01/29 | 2,809 | 2,840 | 2,809 | 2,837 | +2.01% | 1,000 | 150億3610万 | +5.74% | 16 | 1.15 |
01/26 | 2,810 | 2,850 | 2,781 | 2,781 | -1.03% | 900 | 147億3930万 | +4.08% | 15.69 | 1.13 |
01/25 | 2,800 | 2,810 | 2,800 | 2,810 | +0.32% | 700 | 148億9300万 | +5.56% | 15.85 | 1.14 |
01/24 | 2,801 | 2,815 | 2,800 | 2,801 | +0.14% | 1,400 | 148億4530万 | +5.66% | 15.8 | 1.13 |
01/23 | 2,797 | 2,797 | 2,797 | 2,797 | 0% | 100 | 148億2410万 | +5.91% | 15.78 | 1.13 |
01/22 | 2,798 | 2,798 | 2,731 | 2,797 | +0.07% | 600 | 148億2410万 | +6.31% | 15.78 | 1.13 |
01/19 | 2,795 | 2,795 | 2,795 | 2,795 | +0.22% | 100 | 148億1350万 | +6.68% | 15.76 | 1.13 |
01/18 | 2,789 | 2,789 | 2,789 | 2,789 | +1.75% | 100 | 147億8170万 | +6.86% | 15.73 | 1.13 |
01/17 | 2,789 | 2,789 | 2,741 | 2,741 | -0.22% | 400 | 145億2730万 | +5.46% | 15.46 | 1.11 |
01/16 | 2,745 | 2,747 | 2,745 | 2,747 | +0.07% | 400 | 145億5910万 | +6.06% | 15.49 | 1.11 |
01/15 | 2,744 | 2,797 | 2,744 | 2,745 | -2% | 1,600 | 145億4850万 | +6.35% | 15.48 | 1.11 |
01/12 | 2,800 | 2,801 | 2,600 | 2,801 | +1.27% | 3,300 | 148億4530万 | +8.86% | 15.8 | 1.13 |
01/11 | 2,750 | 2,766 | 2,750 | 2,766 | +2.22% | 2,600 | 146億5980万 | +8% | 15.6 | 1.12 |
01/10 | 2,700 | 2,709 | 2,700 | 2,706 | +2.11% | 1,900 | 143億4180万 | +6.08% | 15.26 | 1.1 |
01/09 | 2,650 | 2,650 | 2,642 | 2,650 | +0.91% | 1,400 | 140億4500万 | +4.13% | 14.95 | 1.07 |
01/05 | 2,600 | 2,626 | 2,600 | 2,626 | +1.04% | 2,400 | 139億1780万 | +3.39% | 14.81 | 1.06 |
01/04 | 2,578 | 2,600 | 2,566 | 2,599 | +2.12% | 1,300 | 137億7470万 | +2.48% | 14.66 | 1.05 |
2023 |
12/29 | 2,536 | 2,545 | 2,536 | 2,545 | +0.47% | 300 | 134億8850万 | +0.47% | 14.35 | 1.03 |
12/28 | 2,573 | 2,573 | 2,533 | 2,533 | +0.4% | 200 | 134億2490万 | +0.04% | 14.29 | 1.03 |
12/27 | 2,529 | 2,529 | 2,521 | 2,523 | -0.2% | 1,200 | 133億7190万 | -0.36% | 14.23 | 1.02 |
12/26 | 2,537 | 2,537 | 2,528 | 2,528 | +0.04% | 1,100 | 133億9840万 | -0.16% | 14.26 | 1.02 |
12/25 | 2,527 | 2,527 | 2,527 | 2,527 | -0.32% | 200 | 133億9310万 | -0.2% | 14.25 | 1.02 |
12/22 | 2,535 | 2,535 | 2,535 | 2,535 | +0.36% | 200 | 134億3550万 | +0.12% | 14.3 | 1.03 |
12/21 | 2,598 | 2,598 | 2,523 | 2,526 | -1.33% | 900 | 133億8780万 | -0.16% | 14.25 | 1.02 |
12/20 | 2,560 | 2,560 | 2,560 | 2,560 | 0% | 100 | 135億6800万 | +1.23% | 14.44 | 1.04 |
12/19 | 2,552 | 2,560 | 2,552 | 2,560 | +0.59% | 400 | 135億6800万 | +1.31% | 14.44 | 1.04 |
12/18 | 2,550 | 2,550 | 2,545 | 2,545 | +0.16% | 800 | 134億8850万 | +0.83% | 14.35 | 1.03 |
12/15 | 2,517 | 2,541 | 2,517 | 2,541 | +0.08% | 1,300 | 134億6730万 | +0.71% | 14.33 | 1.03 |
12/14 | 2,518 | 2,539 | 2,518 | 2,539 | -0.31% | 300 | 134億5670万 | +0.67% | 14.32 | 1.03 |
12/13 | 2,517 | 2,547 | 2,517 | 2,547 | +0.35% | 200 | 134億9910万 | +1.07% | 14.37 | 1.03 |
12/12 | 2,537 | 2,538 | 2,537 | 2,538 | +0.04% | 400 | 134億5140万 | +0.75% | 14.31 | 1.03 |
12/11 | 2,536 | 2,537 | 2,536 | 2,537 | +0.87% | 400 | 134億4610万 | +0.71% | 14.31 | 1.03 |
12/08 | 2,515 | 2,515 | 2,515 | 2,515 | -0.2% | 200 | 133億2950万 | -0.2% | 14.18 | 1.02 |
12/07 | 2,520 | 2,520 | 2,520 | 2,520 | -0.08% | 100 | 133億5600万 | +0.04% | 14.21 | 1.02 |
12/06 | 2,517 | 2,538 | 2,517 | 2,522 | -0.2% | 1,300 | 133億6660万 | +0.16% | 14.22 | 1.02 |
12/05 | 2,521 | 2,530 | 2,521 | 2,527 | +0.28% | 500 | 133億9310万 | +0.4% | 14.25 | 1.02 |
12/04 | 2,520 | 2,520 | 2,520 | 2,520 | +0.2% | 600 | 133億5600万 | +0.16% | 14.21 | 1.02 |
12/01 | 2,558 | 2,559 | 2,515 | 2,515 | -0.98% | 1,700 | 133億2950万 | -0.04% | 14.18 | 1.02 |
11/30 | 2,530 | 2,540 | 2,530 | 2,540 | +0.36% | 600 | 134億6200万 | +0.99% | 14.33 | 1.03 |
11/29 | 2,531 | 2,531 | 2,531 | 2,531 | +0.04% | 300 | 134億1430万 | +0.64% | 14.28 | 1.03 |
11/28 | 2,530 | 2,530 | 2,530 | 2,530 | +0.6% | 400 | 134億900万 | +0.68% | 14.27 | 1.03 |
11/27 | 2,525 | 2,550 | 2,497 | 2,515 | -0.59% | 1,700 | 133億2950万 | +0.04% | 14.18 | 1.02 |
11/24 | 2,530 | 2,535 | 2,493 | 2,530 | 0% | 3,700 | 134億900万 | +0.68% | 14.27 | 1.03 |
11/22 | 2,530 | 2,530 | 2,530 | 2,530 | +0.4% | 200 | 134億900万 | +0.72% | 14.27 | 1.03 |
11/21 | 2,530 | 2,530 | 2,510 | 2,520 | -0.4% | 800 | 133億5600万 | +0.44% | 14.21 | 1.02 |
11/20 | 2,530 | 2,530 | 2,530 | 2,530 | +0.4% | 300 | 134億900万 | +0.92% | 14.27 | 1.03 |
11/17 | 2,509 | 2,530 | 2,509 | 2,520 | +1% | 1,300 | 133億5600万 | +0.6% | 14.21 | 1.02 |
11/16 | 2,505 | 2,505 | 2,495 | 2,495 | -0.2% | 300 | 132億2350万 | -0.48% | 14.07 | 1.01 |
11/15 | 2,469 | 2,500 | 2,469 | 2,500 | 0% | 1,200 | 132億5000万 | -0.4% | 14.1 | 1.01 |
11/14 | 2,500 | 2,550 | 2,500 | 2,500 | 0% | 800 | 132億5000万 | -0.44% | 14.1 | 1.01 |
11/13 | 2,499 | 2,500 | 2,483 | 2,500 | -0.4% | 600 | 132億5000万 | -0.44% | 14.1 | 1.01 |
11/10 | 2,513 | 2,513 | 2,510 | 2,510 | -0.12% | 800 | 133億300万 | -0.12% | 14.16 | 1.02 |
11/08 | 2,502 | 2,513 | 2,496 | 2,513 | +0.44% | 600 | 133億1890万 | 0% | 14.17 | 1.02 |
11/07 | 2,500 | 2,543 | 2,500 | 2,502 | -0.71% | 600 | 132億6060万 | -0.48% | 14.11 | 1.01 |
11/06 | 2,501 | 2,520 | 2,501 | 2,520 | -0.98% | 500 | 133億5600万 | +0.24% | 14.21 | 1.02 |
11/02 | 2,525 | 2,545 | 2,485 | 2,545 | -0.16% | 500 | 134億8850万 | +1.11% | 14.35 | 1.03 |
11/01 | 2,549 | 2,549 | 2,549 | 2,549 | +1.96% | 200 | 135億970万 | +1.27% | 14.38 | 1.03 |
10/31 | 2,500 | 2,500 | 2,495 | 2,500 | +0.2% | 400 | 132億5000万 | -0.64% | 14.1 | 1.01 |
10/30 | 2,500 | 2,500 | 2,495 | 2,495 | -0.2% | 800 | 132億2350万 | -0.91% | 14.07 | 1.01 |
10/27 | 2,500 | 2,500 | 2,500 | 2,500 | 0% | 100 | 132億5000万 | -0.83% | 14.1 | 1.01 |