時価総額
2023/09/20~2024/02/16
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 |
02/16 | 1,553 | 1,628 | 1,553 | 1,602 | +3.62% | 44,100 | 123億8301万 | -1.96% | 7.84 | 0.76 |
02/15 | 1,592 | 1,600 | 1,546 | 1,546 | -2.89% | 44,900 | 119億5014万 | -5.1% | 7.57 | 0.73 |
02/14 | 1,607 | 1,607 | 1,584 | 1,592 | -0.93% | 18,000 | 123億571万 | -2.21% | 7.79 | 0.76 |
02/13 | 1,588 | 1,634 | 1,588 | 1,607 | +1.71% | 38,900 | 124億2166万 | -1.11% | 7.87 | 0.76 |
02/09 | 1,570 | 1,600 | 1,560 | 1,580 | +0.64% | 27,100 | 122億1295万 | -2.53% | 7.74 | 0.75 |
02/08 | 1,614 | 1,614 | 1,570 | 1,570 | -2.79% | 58,000 | 121億3566万 | -3.09% | 7.69 | 0.75 |
02/07 | 1,630 | 1,640 | 1,612 | 1,615 | -1.16% | 27,000 | 124億8349万 | -0.25% | 7.91 | 0.77 |
02/06 | 1,646 | 1,692 | 1,632 | 1,634 | -0.67% | 41,300 | 126億3036万 | +1.18% | 8 | 0.78 |
02/05 | 1,660 | 1,660 | 1,634 | 1,645 | +0.3% | 22,400 | 127億1538万 | +2.24% | 8.05 | 0.78 |
02/02 | 1,634 | 1,663 | 1,602 | 1,640 | -0.12% | 79,500 | 126億7674万 | +2.24% | 8.03 | 0.78 |
02/01 | 1,627 | 1,669 | 1,622 | 1,642 | +0.55% | 31,900 | 126億9220万 | +2.82% | 8.04 | 0.78 |
01/31 | 1,644 | 1,645 | 1,616 | 1,633 | -0.91% | 48,600 | 126億2263万 | +2.64% | 7.99 | 0.78 |
01/30 | 1,657 | 1,701 | 1,639 | 1,648 | -0.54% | 103,200 | 127億3857万 | +4.11% | 8.07 | 0.78 |
01/29 | 1,700 | 1,736 | 1,649 | 1,657 | -2.82% | 63,700 | 128億814万 | +5.34% | 8.11 | 0.79 |
01/26 | 1,690 | 1,777 | 1,680 | 1,705 | +0.24% | 75,800 | 131億7917万 | +9.09% | 8.35 | 0.81 |
01/25 | 1,697 | 1,722 | 1,631 | 1,701 | +0.83% | 154,400 | 131億4825万 | +9.67% | 8.33 | 0.81 |
01/24 | 1,684 | 1,750 | 1,560 | 1,687 | +0.66% | 431,600 | 130億4003万 | +9.47% | 8.26 | 0.8 |
01/23 | 1,689 | 1,700 | 1,651 | 1,676 | -2.5% | 97,800 | 129億5501万 | +9.47% | 8.21 | 0.8 |
01/22 | 1,680 | 1,719 | 1,666 | 1,719 | +2.38% | 41,800 | 132億8738万 | +12.8% | 8.42 | 0.82 |
01/19 | 1,739 | 1,739 | 1,660 | 1,679 | -2.38% | 43,600 | 129億7819万 | +10.68% | 8.22 | 0.8 |
01/18 | 1,710 | 1,739 | 1,690 | 1,720 | +1.24% | 63,600 | 132億9511万 | +13.61% | 8.42 | 0.82 |
01/17 | 1,655 | 1,718 | 1,630 | 1,699 | +2.85% | 62,100 | 131億3279万 | +12.82% | 8.32 | 0.81 |
01/16 | 1,530 | 1,662 | 1,521 | 1,652 | +9.84% | 113,200 | 127億6949万 | +10.21% | 8.09 | 0.78 |
01/15 | 1,492 | 1,515 | 1,492 | 1,504 | +0.8% | 25,100 | 116億2549万 | +0.74% | 7.36 | 0.71 |
01/12 | 1,485 | 1,522 | 1,480 | 1,492 | +0.07% | 29,700 | 115億3274万 | 0% | 7.3 | 0.71 |
01/11 | 1,506 | 1,515 | 1,491 | 1,491 | -0.67% | 31,100 | 115億2501万 | -0.13% | 7.3 | 0.71 |
01/10 | 1,519 | 1,525 | 1,501 | 1,501 | -1.18% | 17,200 | 116億230万 | +0.47% | 7.35 | 0.71 |
01/09 | 1,516 | 1,540 | 1,514 | 1,519 | -0.46% | 15,900 | 117億4144万 | +1.88% | 7.44 | 0.72 |
01/05 | 1,557 | 1,557 | 1,508 | 1,526 | -1.99% | 27,300 | 117億9555万 | +2.55% | 7.47 | 0.72 |
01/04 | 1,530 | 1,585 | 1,528 | 1,557 | +2.1% | 56,600 | 120億3517万 | +4.85% | 7.62 | 0.74 |
2023 |
12/29 | 1,514 | 1,526 | 1,499 | 1,525 | +0.86% | 24,100 | 117億8782万 | +2.76% | 7.47 | 0.72 |
12/28 | 1,486 | 1,526 | 1,485 | 1,512 | +0.8% | 21,000 | 116億8733万 | +2.23% | 7.4 | 0.72 |
12/27 | 1,503 | 1,509 | 1,479 | 1,500 | -0.46% | 22,200 | 115億9458万 | +1.69% | 7.34 | 0.71 |
12/26 | 1,462 | 1,514 | 1,462 | 1,507 | +3.08% | 25,000 | 116億4868万 | +2.59% | 7.38 | 0.72 |
12/25 | 1,490 | 1,494 | 1,437 | 1,462 | -2.73% | 25,800 | 113億85万 | -0.07% | 7.16 | 0.69 |
12/22 | 1,440 | 1,534 | 1,435 | 1,503 | +4.16% | 42,400 | 116億1776万 | +3.02% | 7.36 | 0.71 |
12/21 | 1,373 | 1,451 | 1,373 | 1,443 | +4.41% | 40,500 | 111億5398万 | -0.69% | 7.06 | 0.69 |
12/20 | 1,400 | 1,400 | 1,366 | 1,382 | -1.5% | 42,600 | 106億8247万 | -4.69% | 6.77 | 0.67 |
12/19 | 1,438 | 1,450 | 1,381 | 1,403 | -1.61% | 43,400 | 108億4479万 | -3.11% | 6.87 | 0.67 |
12/18 | 1,428 | 1,466 | 1,423 | 1,426 | -0.14% | 19,300 | 110億2258万 | -1.31% | 6.98 | 0.68 |
12/15 | 1,445 | 1,473 | 1,423 | 1,428 | -1.45% | 56,300 | 110億3804万 | -0.9% | 6.99 | 0.68 |
12/14 | 1,493 | 1,512 | 1,423 | 1,449 | -2.75% | 33,700 | 112億36万 | +0.84% | 7.09 | 0.69 |
12/13 | 1,530 | 1,550 | 1,484 | 1,490 | -4.67% | 69,100 | 115億1728万 | +4.12% | 7.29 | 0.71 |
12/12 | 1,580 | 1,584 | 1,542 | 1,563 | -1.33% | 34,900 | 120億8155万 | +9.92% | 7.65 | 0.74 |
12/11 | 1,547 | 1,584 | 1,504 | 1,584 | +2.59% | 39,600 | 122億4387万 | +12.42% | 7.76 | 0.75 |
12/08 | 1,491 | 1,568 | 1,491 | 1,544 | +2.8% | 46,200 | 119億3468万 | +10.52% | 7.56 | 0.73 |
12/07 | 1,513 | 1,521 | 1,474 | 1,502 | -0.79% | 20,900 | 116億1003万 | +8.37% | 7.35 | 0.71 |
12/06 | 1,483 | 1,524 | 1,483 | 1,514 | +2.09% | 20,700 | 117億279万 | +10.03% | 7.41 | 0.72 |
12/05 | 1,501 | 1,526 | 1,470 | 1,483 | -2.37% | 34,700 | 114億6317万 | +8.64% | 7.26 | 0.7 |
12/04 | 1,498 | 1,535 | 1,481 | 1,519 | +1.27% | 34,100 | 117億4144万 | +11.69% | 7.44 | 0.72 |
12/01 | 1,424 | 1,517 | 1,424 | 1,500 | +4.9% | 47,200 | 115億9458万 | +11.11% | 7.34 | 0.71 |
11/30 | 1,450 | 1,460 | 1,427 | 1,430 | -1.38% | 34,900 | 110億5349万 | +6.88% | 7 | 0.68 |
11/29 | 1,460 | 1,477 | 1,448 | 1,450 | -0.41% | 32,100 | 112億809万 | +9.43% | 7.1 | 0.69 |
11/28 | 1,476 | 1,486 | 1,441 | 1,456 | -3.96% | 63,400 | 112億5447万 | +11.57% | 7.13 | 0.69 |
11/27 | 1,409 | 1,538 | 1,409 | 1,516 | +7.59% | 178,000 | 117億1825万 | +18.53% | 7.42 | 0.72 |
11/24 | 1,416 | 1,425 | 1,396 | 1,409 | -0.49% | 32,000 | 108億9117万 | +12.72% | 6.9 | 0.67 |
11/22 | 1,357 | 1,446 | 1,353 | 1,416 | +5.36% | 77,900 | 109億4528万 | +15.59% | 6.93 | 0.67 |
11/21 | 1,370 | 1,374 | 1,337 | 1,344 | -1.32% | 23,800 | 103億8874万 | +12% | 6.58 | 0.64 |
11/20 | 1,354 | 1,377 | 1,349 | 1,362 | +0.37% | 24,600 | 105億2787万 | +15.62% | 6.67 | 0.65 |
11/17 | 1,321 | 1,357 | 1,320 | 1,357 | +0.67% | 31,700 | 104億8923万 | +17.59% | 6.64 | 0.64 |
11/16 | 1,369 | 1,389 | 1,334 | 1,348 | -1.75% | 44,600 | 104億1966万 | +19.19% | 6.6 | 0.64 |
11/15 | 1,331 | 1,380 | 1,326 | 1,372 | +3.08% | 42,100 | 106億517万 | +23.72% | 6.72 | 0.65 |
11/14 | 1,335 | 1,350 | 1,325 | 1,331 | +0.38% | 38,400 | 102億8825万 | +22.56% | 6.52 | 0.63 |
11/13 | 1,338 | 1,344 | 1,302 | 1,326 | -0.9% | 40,900 | 102億4960万 | +24.62% | 6.49 | 0.63 |
11/10 | 1,305 | 1,346 | 1,304 | 1,338 | +1.75% | 28,700 | 103億4236万 | +28.28% | 6.55 | 0.63 |
11/09 | 1,309 | 1,320 | 1,293 | 1,315 | +1.62% | 35,300 | 101億6458万 | +29.05% | 6.44 | 0.62 |
11/08 | 1,279 | 1,339 | 1,276 | 1,294 | +1.17% | 68,000 | 100億225万 | +29.66% | 6.34 | 0.61 |
11/07 | 1,239 | 1,288 | 1,232 | 1,279 | +2.65% | 42,200 | 98億8631万 | +30.78% | 6.26 | 0.61 |
11/06 | 1,265 | 1,289 | 1,246 | 1,246 | -1.66% | 46,400 | 96億3123万 | +29.93% | 6.1 | 0.59 |
11/02 | 1,265 | 1,280 | 1,233 | 1,267 | +0.16% | 65,500 | 97億9355万 | +34.64% | 6.2 | 0.6 |
11/01 | 1,268 | 1,301 | 1,240 | 1,265 | 0% | 68,300 | 97億7809万 | +37.05% | 6.19 | 0.6 |
10/31 | 1,250 | 1,270 | 1,191 | 1,265 | +1.44% | 137,100 | 97億7809万 | +39.78% | 6.19 | 0.6 |
10/30 | 1,300 | 1,326 | 1,236 | 1,247 | -7.97% | 151,600 | 100億8823万 | +40.59% | 6.11 | 0.62 |
10/27 | 1,264 | 1,356 | 1,222 | 1,355 | +6.61% | 164,100 | 109億6195万 | +55.75% | 6.63 | 0.67 |
10/26 | 1,177 | 1,278 | 1,150 | 1,271 | +6.18% | 265,500 | 102億8239万 | +50.06% | 6.22 | 0.63 |
10/25 | 1,217 | 1,294 | 1,166 | 1,197 | +8.33% | 795,100 | 96億8373万 | +44.57% | 5.86 | 0.59 |
10/24 | 1,105 | 1,105 | 1,105 | 1,105 | +15.71% | 180,000 | 89億3945万 | +35.92% | 5.41 | 0.55 |
10/23 | 805 | 955 | 798 | 955 | +18.63% | 139,000 | 77億2595万 | +18.93% | 4.68 | 0.47 |
10/20 | 792 | 813 | 791 | 805 | +2.16% | 44,400 | 65億1245万 | +0.88% | 3.94 | 0.4 |
10/19 | 786 | 788 | 783 | 788 | 0% | 9,100 | 63億7492万 | -1.38% | 3.86 | 0.39 |
10/18 | 787 | 789 | 781 | 788 | -0.13% | 9,500 | 63億7492万 | -1.62% | 3.86 | 0.39 |
10/17 | 786 | 789 | 775 | 789 | +1.94% | 12,500 | 63億8301万 | -1.74% | 3.86 | 0.39 |
10/16 | 773 | 776 | 763 | 774 | +0.13% | 22,300 | 62億6166万 | -3.73% | 3.79 | 0.38 |
10/13 | 786 | 792 | 771 | 773 | -2.15% | 14,400 | 62億5357万 | -4.09% | 3.78 | 0.38 |
10/12 | 796 | 797 | 790 | 790 | -0.63% | 10,100 | 63億9110万 | -2.23% | 3.87 | 0.39 |
10/11 | 798 | 799 | 791 | 795 | -0.25% | 14,000 | 64億3155万 | -1.73% | 3.89 | 0.39 |
10/10 | 790 | 800 | 785 | 797 | +1.53% | 14,400 | 64億4773万 | -1.48% | 3.9 | 0.4 |
10/06 | 776 | 789 | 773 | 785 | +0.51% | 7,200 | 63億5065万 | -3.09% | 3.84 | 0.39 |
10/05 | 762 | 782 | 762 | 781 | +2.76% | 8,100 | 63億1829万 | -3.58% | 3.82 | 0.39 |
10/04 | 775 | 775 | 755 | 760 | -2.81% | 18,400 | 61億4840万 | -6.17% | 3.72 | 0.38 |
10/03 | 795 | 795 | 781 | 782 | -1.88% | 13,300 | 63億2638万 | -3.58% | 3.83 | 0.39 |
10/02 | 799 | 806 | 797 | 797 | +0.38% | 12,200 | 64億4773万 | -1.85% | 3.9 | 0.4 |
09/29 | 807 | 812 | 790 | 794 | -1.61% | 10,700 | 64億2346万 | -2.1% | 33.54 | 0.39 |
09/28 | 817 | 817 | 807 | 807 | -1.71% | 11,700 | 65億2863万 | -0.37% | 34.09 | 0.4 |
09/27 | 815 | 821 | 813 | 821 | +0.98% | 14,400 | 66億4189万 | +1.48% | 34.68 | 0.4 |
09/26 | 822 | 822 | 808 | 813 | -0.37% | 18,100 | 65億7717万 | +0.74% | 34.34 | 0.4 |
09/25 | 804 | 822 | 802 | 816 | +2% | 22,200 | 66億144万 | +1.37% | 34.47 | 0.4 |
09/22 | 794 | 801 | 794 | 800 | +0.63% | 6,300 | 64億7200万 | -0.25% | 33.79 | 0.39 |
09/21 | 801 | 802 | 780 | 795 | -0.87% | 28,300 | 64億3155万 | -0.75% | 33.58 | 0.39 |
09/20 | 810 | 816 | 802 | 802 | -0.99% | 19,900 | 64億8818万 | +0.25% | 33.88 | 0.4 |