時価総額
2023/07/05~2024/03/28
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 |
03/28 | 8,180 | 8,230 | 8,180 | 8,230 | -2.6% | 200 | 73億4939万 | -0.48% | 10.87 | 0.42 |
03/27 | 8,310 | 8,450 | 8,300 | 8,450 | +1.2% | 400 | 75億4585万 | +2.19% | 11.16 | 0.44 |
03/26 | 8,350 | 8,350 | 8,350 | 8,350 | -0.36% | 100 | 74億5655万 | +1.08% | 11.03 | 0.43 |
03/25 | 8,380 | 8,380 | 8,380 | 8,380 | +1.82% | 100 | 74億8334万 | +1.47% | 11.07 | 0.43 |
03/22 | 8,300 | 8,370 | 8,230 | 8,230 | +0.12% | 600 | 73億4939万 | -0.27% | 10.87 | 0.42 |
03/21 | 8,210 | 8,220 | 8,210 | 8,220 | +0.37% | 200 | 73億4046万 | -0.36% | 10.86 | 0.42 |
03/18 | 8,210 | 8,210 | 8,190 | 8,190 | -0.73% | 600 | 73億1367万 | -0.7% | 10.82 | 0.42 |
03/15 | 8,250 | 8,250 | 8,250 | 8,250 | +0.61% | 300 | 73億6725万 | +0.07% | 10.9 | 0.42 |
03/07 | 8,200 | 8,200 | 8,200 | 8,200 | 0% | 400 | 73億2260万 | -0.49% | 10.83 | 0.42 |
03/06 | 8,200 | 8,200 | 8,200 | 8,200 | -2.38% | 600 | 73億2260万 | -0.44% | 10.83 | 0.42 |
03/05 | 8,400 | 8,400 | 8,400 | 8,400 | 0% | 100 | 75億120万 | +2.04% | 11.09 | 0.43 |
03/04 | 8,400 | 8,430 | 8,400 | 8,400 | +1.82% | 500 | 75億120万 | +2.19% | 11.09 | 0.43 |
02/28 | 8,250 | 8,250 | 8,250 | 8,250 | +0.61% | 100 | 73億6725万 | +0.51% | 10.9 | 0.42 |
02/26 | 8,200 | 8,200 | 8,200 | 8,200 | +0.12% | 300 | 73億2260万 | +0.02% | 10.83 | 0.42 |
02/22 | 8,340 | 8,340 | 8,190 | 8,190 | -1.8% | 400 | 73億1367万 | 0% | 10.82 | 0.42 |
02/21 | 8,190 | 8,340 | 8,190 | 8,340 | +2.33% | 300 | 74億4762万 | +1.82% | 11.01 | 0.43 |
02/08 | 8,150 | 8,150 | 8,150 | 8,150 | +0.25% | 100 | 72億7795万 | -0.34% | 10.76 | 0.42 |
02/07 | 8,110 | 8,130 | 8,110 | 8,130 | -2.63% | 500 | 72億6009万 | -0.64% | 10.74 | 0.42 |
02/05 | 8,350 | 8,350 | 8,350 | 8,350 | 0% | 400 | 74億5655万 | +2.1% | 11.03 | 0.43 |
02/02 | 8,330 | 8,350 | 8,330 | 8,350 | +0.6% | 300 | 74億5655万 | +2.29% | 11.03 | 0.43 |
02/01 | 8,300 | 8,300 | 8,300 | 8,300 | 0% | 100 | 74億1190万 | +1.78% | 10.96 | 0.43 |
01/31 | 8,300 | 8,300 | 8,300 | 8,300 | +1.1% | 100 | 74億1190万 | +1.87% | 10.96 | 0.43 |
01/30 | 8,250 | 8,250 | 8,210 | 8,210 | -0.48% | 200 | 73億3153万 | +0.79% | 10.84 | 0.42 |
01/29 | 8,300 | 8,300 | 8,250 | 8,250 | +0.12% | 400 | 73億6725万 | +1.26% | 10.9 | 0.42 |
01/26 | 8,200 | 8,240 | 8,200 | 8,240 | +0.49% | 200 | 73億5832万 | +1.22% | 10.88 | 0.42 |
01/24 | 8,200 | 8,200 | 8,200 | 8,200 | -0.61% | 100 | 73億2260万 | +0.72% | 10.83 | 0.42 |
01/23 | 8,200 | 8,250 | 8,200 | 8,250 | -0.48% | 200 | 73億6725万 | +1.31% | 10.9 | 0.42 |
01/19 | 8,290 | 8,290 | 8,290 | 8,290 | +1.1% | 100 | 74億297万 | +1.78% | 10.95 | 0.43 |
01/18 | 8,200 | 8,200 | 8,200 | 8,200 | +0.24% | 100 | 73億2260万 | +0.66% | 10.83 | 0.42 |
01/17 | 8,180 | 8,180 | 8,180 | 8,180 | 0% | 100 | 73億474万 | +0.37% | 10.8 | 0.42 |
01/16 | 8,180 | 8,180 | 8,180 | 8,180 | +1.11% | 100 | 73億474万 | +0.59% | 10.8 | 0.42 |
01/15 | 8,150 | 8,150 | 8,090 | 8,090 | -0.74% | 200 | 72億2437万 | -0.58% | 10.68 | 0.42 |
01/12 | 8,010 | 8,150 | 8,010 | 8,150 | +0.62% | 400 | 72億7795万 | +0.06% | 10.76 | 0.42 |
01/10 | 8,100 | 8,100 | 8,100 | 8,100 | 0% | 300 | 72億3330万 | -0.33% | 10.7 | 0.42 |
01/09 | 8,100 | 8,100 | 8,100 | 8,100 | 0% | 500 | 72億3330万 | -0.18% | 10.7 | 0.42 |
01/05 | 8,100 | 8,100 | 8,100 | 8,100 | +0.12% | 100 | 72億3330万 | -0.28% | 10.7 | 0.42 |
01/04 | 7,990 | 8,090 | 7,990 | 8,090 | +1.13% | 1,100 | 72億2437万 | -0.41% | 10.68 | 0.42 |
2023 |
12/27 | 8,000 | 8,000 | 8,000 | 8,000 | 0% | 200 | 71億4400万 | -1.36% | 10.57 | 0.41 |
12/22 | 7,920 | 8,010 | 7,920 | 8,000 | -2.68% | 900 | 71億4400万 | -1.4% | 10.57 | 0.41 |
12/19 | 8,220 | 8,220 | 8,220 | 8,220 | +2.49% | 200 | 73億4046万 | +1.27% | 10.86 | 0.42 |
12/18 | 8,010 | 8,030 | 8,010 | 8,020 | -2.79% | 400 | 71億6186万 | -1.26% | 10.59 | 0.41 |
12/15 | 8,250 | 8,250 | 8,250 | 8,250 | +2.87% | 300 | 73億6725万 | +1.41% | 10.9 | 0.42 |
12/14 | 8,000 | 8,020 | 8,000 | 8,020 | +0.38% | 300 | 71億6186万 | -1.46% | 10.59 | 0.41 |
12/13 | 7,990 | 7,990 | 7,990 | 7,990 | -1.84% | 200 | 71億3507万 | -1.99% | 10.55 | 0.41 |
12/12 | 8,250 | 8,250 | 8,140 | 8,140 | 0% | 200 | 72億6902万 | -0.25% | 10.75 | 0.42 |
12/11 | 8,140 | 8,140 | 8,140 | 8,140 | -1.21% | 100 | 72億6902万 | -0.36% | 10.75 | 0.42 |
12/07 | 8,240 | 8,240 | 8,240 | 8,240 | 0% | 200 | 73億5832万 | +0.76% | 10.88 | 0.42 |
12/06 | 8,240 | 8,240 | 8,240 | 8,240 | +1.85% | 100 | 73億5832万 | +0.68% | 10.88 | 0.42 |
12/05 | 7,950 | 8,090 | 7,950 | 8,090 | -1.94% | 300 | 72億2437万 | -1.21% | 10.68 | 0.42 |
12/04 | 8,200 | 8,250 | 8,200 | 8,250 | 0% | 400 | 73億6725万 | +0.62% | 10.9 | 0.42 |
11/27 | 8,250 | 8,250 | 8,250 | 8,250 | -0.6% | 100 | 73億6725万 | +0.59% | 10.9 | 0.42 |
11/22 | 8,300 | 8,300 | 8,300 | 8,300 | 0% | 100 | 74億1190万 | +1.15% | 10.96 | 0.43 |
11/08 | 8,300 | 8,300 | 8,300 | 8,300 | -0.24% | 100 | 74億1190万 | +1.13% | 10.96 | 0.43 |
10/31 | 8,320 | 8,320 | 8,320 | 8,320 | +7.77% | 100 | 74億2976万 | +1.35% | 10.99 | 0.43 |
10/30 | 7,720 | 7,720 | 7,720 | 7,720 | -6.99% | 100 | 68億9396万 | -5.97% | 10.2 | 0.4 |
10/26 | 8,300 | 8,300 | 8,300 | 8,300 | 0% | 100 | 74億1190万 | +0.81% | 10.96 | 0.43 |
10/25 | 7,700 | 8,300 | 7,700 | 8,300 | +7.79% | 200 | 74億1190万 | +0.81% | 10.96 | 0.43 |
10/24 | 7,800 | 7,800 | 7,700 | 7,700 | -1.28% | 300 | 68億7610万 | -6.5% | 10.17 | 0.4 |
10/23 | 7,800 | 7,800 | 7,800 | 7,800 | -6.02% | 100 | 69億6540万 | -5.58% | 10.3 | 0.4 |
10/10 | 8,300 | 8,300 | 8,300 | 8,300 | +2.6% | 200 | 74億1190万 | +0.25% | 10.96 | 0.43 |
10/06 | 7,800 | 8,090 | 7,800 | 8,090 | +4.12% | 400 | 72億2437万 | -2.31% | 10.68 | 0.42 |
10/05 | 7,770 | 7,770 | 7,770 | 7,770 | -3.96% | 300 | 69億3861万 | -6.24% | 10.26 | 0.4 |
10/04 | 8,090 | 8,090 | 8,090 | 8,090 | 0% | 100 | 72億2437万 | -2.55% | 10.68 | 0.42 |
10/03 | 8,090 | 8,090 | 8,090 | 8,090 | -3% | 100 | 72億2437万 | -2.64% | 10.68 | 0.42 |
10/02 | 8,340 | 8,340 | 8,340 | 8,340 | 0% | 100 | 74億4762万 | +0.32% | 11.01 | 0.43 |
09/29 | 8,130 | 8,340 | 8,130 | 8,340 | -0.12% | 300 | 74億4762万 | +0.48% | 11.01 | 0.43 |
09/28 | 7,600 | 8,350 | 7,600 | 8,350 | 0% | 1,000 | 74億5655万 | +0.77% | 11.03 | 0.43 |
09/27 | 8,350 | 8,350 | 8,350 | 8,350 | +1.83% | 100 | 74億5655万 | +0.8% | 11.03 | 0.43 |
09/26 | 8,200 | 8,200 | 8,200 | 8,200 | -1.8% | 200 | 73億2260万 | -0.94% | 10.83 | 0.42 |
09/21 | 8,370 | 8,370 | 8,350 | 8,350 | -0.24% | 200 | 74億5655万 | +0.85% | 11.03 | 0.43 |
09/20 | 8,390 | 8,390 | 8,370 | 8,370 | -0.24% | 200 | 74億7441万 | +1.21% | 11.05 | 0.43 |
09/19 | 8,380 | 8,390 | 8,370 | 8,390 | +0.24% | 500 | 74億9227万 | +1.59% | 11.08 | 0.43 |
09/15 | 8,350 | 8,370 | 8,350 | 8,370 | +0.36% | 800 | 74億7441万 | +1.48% | 11.05 | 0.43 |
09/14 | 8,340 | 8,340 | 8,340 | 8,340 | +0.24% | 100 | 74億4762万 | +1.44% | 11.01 | 0.43 |
09/12 | 8,320 | 8,320 | 8,320 | 8,320 | -0.24% | 200 | 74億2976万 | +1.2% | 10.99 | 0.43 |
09/11 | 8,340 | 8,340 | 8,340 | 8,340 | 0% | 100 | 74億4762万 | +1.45% | 11.01 | 0.43 |
09/08 | 8,340 | 8,340 | 8,340 | 8,340 | 0% | 100 | 74億4762万 | +1.45% | 11.01 | 0.43 |
09/07 | 8,340 | 8,340 | 8,340 | 8,340 | -0.12% | 100 | 74億4762万 | +1.57% | 11.01 | 0.43 |
09/04 | 8,350 | 8,350 | 8,350 | 8,350 | +0.6% | 100 | 74億5655万 | +1.87% | 11.03 | 0.43 |
09/01 | 8,300 | 8,300 | 8,300 | 8,300 | 0% | 100 | 74億1190万 | +1.63% | 10.96 | 0.43 |
08/28 | 8,300 | 8,300 | 8,300 | 8,300 | -0.6% | 100 | 74億1190万 | +1.99% | 10.96 | 0.43 |
08/17 | 8,350 | 8,350 | 8,350 | 8,350 | +0.12% | 100 | 74億5655万 | +3% | 11.03 | 0.43 |
08/15 | 8,110 | 8,340 | 8,110 | 8,340 | +1.09% | 300 | 74億4762万 | +3.37% | 11.01 | 0.43 |
08/14 | 8,250 | 8,250 | 8,250 | 8,250 | -1.2% | 100 | 73億6725万 | +2.64% | 10.9 | 0.43 |
08/10 | 8,350 | 8,350 | 8,350 | 8,350 | +1.21% | 100 | 74億5655万 | +4.23% | 11.03 | 0.43 |
08/09 | 8,250 | 8,250 | 8,250 | 8,250 | +1.23% | 100 | 73億6725万 | +3.38% | 10.9 | 0.43 |
08/07 | 8,150 | 8,150 | 8,150 | 8,150 | -1.21% | 100 | 72億7795万 | +2.52% | 10.76 | 0.42 |
07/31 | 8,240 | 8,250 | 8,240 | 8,250 | +0.61% | 200 | 73億6725万 | +4.17% | 10.9 | 0.43 |
07/28 | 8,200 | 8,200 | 8,200 | 8,200 | +2.5% | 100 | 73億2260万 | +3.98% | 10.83 | 0.42 |
07/27 | 8,000 | 8,000 | 8,000 | 8,000 | 0% | 100 | 71億4400万 | +1.96% | 10.57 | 0.41 |
07/25 | 8,000 | 8,000 | 8,000 | 8,000 | -3.61% | 200 | 71億4400万 | +2.43% | 10.57 | 0.41 |
07/20 | 8,300 | 8,300 | 8,300 | 8,300 | +1.22% | 400 | 74億1190万 | +6.66% | 10.96 | 0.43 |
07/19 | 8,280 | 8,280 | 7,830 | 8,200 | -0.61% | 300 | 73億2260万 | +5.97% | 10.83 | 0.42 |
07/18 | 8,250 | 8,250 | 8,250 | 8,250 | +1.85% | 600 | 73億6725万 | +7.17% | 10.9 | 0.43 |
07/14 | 8,100 | 8,100 | 8,100 | 8,100 | 0% | 100 | 72億3330万 | +5.8% | 10.7 | 0.42 |
07/12 | 8,100 | 8,100 | 8,100 | 8,100 | 0% | 100 | 72億3330万 | +6.58% | 10.7 | 0.42 |
07/11 | 7,850 | 8,100 | 7,850 | 8,100 | +4.65% | 300 | 72億3330万 | +7.54% | 10.7 | 0.42 |
07/10 | 7,850 | 7,850 | 7,700 | 7,740 | -6.75% | 400 | 69億1182万 | +3.81% | 10.22 | 0.4 |
07/06 | 8,300 | 8,300 | 8,300 | 8,300 | -0.36% | 100 | 74億1190万 | +12.24% | 10.96 | 0.43 |
07/05 | 8,330 | 8,330 | 8,330 | 8,330 | -0.12% | 200 | 74億3869万 | +13.88% | 11 | 0.43 |