時価総額
2023/11/16~2024/04/15
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 |
04/15 | 2,640 | 2,645 | 2,610 | 2,640 | -0.38% | 169,500 | 3208億7210万 | +4.97% | 13.98 | 1.14 |
04/12 | 2,652 | 2,670 | 2,627 | 2,650 | +0.26% | 203,200 | 3220億8752万 | +5.83% | 14.03 | 1.15 |
04/11 | 2,600 | 2,653 | 2,580 | 2,643 | +1.38% | 354,100 | 3212億3672万 | +5.97% | 13.99 | 1.14 |
04/10 | 2,536 | 2,609 | 2,536 | 2,607 | +3.13% | 423,800 | 3168億6120万 | +4.95% | 13.8 | 1.13 |
04/09 | 2,529 | 2,535 | 2,496 | 2,528 | +0.44% | 182,600 | 3072億5934万 | +2.18% | 13.38 | 1.09 |
04/08 | 2,532 | 2,540 | 2,505 | 2,517 | +0.12% | 161,800 | 3059億2237万 | +2.03% | 13.33 | 1.09 |
04/05 | 2,510 | 2,519 | 2,466 | 2,514 | -0.67% | 221,500 | 3055億5775万 | +2.11% | 13.31 | 1.09 |
04/04 | 2,593 | 2,593 | 2,516 | 2,531 | -2.39% | 587,800 | 3076億2397万 | +3.05% | 13.4 | 1.09 |
04/03 | 2,553 | 2,609 | 2,516 | 2,593 | +1.57% | 535,800 | 3151億5960万 | +5.84% | 13.73 | 1.12 |
04/02 | 2,525 | 2,609 | 2,514 | 2,553 | +1.83% | 485,000 | 3102億9790万 | +4.5% | 13.52 | 1.1 |
04/01 | 2,490 | 2,520 | 2,486 | 2,507 | +0.8% | 219,000 | 3047億695万 | +2.7% | 13.27 | 1.08 |
03/29 | 2,459 | 2,489 | 2,446 | 2,487 | +0.73% | 142,700 | 3022億7610万 | +2.01% | 13.17 | 1.08 |
03/28 | 2,533 | 2,543 | 2,457 | 2,469 | -3.1% | 184,600 | 3000億8834万 | +1.31% | 13.07 | 1.07 |
03/27 | 2,525 | 2,565 | 2,520 | 2,548 | +1.68% | 255,500 | 3096億9019万 | +4.55% | 13.49 | 1.11 |
03/26 | 2,525 | 2,540 | 2,491 | 2,506 | -1.26% | 176,700 | 3045億8541万 | +2.96% | 13.27 | 1.09 |
03/25 | 2,530 | 2,550 | 2,516 | 2,538 | +0.32% | 282,100 | 3084億7477万 | +4.44% | 13.44 | 1.1 |
03/22 | 2,527 | 2,533 | 2,510 | 2,530 | +0.24% | 218,700 | 3075億243万 | +4.37% | 13.39 | 1.1 |
03/21 | 2,535 | 2,545 | 2,519 | 2,524 | +0.84% | 152,400 | 3067億7317万 | +4.38% | 13.36 | 1.1 |
03/19 | 2,481 | 2,505 | 2,467 | 2,503 | +0.89% | 190,800 | 3042億2078万 | +4.03% | 13.25 | 1.09 |
03/18 | 2,514 | 2,517 | 2,462 | 2,481 | -0.36% | 288,100 | 3015億4685万 | +3.42% | 13.13 | 1.08 |
03/15 | 2,450 | 2,538 | 2,450 | 2,490 | +1.88% | 980,900 | 3026億4073万 | +4.01% | 13.18 | 1.08 |
03/14 | 2,402 | 2,450 | 2,396 | 2,444 | +3.38% | 275,600 | 2970億4977万 | +2.3% | 12.94 | 1.06 |
03/13 | 2,364 | 2,390 | 2,352 | 2,364 | +0.64% | 227,800 | 2873億2638万 | -0.92% | 12.52 | 1.03 |
03/12 | 2,348 | 2,354 | 2,303 | 2,349 | -0.09% | 206,400 | 2855億324万 | -1.59% | 12.44 | 1.02 |
03/11 | 2,375 | 2,385 | 2,331 | 2,351 | -1.43% | 286,100 | 2857億4633万 | -1.55% | 12.45 | 1.02 |
03/08 | 2,368 | 2,401 | 2,360 | 2,385 | -0.04% | 233,100 | 2898億7877万 | -0.13% | 12.63 | 1.04 |
03/07 | 2,400 | 2,418 | 2,379 | 2,386 | +0.08% | 183,300 | 2900億31万 | -0.08% | 12.63 | 1.04 |
03/06 | 2,375 | 2,398 | 2,369 | 2,384 | +0.68% | 245,500 | 2897億5723万 | -0.17% | 12.62 | 1.04 |
03/05 | 2,361 | 2,372 | 2,320 | 2,368 | +0.3% | 175,900 | 2878億1255万 | -0.84% | 12.54 | 1.03 |
03/04 | 2,375 | 2,378 | 2,347 | 2,361 | -0.67% | 272,100 | 2869億6175万 | -1.17% | 12.5 | 1.03 |
03/01 | 2,388 | 2,409 | 2,371 | 2,377 | +0.38% | 247,600 | 2889億643万 | -0.54% | 12.58 | 1.03 |
02/29 | 2,389 | 2,393 | 2,358 | 2,368 | -0.46% | 311,400 | 2878億1255万 | -0.96% | 12.54 | 1.03 |
02/28 | 2,421 | 2,429 | 2,376 | 2,379 | -2.26% | 213,400 | 2891億4951万 | -0.59% | 12.59 | 1.03 |
02/27 | 2,475 | 2,475 | 2,429 | 2,434 | -1.97% | 234,400 | 2958億3435万 | +1.67% | 12.89 | 1.06 |
02/26 | 2,516 | 2,535 | 2,483 | 2,483 | +2.18% | 423,900 | 3017億8993万 | +3.8% | 13.15 | 1.08 |
02/22 | 2,478 | 2,479 | 2,413 | 2,430 | -1.3% | 309,600 | 2953億4818万 | +1.72% | 12.86 | 1.06 |
02/21 | 2,488 | 2,511 | 2,451 | 2,462 | -0.53% | 454,800 | 2992億3754万 | +3.14% | 13.03 | 1.07 |
02/20 | 2,477 | 2,493 | 2,465 | 2,475 | +0.36% | 243,200 | 3008億1759万 | +3.82% | 13.1 | 1.08 |
02/19 | 2,420 | 2,466 | 2,420 | 2,466 | +2.37% | 269,700 | 2997億2371万 | +3.57% | 13.06 | 1.07 |
02/16 | 2,395 | 2,418 | 2,353 | 2,409 | +0.71% | 359,600 | 2927億9579万 | +1.35% | 12.75 | 1.05 |
02/15 | 2,395 | 2,400 | 2,364 | 2,392 | +0.21% | 499,300 | 2907億2957万 | +0.72% | 12.66 | 1.04 |
02/14 | 2,330 | 2,397 | 2,311 | 2,387 | +7.04% | 1,053,200 | 2901億2185万 | +0.51% | 12.64 | 1.04 |
02/13 | 2,323 | 2,357 | 2,225 | 2,230 | -3.84% | 645,400 | 2710億3969万 | -6.07% | 11.81 | 0.97 |
02/09 | 2,333 | 2,362 | 2,297 | 2,319 | -1.32% | 317,200 | 2818億5697万 | -2.52% | 12.28 | 1.01 |
02/08 | 2,354 | 2,364 | 2,327 | 2,350 | -0.59% | 257,100 | 2856億2478万 | -1.22% | 12.44 | 1.02 |
02/07 | 2,362 | 2,369 | 2,351 | 2,364 | -0.3% | 137,300 | 2873億2638万 | -0.55% | 12.52 | 1.03 |
02/06 | 2,373 | 2,393 | 2,360 | 2,371 | -0.5% | 141,300 | 2881億7717万 | -0.08% | 12.55 | 1.03 |
02/05 | 2,375 | 2,394 | 2,371 | 2,383 | +0.34% | 173,100 | 2896億3568万 | +0.55% | 12.62 | 1.04 |
02/02 | 2,385 | 2,389 | 2,364 | 2,375 | +0.08% | 129,300 | 2886億6334万 | +0.42% | 12.57 | 1.03 |
02/01 | 2,365 | 2,385 | 2,351 | 2,373 | -0.54% | 138,600 | 2884億2026万 | +0.51% | 12.56 | 1.03 |
01/31 | 2,361 | 2,389 | 2,356 | 2,386 | +0.72% | 223,000 | 2900億31万 | +1.19% | 12.63 | 1.04 |
01/30 | 2,397 | 2,397 | 2,361 | 2,369 | -1.17% | 129,800 | 2879億3409万 | +0.64% | 12.54 | 1.03 |
01/29 | 2,389 | 2,404 | 2,389 | 2,397 | +0.8% | 124,200 | 2913億3728万 | +2% | 12.69 | 1.04 |
01/26 | 2,390 | 2,403 | 2,377 | 2,378 | -0.79% | 190,600 | 2890億2797万 | +1.41% | 12.59 | 1.03 |
01/25 | 2,379 | 2,402 | 2,375 | 2,397 | +0.25% | 152,100 | 2913億3728万 | +2.39% | 12.69 | 1.04 |
01/24 | 2,415 | 2,423 | 2,383 | 2,391 | -1.2% | 151,800 | 2906億802万 | +2.35% | 12.66 | 1.04 |
01/23 | 2,410 | 2,438 | 2,410 | 2,420 | +0.08% | 109,900 | 2941億3276万 | +3.73% | 12.81 | 1.05 |
01/22 | 2,406 | 2,418 | 2,397 | 2,418 | +1.3% | 110,800 | 2938億8967万 | +3.82% | 12.8 | 1.05 |
01/19 | 2,399 | 2,410 | 2,387 | 2,387 | -0.21% | 171,400 | 2901億2185万 | +2.71% | 12.64 | 1.04 |
01/18 | 2,378 | 2,402 | 2,370 | 2,392 | +0.42% | 146,100 | 2907億2957万 | +3.06% | 12.66 | 1.04 |
01/17 | 2,390 | 2,417 | 2,380 | 2,382 | +0.08% | 169,300 | 2895億1414万 | +2.81% | 12.61 | 1.04 |
01/16 | 2,404 | 2,407 | 2,367 | 2,380 | -1.08% | 158,400 | 2892億7106万 | +2.72% | 12.6 | 1.04 |
01/15 | 2,370 | 2,407 | 2,370 | 2,406 | +1.52% | 201,500 | 2924億3116万 | +3.84% | 12.74 | 1.05 |
01/12 | 2,377 | 2,395 | 2,362 | 2,370 | 0% | 140,200 | 2880億5563万 | +2.46% | 12.55 | 1.03 |
01/11 | 2,398 | 2,401 | 2,369 | 2,370 | -0.75% | 181,800 | 2880億5563万 | +2.51% | 12.55 | 1.03 |
01/10 | 2,374 | 2,400 | 2,368 | 2,388 | +0.97% | 258,500 | 2902億4340万 | +3.38% | 12.64 | 1.04 |
01/09 | 2,359 | 2,371 | 2,332 | 2,365 | +0.98% | 265,400 | 2874億4792万 | +2.51% | 12.52 | 1.03 |
01/05 | 2,349 | 2,357 | 2,326 | 2,342 | +0.47% | 236,100 | 2846億5244万 | +1.61% | 12.4 | 1.02 |
01/04 | 2,294 | 2,331 | 2,251 | 2,331 | +1.61% | 316,000 | 2833億1548万 | +1.17% | 12.34 | 1.01 |
2023 |
12/29 | 2,267 | 2,295 | 2,261 | 2,294 | +1.19% | 205,000 | 2788億1841万 | -0.39% | 13.85 | 1.05 |
12/28 | 2,237 | 2,272 | 2,237 | 2,267 | -0.57% | 266,900 | 2755億3676万 | -1.65% | 13.69 | 1.04 |
12/27 | 2,288 | 2,291 | 2,273 | 2,280 | +0.09% | 791,300 | 2771億1681万 | -1.21% | 13.76 | 1.04 |
12/26 | 2,281 | 2,287 | 2,264 | 2,278 | +0.44% | 384,500 | 2768億7373万 | -1.34% | 13.75 | 1.04 |
12/25 | 2,318 | 2,318 | 2,262 | 2,268 | -0.92% | 449,600 | 2756億5830万 | -1.9% | 13.69 | 1.04 |
12/22 | 2,280 | 2,300 | 2,280 | 2,289 | +0.39% | 266,800 | 2782億1069万 | -1.17% | 13.82 | 1.05 |
12/21 | 2,278 | 2,291 | 2,271 | 2,280 | +0.09% | 199,000 | 2771億1681万 | -1.68% | 13.76 | 1.04 |
12/20 | 2,274 | 2,299 | 2,274 | 2,278 | -0.18% | 194,700 | 2768億7373万 | -1.94% | 13.75 | 1.04 |
12/19 | 2,264 | 2,283 | 2,247 | 2,282 | +1.02% | 208,700 | 2773億5990万 | -1.98% | 13.78 | 1.04 |
12/18 | 2,270 | 2,273 | 2,235 | 2,259 | -1.4% | 254,900 | 2745億6442万 | -3.17% | 13.64 | 1.03 |
12/15 | 2,302 | 2,314 | 2,284 | 2,291 | -0.61% | 246,200 | 2784億5378万 | -2.09% | 13.83 | 1.05 |
12/14 | 2,316 | 2,326 | 2,291 | 2,305 | -0.6% | 268,200 | 2801億5537万 | -1.75% | 13.92 | 1.05 |
12/13 | 2,297 | 2,326 | 2,296 | 2,319 | +1.27% | 291,800 | 2818億5697万 | -1.28% | 14 | 1.06 |
12/12 | 2,315 | 2,317 | 2,286 | 2,290 | -0.95% | 291,000 | 2783億3224万 | -2.68% | 13.83 | 1.05 |
12/11 | 2,321 | 2,321 | 2,294 | 2,312 | +0.13% | 270,900 | 2810億617万 | -1.91% | 13.96 | 1.06 |
12/08 | 2,358 | 2,366 | 2,299 | 2,309 | -2.37% | 370,700 | 2806億4154万 | -2.12% | 13.94 | 1.06 |
12/07 | 2,358 | 2,378 | 2,353 | 2,365 | -0.55% | 204,600 | 2874億4792万 | +0.13% | 14.28 | 1.08 |
12/06 | 2,344 | 2,384 | 2,344 | 2,378 | +2.28% | 260,300 | 2890億2797万 | +0.76% | 14.36 | 1.09 |
12/05 | 2,324 | 2,361 | 2,324 | 2,325 | -0.43% | 262,200 | 2825億8622万 | -1.36% | 14.04 | 1.06 |
12/04 | 2,304 | 2,343 | 2,294 | 2,335 | +0.34% | 173,000 | 2838億165万 | -0.98% | 14.1 | 1.07 |
12/01 | 2,318 | 2,332 | 2,307 | 2,327 | +1.04% | 323,100 | 2828億2931万 | -1.23% | 14.05 | 1.06 |
11/30 | 2,303 | 2,304 | 2,276 | 2,303 | -0.56% | 378,600 | 2799億1229万 | -2.25% | 13.9 | 1.05 |
11/29 | 2,313 | 2,320 | 2,302 | 2,316 | -0.3% | 238,200 | 2814億9234万 | -1.74% | 13.98 | 1.06 |
11/28 | 2,313 | 2,327 | 2,305 | 2,323 | +0.43% | 198,600 | 2823億4314万 | -1.48% | 14.02 | 1.06 |
11/27 | 2,329 | 2,340 | 2,302 | 2,313 | -0.69% | 190,400 | 2811億2771万 | -1.95% | 13.96 | 1.06 |
11/24 | 2,338 | 2,349 | 2,308 | 2,329 | -0.38% | 299,100 | 2830億7239万 | -1.31% | 14.06 | 1.06 |
11/22 | 2,292 | 2,342 | 2,283 | 2,338 | +1.39% | 332,500 | 2841億6627万 | -1.02% | 14.11 | 1.07 |
11/21 | 2,341 | 2,345 | 2,298 | 2,306 | -2.04% | 271,200 | 2802億7691万 | -2.37% | 13.92 | 1.05 |
11/20 | 2,358 | 2,367 | 2,341 | 2,354 | -1.09% | 284,500 | 2861億1095万 | -0.38% | 14.21 | 1.08 |
11/17 | 2,348 | 2,380 | 2,333 | 2,380 | +1.1% | 204,100 | 2892億7106万 | +0.72% | 14.37 | 1.09 |
11/16 | 2,378 | 2,396 | 2,346 | 2,354 | -1.51% | 246,300 | 2861億1095万 | -0.38% | 14.21 | 1.08 |