時価総額
2023/10/17~2024/03/15
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 |
03/15 | 2,700 | 2,700 | 2,602 | 2,606 | -2.36% | 600 | 66億5297万 | -2.21% | 11.39 | 0.54 |
03/14 | 2,700 | 2,700 | 2,669 | 2,669 | +1.56% | 300 | 68億1381万 | -0.15% | 11.67 | 0.55 |
03/13 | 2,630 | 2,632 | 2,628 | 2,628 | -0.38% | 500 | 67億914万 | -1.9% | 11.49 | 0.54 |
03/12 | 2,638 | 2,638 | 2,638 | 2,638 | -2.04% | 200 | 67億3467万 | -2.04% | 11.53 | 0.54 |
03/11 | 2,700 | 2,700 | 2,640 | 2,693 | -0.26% | 1,500 | 68億7508万 | -1.03% | 11.77 | 0.56 |
03/08 | 2,695 | 2,700 | 2,695 | 2,700 | -0.74% | 300 | 68億9295万 | -1.39% | 11.8 | 0.56 |
03/07 | 2,738 | 2,738 | 2,720 | 2,720 | 0% | 1,000 | 69億4401万 | -1.09% | 11.89 | 0.56 |
03/06 | 2,740 | 2,740 | 2,700 | 2,720 | -1.13% | 1,300 | 69億4401万 | -1.45% | 11.89 | 0.56 |
03/05 | 2,800 | 2,800 | 2,751 | 2,751 | -2.31% | 1,800 | 70億2315万 | -0.58% | 12.02 | 0.57 |
03/04 | 2,811 | 2,820 | 2,811 | 2,816 | +0.18% | 600 | 71億8909万 | +1.59% | 12.31 | 0.58 |
03/01 | 2,849 | 2,849 | 2,781 | 2,811 | -0.46% | 900 | 71億7633万 | +1.33% | 12.29 | 0.58 |
02/29 | 2,801 | 2,860 | 2,801 | 2,824 | +0.53% | 900 | 72億951万 | +1.77% | 12.34 | 0.58 |
02/28 | 2,887 | 2,887 | 2,781 | 2,809 | -1.09% | 900 | 71億7122万 | +1.48% | 12.28 | 0.58 |
02/27 | 2,873 | 2,899 | 2,840 | 2,840 | -1.15% | 1,200 | 72億5036万 | +2.94% | 12.41 | 0.59 |
02/26 | 2,735 | 2,983 | 2,735 | 2,873 | +6.68% | 4,500 | 73億3461万 | +4.51% | 12.56 | 0.59 |
02/22 | 2,560 | 2,699 | 2,560 | 2,693 | +5.73% | 3,700 | 68億7508万 | -1.57% | 11.77 | 0.56 |
02/21 | 2,520 | 2,547 | 2,520 | 2,547 | +1.07% | 600 | 65億235万 | -6.7% | 11.13 | 0.53 |
02/20 | 2,539 | 2,540 | 2,520 | 2,520 | +0.72% | 500 | 64億3342万 | -7.69% | 11.01 | 0.52 |
02/19 | 2,510 | 2,515 | 2,500 | 2,502 | +0.08% | 500 | 63億8747万 | -8.32% | 10.94 | 0.52 |
02/16 | 2,518 | 2,528 | 2,484 | 2,500 | -0.64% | 1,500 | 63億8236万 | -8.26% | 10.93 | 0.52 |
02/15 | 2,510 | 2,516 | 2,507 | 2,516 | +0.24% | 600 | 64億2321万 | -7.53% | 11 | 0.52 |
02/14 | 2,525 | 2,525 | 2,490 | 2,510 | -1.06% | 1,500 | 64億789万 | -7.58% | 10.97 | 0.52 |
02/13 | 2,579 | 2,579 | 2,521 | 2,537 | -1.67% | 3,200 | 64億7682万 | -6.42% | 11.09 | 0.52 |
02/09 | 2,620 | 2,620 | 2,580 | 2,580 | -1.6% | 1,400 | 65億8660万 | -4.52% | 11.28 | 0.53 |
02/08 | 2,801 | 2,801 | 2,622 | 2,622 | -6.19% | 6,100 | 66億9382万 | -2.56% | 11.46 | 0.54 |
02/07 | 2,821 | 2,852 | 2,765 | 2,795 | -1.2% | 2,400 | 71億3548万 | +4.37% | 12.22 | 0.58 |
02/06 | 2,942 | 2,942 | 2,828 | 2,829 | -4.81% | 7,400 | 72億2228万 | +6.51% | 12.37 | 0.58 |
02/05 | 2,950 | 3,085 | 2,818 | 2,972 | -11.02% | 19,700 | 75億8735万 | +12.88% | 12.99 | 0.61 |
02/02 | 3,175 | 3,610 | 3,135 | 3,340 | +7.22% | 20,800 | 85億2683万 | +28.17% | 14.6 | 0.69 |
02/01 | 3,020 | 3,115 | 2,998 | 3,115 | +3.15% | 4,700 | 79億5242万 | +21.49% | 13.62 | 0.64 |
01/31 | 2,956 | 3,030 | 2,954 | 3,020 | +2.17% | 2,300 | 77億989万 | +19.23% | 13.2 | 0.62 |
01/30 | 2,874 | 2,956 | 2,866 | 2,956 | +2.18% | 2,700 | 75億4650万 | +18% | 12.92 | 0.61 |
01/29 | 2,881 | 2,893 | 2,879 | 2,893 | +0.8% | 700 | 73億8567万 | +16.75% | 12.64 | 0.6 |
01/26 | 2,870 | 2,929 | 2,870 | 2,870 | 0% | 3,400 | 73億2695万 | +16.95% | 12.54 | 0.59 |
01/25 | 2,848 | 2,870 | 2,810 | 2,870 | +1.34% | 3,800 | 73億2695万 | +18.16% | 12.54 | 0.59 |
01/24 | 2,701 | 2,869 | 2,701 | 2,832 | +6.83% | 10,600 | 72億2994万 | +17.85% | 12.38 | 0.58 |
01/23 | 2,630 | 2,651 | 2,630 | 2,651 | +1.88% | 3,700 | 67億6785万 | +11.43% | 11.59 | 0.55 |
01/22 | 2,588 | 2,602 | 2,588 | 2,602 | +1.25% | 1,800 | 66億4276万 | +10.11% | 11.37 | 0.54 |
01/19 | 2,565 | 2,580 | 2,564 | 2,570 | +0.19% | 2,400 | 65億6107万 | +9.41% | 11.23 | 0.53 |
01/18 | 2,558 | 2,566 | 2,558 | 2,565 | +1.18% | 2,700 | 65億4830万 | +9.8% | 11.21 | 0.53 |
01/17 | 2,549 | 2,565 | 2,521 | 2,535 | -0.55% | 5,300 | 64億7171万 | +9.08% | 11.08 | 0.52 |
01/16 | 2,490 | 2,549 | 2,490 | 2,549 | +2.49% | 4,900 | 65億745万 | +10.16% | 11.14 | 0.53 |
01/15 | 2,407 | 2,487 | 2,407 | 2,487 | +3.32% | 4,500 | 63億4917万 | +7.94% | 10.87 | 0.51 |
01/12 | 2,397 | 2,407 | 2,397 | 2,407 | +0.46% | 1,400 | 61億4494万 | +4.88% | 10.52 | 0.5 |
01/11 | 2,387 | 2,409 | 2,387 | 2,396 | +0.38% | 3,800 | 61億1685万 | +4.67% | 10.47 | 0.49 |
01/10 | 2,387 | 2,387 | 2,387 | 2,387 | 0% | 500 | 60億9388万 | +4.42% | 10.43 | 0.49 |
01/09 | 2,320 | 2,387 | 2,320 | 2,387 | +2.89% | 1,500 | 60億9388万 | +4.6% | 10.43 | 0.49 |
01/05 | 2,301 | 2,336 | 2,301 | 2,320 | +0.83% | 700 | 59億2283万 | +1.89% | 10.14 | 0.48 |
01/04 | 2,290 | 2,310 | 2,290 | 2,301 | +0.48% | 1,100 | 58億7432万 | +1.1% | 10.06 | 0.47 |
2023 |
12/29 | 2,262 | 2,290 | 2,262 | 2,290 | +1.51% | 600 | 58億4624万 | +0.66% | 10.23 | 0.49 |
12/28 | 2,253 | 2,295 | 2,253 | 2,256 | +0.49% | 700 | 57億5944万 | -0.79% | 10.08 | 0.48 |
12/27 | 2,323 | 2,323 | 2,240 | 2,245 | -2.31% | 2,900 | 57億3136万 | -1.32% | 10.03 | 0.48 |
12/26 | 2,298 | 2,298 | 2,298 | 2,298 | 0% | 400 | 58億6666万 | +0.97% | 10.26 | 0.49 |
12/25 | 2,340 | 2,340 | 2,290 | 2,298 | -1.79% | 900 | 58億6666万 | +1.06% | 10.26 | 0.49 |
12/22 | 2,315 | 2,340 | 2,315 | 2,340 | +1.08% | 1,100 | 59億7389万 | +2.99% | 10.45 | 0.5 |
12/21 | 2,295 | 2,315 | 2,295 | 2,315 | +0.87% | 1,700 | 59億1006万 | +2.03% | 10.34 | 0.5 |
12/20 | 2,280 | 2,300 | 2,280 | 2,295 | +0.66% | 2,300 | 58億5901万 | +1.15% | 10.25 | 0.49 |
12/19 | 2,252 | 2,293 | 2,252 | 2,280 | +1.42% | 2,300 | 58億2071万 | +0.53% | 10.18 | 0.49 |
12/18 | 2,230 | 2,248 | 2,230 | 2,248 | +0.85% | 900 | 57億3902万 | -0.93% | 10.04 | 0.48 |
12/15 | 2,228 | 2,229 | 2,226 | 2,229 | +0.04% | 1,300 | 56億9051万 | -1.85% | 9.96 | 0.48 |
12/14 | 2,250 | 2,255 | 2,228 | 2,228 | -0.98% | 2,000 | 56億8796万 | -2.02% | 9.95 | 0.48 |
12/13 | 2,255 | 2,255 | 2,250 | 2,250 | -0.22% | 2,000 | 57億4412万 | -1.14% | 10.05 | 0.48 |
12/12 | 2,247 | 2,255 | 2,247 | 2,255 | +0.36% | 57,000 | 57億5689万 | -0.97% | 10.07 | 0.48 |
12/11 | 2,250 | 2,250 | 2,246 | 2,247 | -0.04% | 4,300 | 57億3646万 | -1.4% | 10.04 | 0.48 |
12/08 | 2,248 | 2,249 | 2,248 | 2,248 | -1.49% | 2,400 | 57億3902万 | -1.49% | 10.04 | 0.48 |
12/07 | 2,305 | 2,305 | 2,282 | 2,282 | -1% | 2,000 | 58億2582万 | -0.17% | 10.19 | 0.49 |
12/06 | 2,290 | 2,305 | 2,290 | 2,305 | +1.9% | 1,400 | 58億8454万 | +0.74% | 10.29 | 0.49 |
12/05 | 2,257 | 2,263 | 2,257 | 2,262 | -0.53% | 2,100 | 57億7476万 | -1.22% | 10.1 | 0.48 |
12/04 | 2,250 | 2,274 | 2,250 | 2,274 | -1.13% | 1,900 | 58億539万 | -0.87% | 10.16 | 0.49 |
12/01 | 2,300 | 2,311 | 2,300 | 2,300 | +0.66% | 1,800 | 58億7177万 | +0.13% | 10.27 | 0.49 |
11/30 | 2,285 | 2,285 | 2,285 | 2,285 | +0.22% | 100 | 58億3348万 | -0.52% | 10.21 | 0.49 |
11/29 | 2,280 | 2,290 | 2,277 | 2,280 | 0% | 2,600 | 58億2071万 | -0.87% | 10.18 | 0.49 |
11/28 | 2,280 | 2,280 | 2,280 | 2,280 | 0% | 500 | 58億2071万 | -0.96% | 10.18 | 0.49 |
11/27 | 2,290 | 2,290 | 2,278 | 2,280 | +0.09% | 2,100 | 58億2071万 | -0.87% | 10.18 | 0.49 |
11/24 | 2,278 | 2,279 | 2,275 | 2,278 | 0% | 2,400 | 58億1561万 | -0.78% | 10.17 | 0.49 |
11/22 | 2,260 | 2,278 | 2,200 | 2,278 | +0.84% | 1,400 | 58億1561万 | -0.74% | 10.17 | 0.49 |
11/21 | 2,247 | 2,259 | 2,247 | 2,259 | +0.53% | 1,100 | 57億6710万 | -1.44% | 10.09 | 0.48 |
11/20 | 2,233 | 2,250 | 2,233 | 2,247 | -0.84% | 1,800 | 57億3646万 | -1.88% | 10.04 | 0.48 |
11/17 | 2,268 | 2,269 | 2,266 | 2,266 | 0% | 3,500 | 57億8497万 | -1% | 10.12 | 0.49 |
11/16 | 2,297 | 2,297 | 2,266 | 2,266 | -1.48% | 500 | 57億8497万 | -0.87% | 10.12 | 0.49 |
11/15 | 2,276 | 2,300 | 2,266 | 2,300 | +1.5% | 1,300 | 58億7177万 | +0.83% | 10.27 | 0.49 |
11/14 | 2,302 | 2,302 | 2,266 | 2,266 | -1.56% | 1,300 | 57億8497万 | -0.31% | 10.12 | 0.49 |
11/13 | 2,300 | 2,320 | 2,299 | 2,302 | -0.26% | 3,200 | 58億7688万 | +1.54% | 10.28 | 0.49 |
11/10 | 2,308 | 2,308 | 2,303 | 2,308 | 0% | 2,400 | 58億9219万 | +2.17% | 10.31 | 0.49 |
11/09 | 2,275 | 2,310 | 2,275 | 2,308 | +1.45% | 800 | 58億9219万 | +2.35% | 10.31 | 0.49 |
11/07 | 2,275 | 2,275 | 2,275 | 2,275 | 0% | 1,900 | 58億795万 | +1.07% | 10.16 | 0.49 |
11/06 | 2,311 | 2,311 | 2,274 | 2,275 | -1.56% | 2,900 | 58億795万 | +1.38% | 10.16 | 0.49 |
11/02 | 2,315 | 2,315 | 2,310 | 2,311 | -0.17% | 1,600 | 58億9985万 | +3.26% | 10.32 | 0.5 |
11/01 | 2,365 | 2,365 | 2,302 | 2,315 | -1.28% | 3,800 | 59億1006万 | +3.86% | 10.34 | 0.5 |
10/31 | 2,348 | 2,348 | 2,345 | 2,345 | -0.04% | 2,900 | 59億8665万 | +5.49% | 10.47 | 0.5 |
10/30 | 2,349 | 2,349 | 2,345 | 2,346 | -0.13% | 2,000 | 59億8921万 | +5.58% | 10.48 | 0.5 |
10/27 | 2,350 | 2,355 | 2,339 | 2,349 | -0.04% | 1,900 | 59億9687万 | +5.67% | 10.49 | 0.5 |
10/26 | 2,350 | 2,360 | 2,346 | 2,350 | 0% | 2,400 | 59億9942万 | +5.62% | 10.5 | 0.5 |
10/25 | 2,335 | 2,358 | 2,335 | 2,350 | +1.73% | 1,300 | 59億9942万 | +5.67% | 10.5 | 0.5 |
10/24 | 2,369 | 2,369 | 2,260 | 2,310 | -2.12% | 2,200 | 58億9730万 | +4.01% | 10.32 | 0.5 |
10/23 | 2,325 | 2,360 | 2,315 | 2,360 | +1.37% | 2,400 | 60億2495万 | +6.35% | 10.54 | 0.51 |
10/20 | 2,226 | 2,328 | 2,226 | 2,328 | +4.58% | 3,300 | 59億4325万 | +5.24% | 10.4 | 0.5 |
10/19 | 2,194 | 2,263 | 2,194 | 2,226 | +1.46% | 1,200 | 56億8285万 | +0.91% | 9.94 | 0.48 |
10/18 | 2,237 | 2,237 | 2,194 | 2,194 | -1.92% | 3,400 | 56億116万 | -0.36% | 9.8 | 0.47 |
10/17 | 2,216 | 2,239 | 2,216 | 2,237 | +0.99% | 1,200 | 57億1094万 | +1.91% | 9.99 | 0.48 |