時価総額
2023/09/13~2024/02/09
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 |
02/09 | 2,560 | 2,623 | 2,556 | 2,610 | +1.12% | 84,400 | 744億9955万 | -1.1% | 168.58 | 2.66 |
02/08 | 2,600 | 2,602 | 2,561 | 2,581 | -1.26% | 124,600 | 736億7177万 | -2.16% | 166.7 | 2.63 |
02/07 | 2,644 | 2,649 | 2,609 | 2,614 | -1.13% | 63,100 | 746億1372万 | -0.87% | 168.83 | 2.66 |
02/06 | 2,656 | 2,680 | 2,643 | 2,644 | -0.68% | 67,700 | 754億7004万 | +0.3% | 170.77 | 2.69 |
02/05 | 2,680 | 2,681 | 2,655 | 2,662 | -0.22% | 51,600 | 759億8383万 | +1.1% | 171.94 | 2.71 |
02/02 | 2,700 | 2,700 | 2,641 | 2,668 | -0.6% | 71,900 | 761億5509万 | +1.52% | 172.32 | 2.72 |
02/01 | 2,680 | 2,708 | 2,667 | 2,684 | +0.3% | 78,000 | 766億1179万 | +2.33% | 173.36 | 2.73 |
01/31 | 2,650 | 2,676 | 2,644 | 2,676 | +1.13% | 57,900 | 763億8344万 | +2.29% | 172.84 | 2.72 |
01/30 | 2,652 | 2,657 | 2,638 | 2,646 | +0.08% | 44,700 | 755億2713万 | +1.46% | 170.9 | 2.69 |
01/29 | 2,626 | 2,649 | 2,625 | 2,644 | +1.03% | 35,700 | 754億7004万 | +1.61% | 170.77 | 2.69 |
01/26 | 2,623 | 2,631 | 2,614 | 2,617 | -0.34% | 44,300 | 746億9935万 | +0.81% | 169.03 | 2.66 |
01/25 | 2,611 | 2,630 | 2,611 | 2,626 | +0.57% | 45,900 | 749億5625万 | +1.35% | 169.61 | 2.67 |
01/24 | 2,638 | 2,649 | 2,605 | 2,611 | -1.4% | 59,800 | 745億2809万 | +1.01% | 168.64 | 2.66 |
01/23 | 2,659 | 2,665 | 2,640 | 2,648 | -0.23% | 42,000 | 755億8421万 | +2.64% | 171.03 | 2.7 |
01/22 | 2,635 | 2,658 | 2,628 | 2,654 | +0.72% | 44,000 | 757億5548万 | +3.07% | 171.42 | 2.7 |
01/19 | 2,678 | 2,680 | 2,628 | 2,635 | -1.38% | 56,800 | 752億1314万 | +2.53% | 170.19 | 2.68 |
01/18 | 2,665 | 2,679 | 2,643 | 2,672 | +0.53% | 46,400 | 762億6927万 | +4.21% | 172.58 | 2.72 |
01/17 | 2,635 | 2,685 | 2,635 | 2,658 | +0.83% | 75,600 | 758億6965万 | +3.99% | 171.68 | 2.71 |
01/16 | 2,655 | 2,666 | 2,632 | 2,636 | -0.57% | 49,300 | 752億4169万 | +3.37% | 170.26 | 2.68 |
01/15 | 2,619 | 2,659 | 2,619 | 2,651 | +1.3% | 51,100 | 756億6984万 | +4.17% | 171.22 | 2.7 |
01/12 | 2,648 | 2,663 | 2,616 | 2,617 | -0.76% | 53,100 | 746億9935万 | +3.11% | 169.03 | 2.66 |
01/11 | 2,664 | 2,668 | 2,625 | 2,637 | -1.01% | 85,400 | 752億7023万 | +4.11% | 170.32 | 2.69 |
01/10 | 2,624 | 2,666 | 2,619 | 2,664 | +1.52% | 81,000 | 760億4092万 | +5.38% | 172.06 | 2.71 |
01/09 | 2,606 | 2,635 | 2,606 | 2,624 | +0.81% | 71,600 | 748億9916万 | +4.09% | 169.48 | 2.67 |
01/05 | 2,584 | 2,606 | 2,582 | 2,603 | +0.85% | 53,500 | 742億9974万 | +3.5% | 168.12 | 2.65 |
01/04 | 2,554 | 2,585 | 2,525 | 2,581 | +0.66% | 52,400 | 736億7177万 | +2.83% | 166.7 | 2.63 |
2023 |
12/29 | 2,584 | 2,594 | 2,557 | 2,564 | -0.66% | 81,300 | 731億8653万 | +2.31% | 165.61 | 2.59 |
12/28 | 2,560 | 2,581 | 2,551 | 2,581 | +0.58% | 40,900 | 736億7177万 | +3.08% | 166.7 | 2.61 |
12/27 | 2,549 | 2,566 | 2,543 | 2,566 | +1.06% | 69,200 | 732億4361万 | +2.56% | 165.74 | 2.59 |
12/26 | 2,542 | 2,546 | 2,522 | 2,539 | -0.04% | 54,600 | 724億7293万 | +1.52% | 163.99 | 2.57 |
12/25 | 2,501 | 2,540 | 2,501 | 2,540 | +1.64% | 66,700 | 725億147万 | +1.56% | 164.06 | 2.57 |
12/22 | 2,481 | 2,499 | 2,481 | 2,499 | +0.77% | 34,400 | 713億3117万 | -0.08% | 161.41 | 2.53 |
12/21 | 2,485 | 2,492 | 2,472 | 2,480 | -0.72% | 38,300 | 707億8884万 | -0.92% | 160.18 | 2.51 |
12/20 | 2,493 | 2,504 | 2,488 | 2,498 | +0.16% | 43,600 | 713億263万 | -0.32% | 161.34 | 2.52 |
12/19 | 2,501 | 2,532 | 2,477 | 2,494 | +0.36% | 77,400 | 711億8845万 | -0.6% | 161.08 | 2.52 |
12/18 | 2,460 | 2,488 | 2,455 | 2,485 | +0.12% | 49,300 | 709億3156万 | -1.07% | 160.5 | 2.51 |
12/15 | 2,492 | 2,492 | 2,462 | 2,482 | -0.4% | 76,400 | 708億4593万 | -1.47% | 160.31 | 2.51 |
12/14 | 2,528 | 2,542 | 2,486 | 2,492 | -1.27% | 57,000 | 711億3137万 | -1.39% | 160.96 | 2.52 |
12/13 | 2,521 | 2,534 | 2,513 | 2,524 | +0.32% | 44,500 | 720億4477万 | -0.47% | 163.02 | 2.55 |
12/12 | 2,495 | 2,522 | 2,490 | 2,516 | +0.84% | 38,700 | 718億1642万 | -1.1% | 162.51 | 2.54 |
12/11 | 2,487 | 2,495 | 2,465 | 2,495 | +0.4% | 55,300 | 712億1700万 | -2.2% | 161.15 | 2.52 |
12/08 | 2,482 | 2,504 | 2,478 | 2,485 | -0.28% | 80,800 | 709億3156万 | -2.85% | 160.5 | 2.51 |
12/07 | 2,495 | 2,507 | 2,485 | 2,492 | -0.52% | 47,300 | 711億3137万 | -2.88% | 160.96 | 2.52 |
12/06 | 2,490 | 2,510 | 2,481 | 2,505 | +0.97% | 54,800 | 715億244万 | -2.64% | 161.8 | 2.53 |
12/05 | 2,500 | 2,523 | 2,481 | 2,481 | -0.8% | 61,600 | 708億1738万 | -3.73% | 160.25 | 2.51 |
12/04 | 2,500 | 2,513 | 2,479 | 2,501 | +0.04% | 49,200 | 713億8826万 | -3.1% | 161.54 | 2.53 |
12/01 | 2,500 | 2,515 | 2,489 | 2,500 | +0.36% | 62,900 | 713億5972万 | -3.21% | 161.47 | 2.53 |
11/30 | 2,471 | 2,494 | 2,469 | 2,491 | +0.85% | 61,400 | 711億282万 | -3.6% | 160.89 | 2.52 |
11/29 | 2,490 | 2,497 | 2,470 | 2,470 | -0.88% | 54,000 | 705億340万 | -4.49% | 159.53 | 2.5 |
11/28 | 2,487 | 2,501 | 2,485 | 2,492 | +0.2% | 39,800 | 711億3137万 | -3.71% | 160.96 | 2.52 |
11/27 | 2,511 | 2,517 | 2,484 | 2,487 | -0.88% | 74,400 | 709億8865万 | -3.94% | 160.63 | 2.51 |
11/24 | 2,536 | 2,540 | 2,507 | 2,509 | -1.06% | 50,900 | 716億1661万 | -3.13% | 162.05 | 2.54 |
11/22 | 2,530 | 2,549 | 2,530 | 2,536 | +0.12% | 30,600 | 723億8730万 | -2.08% | 163.8 | 2.56 |
11/21 | 2,530 | 2,548 | 2,527 | 2,533 | +0.12% | 43,700 | 723億167万 | -2.13% | 163.6 | 2.56 |
11/20 | 2,554 | 2,568 | 2,530 | 2,530 | -0.94% | 50,900 | 722億1603万 | -2.13% | 163.41 | 2.56 |
11/17 | 2,535 | 2,558 | 2,525 | 2,554 | +0.75% | 59,300 | 729億109万 | -1.2% | 164.96 | 2.58 |
11/16 | 2,569 | 2,578 | 2,528 | 2,535 | -1.4% | 64,700 | 723億5875万 | -1.9% | 163.73 | 2.56 |
11/15 | 2,570 | 2,573 | 2,544 | 2,571 | +0.67% | 62,700 | 733億8633万 | -0.54% | 166.06 | 2.6 |
11/14 | 2,590 | 2,605 | 2,544 | 2,554 | -1.39% | 87,500 | 729億109万 | -1.12% | 164.96 | 2.58 |
11/13 | 2,661 | 2,672 | 2,586 | 2,590 | -2.67% | 87,500 | 739億2867万 | +0.31% | 167.29 | 2.62 |
11/10 | 2,674 | 2,676 | 2,649 | 2,661 | -0.78% | 68,000 | 759億5528万 | +3.18% | 171.87 | 2.69 |
11/09 | 2,713 | 2,713 | 2,646 | 2,682 | -1.14% | 43,500 | 765億5471万 | +4.28% | 173.23 | 2.71 |
11/08 | 2,720 | 2,720 | 2,684 | 2,713 | +0.07% | 63,300 | 774億3957万 | +5.85% | 175.23 | 2.74 |
11/07 | 2,697 | 2,733 | 2,694 | 2,711 | +0.56% | 77,400 | 773億8248万 | +6.31% | 175.1 | 2.74 |
11/06 | 2,687 | 2,713 | 2,667 | 2,696 | +1.05% | 113,300 | 769億5432万 | +6.14% | 174.13 | 2.72 |
11/02 | 2,700 | 2,707 | 2,644 | 2,668 | -1.19% | 83,700 | 761億5509万 | +5.5% | 172.32 | 2.7 |
11/01 | 2,671 | 2,702 | 2,658 | 2,700 | +1.31% | 166,400 | 770億6850万 | +7.02% | 174.39 | 2.73 |
10/31 | 2,597 | 2,667 | 2,588 | 2,665 | +2.74% | 158,800 | 760億6946万 | +5.84% | 172.13 | 2.69 |
10/30 | 2,574 | 2,594 | 2,565 | 2,594 | +0.74% | 85,500 | 740億4284万 | +3.18% | 167.54 | 2.62 |
10/27 | 2,561 | 2,575 | 2,538 | 2,575 | +0.98% | 95,400 | 735億51万 | +2.47% | 166.32 | 2.6 |
10/26 | 2,550 | 2,567 | 2,539 | 2,550 | +0.24% | 59,300 | 727億8691万 | +1.51% | 164.7 | 2.58 |
10/25 | 2,546 | 2,555 | 2,527 | 2,544 | +0.39% | 56,400 | 726億1565万 | +1.31% | 164.31 | 2.57 |
10/24 | 2,510 | 2,544 | 2,510 | 2,534 | +0.96% | 67,700 | 723億3021万 | +0.92% | 163.67 | 2.56 |
10/23 | 2,520 | 2,526 | 2,505 | 2,510 | -0.4% | 57,900 | 716億4516万 | -0.04% | 162.12 | 2.54 |
10/20 | 2,519 | 2,525 | 2,503 | 2,520 | +0.44% | 39,700 | 719億3060万 | +0.28% | 162.76 | 2.55 |
10/19 | 2,510 | 2,521 | 2,500 | 2,509 | -0.36% | 35,500 | 716億1661万 | -0.24% | 162.05 | 2.54 |
10/18 | 2,488 | 2,518 | 2,469 | 2,518 | +1.57% | 55,200 | 718億7351万 | -0.08% | 162.63 | 2.54 |
10/17 | 2,468 | 2,495 | 2,468 | 2,479 | +0.57% | 31,300 | 707億6030万 | -1.78% | 160.12 | 2.51 |
10/16 | 2,525 | 2,525 | 2,461 | 2,465 | -2.41% | 63,400 | 703億6068万 | -2.53% | 159.21 | 2.49 |
10/13 | 2,539 | 2,539 | 2,513 | 2,526 | -0.55% | 54,400 | 721億186万 | -0.39% | 163.15 | 2.55 |
10/12 | 2,528 | 2,547 | 2,514 | 2,540 | +0.04% | 67,700 | 725億147万 | 0% | 164.06 | 2.57 |
10/11 | 2,526 | 2,547 | 2,513 | 2,539 | +0.24% | 79,800 | 724億7293万 | -0.24% | 163.99 | 2.57 |
10/10 | 2,528 | 2,536 | 2,495 | 2,533 | +0.48% | 74,300 | 723億167万 | -0.71% | 163.6 | 2.56 |
10/06 | 2,523 | 2,537 | 2,517 | 2,521 | -0.04% | 95,500 | 719億5914万 | -1.37% | 162.83 | 2.55 |
10/05 | 2,457 | 2,522 | 2,457 | 2,522 | +1.82% | 128,700 | 719億8768万 | -1.48% | 162.89 | 2.55 |
10/04 | 2,455 | 2,502 | 2,446 | 2,477 | +0.9% | 198,400 | 707億321万 | -3.36% | 159.99 | 2.5 |
10/03 | 2,414 | 2,455 | 2,402 | 2,455 | +2.12% | 120,100 | 700億7524万 | -4.4% | 158.57 | 2.48 |
10/02 | 2,444 | 2,454 | 2,399 | 2,404 | -2.08% | 141,300 | 686億1950万 | -6.64% | 155.27 | 2.43 |
09/29 | 2,446 | 2,472 | 2,437 | 2,455 | +1.28% | 172,500 | 700億7524万 | -4.96% | 158.57 | 2.57 |
09/28 | 2,469 | 2,472 | 2,408 | 2,424 | -4.08% | 642,300 | 691億9038万 | -6.37% | 156.57 | 2.54 |
09/27 | 2,549 | 2,555 | 2,516 | 2,527 | -1.48% | 949,600 | 721億3040万 | -2.7% | 163.22 | 2.65 |
09/26 | 2,570 | 2,579 | 2,561 | 2,565 | -0.27% | 189,300 | 732億1507万 | -1.35% | 165.68 | 2.69 |
09/25 | 2,560 | 2,581 | 2,556 | 2,572 | +0.74% | 236,000 | 734億1488万 | -1.11% | 166.13 | 2.69 |
09/22 | 2,560 | 2,583 | 2,542 | 2,553 | -0.04% | 222,700 | 728億7254万 | -1.81% | 164.9 | 2.67 |
09/21 | 2,529 | 2,559 | 2,529 | 2,554 | +1.11% | 211,300 | 729億109万 | -1.81% | 164.96 | 2.67 |
09/20 | 2,536 | 2,544 | 2,519 | 2,526 | -0.59% | 126,700 | 721億186万 | -2.96% | 163.16 | 2.65 |
09/19 | 2,538 | 2,541 | 2,504 | 2,541 | -0.31% | 207,800 | 725億3002万 | -2.49% | 164.13 | 2.66 |
09/15 | 2,556 | 2,564 | 2,531 | 2,549 | +0.16% | 163,400 | 727億5837万 | -2.3% | 164.64 | 2.67 |
09/14 | 2,581 | 2,585 | 2,536 | 2,545 | -1.39% | 205,100 | 726億4419万 | -2.53% | 164.38 | 2.67 |
09/13 | 2,629 | 2,635 | 2,581 | 2,581 | -1.71% | 150,700 | 736億7177万 | -1.19% | 166.71 | 2.7 |