時価総額
2023/08/10~2024/01/09
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 |
01/09 | 390 | 390 | 383 | 386 | -1.03% | 1,202,000 | 747億374万 | -3.26% | 6.01 | 0.28 |
01/05 | 392 | 392 | 386 | 390 | +0.52% | 1,016,200 | 754億7787万 | -3.23% | 6.07 | 0.28 |
01/04 | 397 | 397 | 386 | 388 | -0.77% | 1,464,600 | 743億9081万 | -4.9% | 6.04 | 0.28 |
2023 |
12/29 | 392 | 396 | 388 | 391 | +0.26% | 1,466,800 | 749億6600万 | -5.1% | 6.08 | 0.28 |
12/28 | 386 | 394 | 384 | 390 | +3.17% | 2,922,600 | 747億7427万 | -6.25% | 6.07 | 0.28 |
12/27 | 372 | 378 | 372 | 378 | +1.34% | 1,484,900 | 724億7352万 | -9.79% | 5.88 | 0.27 |
12/26 | 371 | 373 | 367 | 373 | +0.81% | 752,000 | 715億1488万 | -11.82% | 5.8 | 0.27 |
12/25 | 379 | 379 | 369 | 370 | -1.33% | 824,600 | 709億3969万 | -13.55% | 5.76 | 0.26 |
12/22 | 378 | 380 | 374 | 375 | +0.54% | 1,521,100 | 718億9834万 | -13.19% | 5.83 | 0.27 |
12/21 | 379 | 385 | 371 | 373 | -3.37% | 13,373,300 | 715億1488万 | -14.25% | 5.8 | 0.27 |
12/20 | 395 | 398 | 383 | 386 | -1.28% | 4,879,400 | 631億9935万 | -12.07% | 6.01 | 0.23 |
12/19 | 388 | 392 | 381 | 391 | +1.03% | 2,538,500 | 640億1800万 | -11.74% | 6.08 | 0.24 |
12/18 | 368 | 387 | 367 | 387 | +5.74% | 2,710,200 | 633億6308万 | -13.42% | 6.02 | 0.23 |
12/15 | 367 | 368 | 366 | 366 | -0.27% | 6,091,200 | 599億2478万 | -18.85% | 5.69 | 0.22 |
12/14 | 372 | 375 | 367 | 367 | -2.91% | 6,072,300 | 600億8851万 | -19.52% | 5.71 | 0.22 |
12/13 | 376 | 381 | 371 | 378 | -0.79% | 6,370,600 | 618億8952万 | -17.83% | 5.88 | 0.23 |
12/12 | 381 | 386 | 379 | 381 | +0.53% | 2,441,200 | 623億8071万 | -18.24% | 5.93 | 0.23 |
12/11 | 379 | 389 | 378 | 379 | -0.26% | 2,261,800 | 620億5325万 | -19.53% | 5.9 | 0.23 |
12/08 | 386 | 394 | 377 | 380 | -3.31% | 2,575,000 | 622億1698万 | -20.34% | 5.91 | 0.23 |
12/07 | 391 | 397 | 385 | 393 | -1.01% | 3,190,700 | 643億4546万 | -18.63% | 6.11 | 0.24 |
12/06 | 413 | 417 | 397 | 397 | -16.77% | 4,985,900 | 650億37万 | -18.65% | 6.18 | 0.24 |
12/05 | 485 | 490 | 476 | 477 | -3.05% | 363,800 | 780億9869万 | -2.85% | 7.42 | 0.29 |
12/04 | 491 | 496 | 488 | 492 | -1.4% | 235,600 | 805億5462万 | +0.2% | 7.66 | 0.3 |
12/01 | 500 | 503 | 492 | 499 | +1.84% | 505,700 | 817億72万 | +1.63% | 7.76 | 0.3 |
11/30 | 485 | 491 | 482 | 490 | +0.62% | 389,100 | 802億2716万 | +0.2% | 7.62 | 0.3 |
11/29 | 500 | 504 | 484 | 487 | -2.79% | 281,800 | 797億3597万 | -0.2% | 7.58 | 0.3 |
11/28 | 493 | 504 | 491 | 501 | +1.62% | 245,100 | 820億2818万 | +2.87% | 7.8 | 0.3 |
11/27 | 489 | 495 | 486 | 493 | +0.82% | 216,400 | 807億1835万 | +1.44% | 7.67 | 0.3 |
11/24 | 482 | 489 | 478 | 489 | +1.45% | 252,000 | 800億6343万 | +0.62% | 7.61 | 0.3 |
11/22 | 476 | 482 | 471 | 482 | +1.26% | 265,300 | 789億1733万 | -0.82% | 7.5 | 0.29 |
11/21 | 477 | 483 | 472 | 476 | -0.63% | 214,200 | 779億3496万 | -2.06% | 7.41 | 0.29 |
11/20 | 475 | 489 | 475 | 479 | +0.84% | 327,200 | 784億2614万 | -1.44% | 7.45 | 0.29 |
11/17 | 463 | 476 | 460 | 475 | +1.93% | 303,700 | 777億7123万 | -2.06% | 7.39 | 0.29 |
11/16 | 468 | 474 | 463 | 466 | -1.06% | 325,000 | 762億9767万 | -4.12% | 7.25 | 0.28 |
11/15 | 479 | 479 | 455 | 471 | -2.89% | 817,700 | 771億1631万 | -3.29% | 7.33 | 0.29 |
11/14 | 500 | 500 | 475 | 485 | 0% | 428,800 | 794億852万 | -0.41% | 7.55 | 0.29 |
11/13 | 491 | 493 | 479 | 485 | -0.82% | 233,500 | 794億852万 | -0.21% | 7.55 | 0.29 |
11/10 | 480 | 490 | 476 | 489 | +1.45% | 361,400 | 800億6343万 | +0.62% | 7.61 | 0.3 |
11/09 | 481 | 486 | 468 | 482 | +0.21% | 430,000 | 789億1733万 | -0.41% | 7.5 | 0.29 |
11/08 | 518 | 518 | 476 | 481 | -7.14% | 815,300 | 787億5360万 | -0.41% | 7.48 | 0.29 |
11/07 | 517 | 528 | 514 | 518 | +0.19% | 297,300 | 848億1157万 | +7.47% | 8.06 | 0.31 |
11/06 | 534 | 534 | 517 | 517 | -1.52% | 602,400 | 846億4784万 | +7.71% | 8.04 | 0.31 |
11/02 | 530 | 537 | 512 | 525 | -0.57% | 699,000 | 859億5767万 | +9.6% | 8.17 | 0.32 |
11/01 | 511 | 528 | 506 | 528 | +4.55% | 689,500 | 864億4886万 | +10.69% | 8.22 | 0.32 |
10/31 | 489 | 509 | 488 | 505 | +4.99% | 880,900 | 826億8310万 | +6.32% | 7.86 | 0.31 |
10/30 | 483 | 491 | 477 | 481 | -2.04% | 883,700 | 787億5360万 | +1.48% | 7.48 | 0.29 |
10/27 | 475 | 491 | 472 | 491 | +4.91% | 417,200 | 803億9089万 | +3.81% | 7.64 | 0.3 |
10/26 | 465 | 469 | 459 | 468 | +0.21% | 332,800 | 766億2513万 | -1.06% | 7.28 | 0.28 |
10/25 | 461 | 472 | 457 | 467 | +1.52% | 306,100 | 764億6140万 | -1.27% | 7.27 | 0.28 |
10/24 | 469 | 469 | 448 | 460 | -2.75% | 508,100 | 753億1529万 | -2.75% | 7.16 | 0.28 |
10/23 | 476 | 482 | 473 | 473 | -0.21% | 269,200 | 774億4377万 | 0% | 7.36 | 0.29 |
10/20 | 479 | 487 | 473 | 474 | -1.25% | 298,700 | 776億750万 | +0.21% | 7.38 | 0.29 |
10/19 | 479 | 485 | 477 | 480 | -1.23% | 220,800 | 785億8987万 | +1.69% | 7.47 | 0.29 |
10/18 | 480 | 490 | 478 | 486 | +1.67% | 344,000 | 795億7225万 | +3.18% | 7.56 | 0.3 |
10/17 | 476 | 482 | 474 | 478 | +0.84% | 281,500 | 782億6241万 | +1.7% | 7.44 | 0.29 |
10/16 | 475 | 477 | 469 | 474 | -0.84% | 333,100 | 776億750万 | +1.28% | 7.38 | 0.29 |
10/13 | 490 | 501 | 476 | 478 | -1.85% | 872,100 | 782億6241万 | +2.36% | 7.44 | 0.29 |
10/12 | 481 | 488 | 480 | 487 | +1.25% | 345,700 | 797億3597万 | +4.73% | 7.58 | 0.3 |
10/11 | 483 | 486 | 476 | 481 | -0.21% | 345,700 | 787億5360万 | +3.89% | 7.48 | 0.29 |
10/10 | 480 | 484 | 474 | 482 | +2.55% | 494,300 | 789億1733万 | +4.56% | 7.5 | 0.29 |
10/06 | 467 | 474 | 461 | 470 | +0.86% | 254,600 | 769億5258万 | +2.62% | 7.31 | 0.29 |
10/05 | 446 | 466 | 446 | 466 | +4.95% | 363,300 | 762億9767万 | +2.19% | 7.25 | 0.28 |
10/04 | 451 | 454 | 444 | 444 | -3.27% | 620,200 | 726億9563万 | -2.2% | 6.91 | 0.27 |
10/03 | 464 | 467 | 456 | 459 | -1.92% | 392,900 | 751億5157万 | +1.32% | 7.14 | 0.28 |
10/02 | 469 | 480 | 467 | 468 | +1.52% | 489,900 | 766億2513万 | +4% | 7.28 | 0.28 |
09/29 | 472 | 475 | 460 | 461 | -3.35% | 488,500 | 754億7902万 | +2.9% | 7.17 | 0.3 |
09/28 | 480 | 485 | 473 | 477 | -1.85% | 487,300 | 780億9869万 | +7.19% | 7.42 | 0.31 |
09/27 | 474 | 486 | 467 | 486 | +2.1% | 503,000 | 795億7225万 | +9.95% | 7.56 | 0.32 |
09/26 | 472 | 480 | 469 | 476 | +1.06% | 364,500 | 779億3496万 | +8.68% | 7.41 | 0.31 |
09/25 | 475 | 476 | 464 | 471 | -1.88% | 430,500 | 771億1631万 | +8.28% | 7.33 | 0.31 |
09/22 | 471 | 484 | 463 | 480 | +1.91% | 601,400 | 785億8987万 | +11.37% | 7.47 | 0.31 |
09/21 | 469 | 477 | 469 | 471 | +1.07% | 385,000 | 771億1631万 | +10.3% | 7.33 | 0.31 |
09/20 | 478 | 481 | 464 | 466 | -2.51% | 533,600 | 762億9767万 | +10.17% | 7.25 | 0.3 |
09/19 | 466 | 478 | 462 | 478 | +2.36% | 371,800 | 782億6241万 | +13.81% | 7.44 | 0.31 |
09/15 | 470 | 478 | 466 | 467 | +0.21% | 557,400 | 764億6140万 | +12.26% | 7.27 | 0.3 |
09/14 | 460 | 469 | 459 | 466 | +2.42% | 377,900 | 762億9767万 | +12.83% | 7.25 | 0.3 |
09/13 | 454 | 458 | 449 | 455 | +0.66% | 360,500 | 744億9665万 | +10.98% | 7.08 | 0.3 |
09/12 | 454 | 458 | 445 | 452 | -0.44% | 247,500 | 740億546万 | +11.06% | 7.03 | 0.29 |
09/11 | 438 | 454 | 438 | 454 | +5.58% | 529,600 | 743億3292万 | +12.1% | 7.06 | 0.3 |
09/08 | 432 | 437 | 429 | 430 | -2.05% | 550,200 | 704億343万 | +6.97% | 6.69 | 0.28 |
09/07 | 436 | 443 | 436 | 439 | +0.23% | 294,200 | 718億7699万 | +9.75% | 6.83 | 0.29 |
09/06 | 428 | 444 | 428 | 438 | +1.62% | 517,600 | 717億1326万 | +10.05% | 6.81 | 0.28 |
09/05 | 439 | 441 | 429 | 431 | -0.92% | 499,000 | 705億6716万 | +8.56% | 6.71 | 0.28 |
09/04 | 426 | 437 | 426 | 435 | +3.08% | 558,700 | 712億2207万 | +9.85% | 6.77 | 0.28 |
09/01 | 415 | 423 | 411 | 422 | +2.18% | 463,200 | 690億9360万 | +7.11% | 6.57 | 0.27 |
08/31 | 413 | 416 | 409 | 413 | -0.72% | 302,100 | 676億2004万 | +5.09% | 6.43 | 0.27 |
08/30 | 406 | 416 | 406 | 416 | +2.46% | 435,700 | 681億1122万 | +6.39% | 6.47 | 0.27 |
08/29 | 404 | 407 | 401 | 406 | +0.74% | 321,500 | 664億7393万 | +4.1% | 6.32 | 0.26 |
08/28 | 400 | 403 | 399 | 403 | +1.51% | 211,200 | 659億8275万 | +3.6% | 6.27 | 0.26 |
08/25 | 401 | 403 | 396 | 397 | -1.49% | 220,500 | 650億37万 | +2.32% | 6.18 | 0.26 |
08/24 | 396 | 405 | 396 | 403 | +1.51% | 369,400 | 659億8275万 | +4.13% | 6.27 | 0.26 |
08/23 | 394 | 397 | 392 | 397 | +0.76% | 298,500 | 650億37万 | +2.85% | 6.18 | 0.26 |
08/22 | 382 | 394 | 381 | 394 | +3.96% | 469,600 | 645億919万 | +2.07% | 6.13 | 0.26 |
08/21 | 382 | 384 | 379 | 379 | -0.79% | 187,600 | 620億5325万 | -1.56% | 5.9 | 0.25 |
08/18 | 388 | 390 | 380 | 382 | -1.29% | 268,000 | 625億4444万 | -0.78% | 5.94 | 0.25 |
08/17 | 376 | 387 | 373 | 387 | +2.93% | 367,800 | 633億6308万 | +0.78% | 6.02 | 0.25 |
08/16 | 379 | 379 | 374 | 376 | -2.34% | 315,700 | 615億6207万 | -2.08% | 5.85 | 0.24 |
08/15 | 382 | 386 | 379 | 385 | +0.79% | 171,800 | 630億3563万 | +0.26% | 5.99 | 0.25 |
08/14 | 388 | 394 | 380 | 382 | 0% | 321,700 | 625億4444万 | -0.52% | 5.94 | 0.25 |
08/10 | 381 | 384 | 379 | 382 | -0.52% | 227,300 | 625億4444万 | -0.26% | 5.94 | 0.25 |