時価総額
2023/09/01~2024/01/30
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 |
01/30 | 756 | 759 | 739 | 741 | -2.11% | 665,300 | 1713億3185万 | +2.21% | 11.44 | 0.76 |
01/29 | 741 | 758 | 741 | 757 | +2.71% | 475,800 | 1750億3132万 | +4.7% | 11.69 | 0.77 |
01/26 | 757 | 757 | 734 | 737 | -2.64% | 564,100 | 1704億698万 | +2.22% | 11.38 | 0.75 |
01/25 | 744 | 767 | 744 | 757 | +1.88% | 763,100 | 1750億3132万 | +5.14% | 11.69 | 0.77 |
01/24 | 746 | 749 | 740 | 743 | -0.4% | 422,500 | 1717億9428万 | +3.48% | 11.47 | 0.76 |
01/23 | 760 | 765 | 746 | 746 | -1.71% | 422,100 | 1724億8793万 | +4.19% | 11.52 | 0.76 |
01/22 | 738 | 759 | 735 | 759 | +3.27% | 715,100 | 1754億9375万 | +6.15% | 11.72 | 0.78 |
01/19 | 741 | 742 | 726 | 735 | +0.27% | 356,600 | 1699億4454万 | +3.09% | 11.35 | 0.75 |
01/18 | 733 | 739 | 728 | 733 | -0.14% | 283,500 | 1694億8211万 | +2.95% | 11.31 | 0.75 |
01/17 | 740 | 759 | 732 | 734 | -0.81% | 730,000 | 1697億1333万 | +3.23% | 11.33 | 0.75 |
01/16 | 746 | 746 | 730 | 740 | -0.13% | 402,900 | 1711億63万 | +4.23% | 11.42 | 0.76 |
01/15 | 718 | 745 | 717 | 741 | +2.92% | 527,400 | 1713億3185万 | +4.51% | 11.44 | 0.76 |
01/12 | 754 | 757 | 720 | 720 | -4.13% | 825,300 | 1664億7629万 | +1.84% | 11.11 | 0.74 |
01/11 | 740 | 760 | 740 | 751 | +2.74% | 1,111,200 | 1736億4402万 | +6.22% | 11.59 | 0.77 |
01/10 | 740 | 740 | 726 | 731 | -1.22% | 609,600 | 1690億1968万 | +3.69% | 11.28 | 0.75 |
01/09 | 712 | 746 | 711 | 740 | +4.52% | 1,316,800 | 1711億63万 | +4.96% | 11.42 | 0.76 |
01/05 | 699 | 714 | 698 | 708 | +2.16% | 607,900 | 1637億168万 | +0.71% | 10.93 | 0.72 |
01/04 | 680 | 697 | 673 | 693 | +1.17% | 393,500 | 1602億3343万 | -1.42% | 10.7 | 0.71 |
2023 |
12/29 | 680 | 687 | 679 | 685 | +0.88% | 420,100 | 1583億8369万 | -2.7% | 10.72 | 0.76 |
12/28 | 687 | 687 | 674 | 679 | -1.88% | 504,200 | 1569億9639万 | -3.69% | 10.63 | 0.75 |
12/27 | 699 | 699 | 689 | 692 | -0.72% | 418,700 | 1600億221万 | -2.12% | 10.83 | 0.77 |
12/26 | 704 | 704 | 691 | 697 | -0.71% | 381,900 | 1611億5829万 | -1.41% | 10.91 | 0.77 |
12/25 | 712 | 715 | 699 | 702 | -0.14% | 270,200 | 1623億1438万 | -0.85% | 10.99 | 0.78 |
12/22 | 700 | 712 | 700 | 703 | +0.86% | 410,400 | 1625億4560万 | -0.71% | 11 | 0.78 |
12/21 | 701 | 704 | 696 | 697 | -1.27% | 381,800 | 1611億5829万 | -1.41% | 10.91 | 0.77 |
12/20 | 703 | 713 | 700 | 706 | +0.71% | 537,200 | 1632億3925万 | -0.28% | 11.05 | 0.78 |
12/19 | 702 | 709 | 696 | 701 | -0.14% | 419,400 | 1620億8316万 | -0.85% | 10.97 | 0.78 |
12/18 | 695 | 703 | 687 | 702 | +0.14% | 563,500 | 1623億1438万 | -0.85% | 10.99 | 0.78 |
12/15 | 702 | 708 | 695 | 701 | -0.43% | 845,600 | 1620億8316万 | -0.85% | 10.97 | 0.78 |
12/14 | 713 | 717 | 701 | 704 | -1.26% | 683,700 | 1627億7681万 | -0.42% | 11.02 | 0.78 |
12/13 | 723 | 730 | 713 | 713 | -1.66% | 615,500 | 1648億5777万 | +0.99% | 11.16 | 0.79 |
12/12 | 718 | 729 | 713 | 725 | +2.11% | 1,342,700 | 1676億3237万 | +2.84% | 11.35 | 0.81 |
12/11 | 706 | 713 | 706 | 710 | +2.01% | 416,400 | 1641億6412万 | +0.85% | 11.11 | 0.79 |
12/08 | 711 | 714 | 693 | 696 | -2.11% | 606,100 | 1609億2708万 | -1% | 10.89 | 0.77 |
12/07 | 704 | 716 | 704 | 711 | -0.28% | 458,000 | 1643億9533万 | +1.14% | 11.13 | 0.79 |
12/06 | 693 | 717 | 693 | 713 | +2.89% | 856,000 | 1648億5777万 | +1.57% | 11.16 | 0.79 |
12/05 | 714 | 721 | 693 | 693 | -2.94% | 599,900 | 1602億3343万 | -0.86% | 10.85 | 0.77 |
12/04 | 718 | 720 | 707 | 714 | -0.83% | 431,100 | 1650億8899万 | +2% | 11.18 | 0.79 |
12/01 | 715 | 727 | 715 | 720 | +0.84% | 616,700 | 1664億7629万 | +3% | 11.27 | 0.8 |
11/30 | 702 | 717 | 702 | 714 | +1.71% | 611,500 | 1650億8899万 | +2.29% | 11.18 | 0.79 |
11/29 | 707 | 714 | 701 | 702 | -0.71% | 384,800 | 1623億1438万 | +0.72% | 10.99 | 0.78 |
11/28 | 719 | 721 | 707 | 707 | -1.39% | 466,400 | 1634億7047万 | +1.43% | 11.07 | 0.79 |
11/27 | 720 | 727 | 712 | 717 | -0.14% | 432,600 | 1657億8264万 | +2.87% | 11.22 | 0.8 |
11/24 | 711 | 721 | 710 | 718 | +0.98% | 476,200 | 1660億1385万 | +3.01% | 11.24 | 0.8 |
11/22 | 705 | 720 | 705 | 711 | +0.57% | 472,400 | 1643億9533万 | +2.01% | 11.13 | 0.79 |
11/21 | 720 | 721 | 699 | 707 | -1.94% | 639,500 | 1634億7047万 | +1.43% | 11.07 | 0.79 |
11/20 | 698 | 726 | 698 | 721 | +3% | 1,265,900 | 1667億750万 | +3.3% | 11.29 | 0.8 |
11/17 | 681 | 701 | 681 | 700 | +2.34% | 535,000 | 1618億5195万 | +0.29% | 10.96 | 0.78 |
11/16 | 695 | 700 | 679 | 684 | -2.43% | 552,800 | 1581億5247万 | -2.15% | 10.71 | 0.76 |
11/15 | 707 | 710 | 700 | 701 | +0.57% | 572,700 | 1620億8316万 | +0.14% | 10.97 | 0.78 |
11/14 | 711 | 715 | 691 | 697 | -1.41% | 500,400 | 1611億5829万 | -0.71% | 10.91 | 0.77 |
11/13 | 699 | 709 | 698 | 707 | +1.14% | 399,800 | 1634億7047万 | +0.71% | 11.07 | 0.79 |
11/10 | 691 | 700 | 688 | 699 | +1.16% | 438,000 | 1616億2073万 | -0.29% | 10.94 | 0.78 |
11/09 | 676 | 694 | 674 | 691 | +2.83% | 927,800 | 1597億7099万 | -1.14% | 10.82 | 0.77 |
11/08 | 696 | 701 | 665 | 672 | -2.89% | 1,007,700 | 1553億7787万 | -3.86% | 10.52 | 0.75 |
11/07 | 693 | 704 | 688 | 692 | -0.72% | 767,100 | 1600億221万 | -1.14% | 10.83 | 0.77 |
11/06 | 693 | 704 | 685 | 697 | +2.05% | 1,214,800 | 1611億5829万 | -0.43% | 10.91 | 0.77 |
11/02 | 709 | 716 | 683 | 683 | -2.98% | 1,139,700 | 1579億2126万 | -2.71% | 10.69 | 0.76 |
11/01 | 697 | 705 | 684 | 704 | +3.99% | 1,342,800 | 1627億7681万 | 0% | 11.02 | 0.78 |
10/31 | 652 | 688 | 649 | 677 | +3.04% | 1,861,000 | 1565億3395万 | -3.84% | 10.6 | 0.75 |
10/30 | 703 | 712 | 645 | 657 | -7.2% | 2,423,600 | 1519億961万 | -6.94% | 10.28 | 0.73 |
10/27 | 692 | 708 | 690 | 708 | +3.36% | 1,020,100 | 1637億168万 | -0.14% | 11.08 | 0.79 |
10/26 | 693 | 699 | 683 | 685 | -1.3% | 601,300 | 1583億8369万 | -3.25% | 10.72 | 0.76 |
10/25 | 703 | 713 | 694 | 694 | -0.72% | 707,100 | 1604億6464万 | -1.98% | 10.86 | 0.77 |
10/24 | 720 | 720 | 681 | 699 | -0.85% | 947,400 | 1616億2073万 | -1.41% | 10.94 | 0.78 |
10/23 | 705 | 715 | 701 | 705 | 0% | 761,100 | 1630億803万 | -0.28% | 11.03 | 0.78 |
10/20 | 700 | 710 | 698 | 705 | -0.14% | 715,200 | 1630億803万 | -0.14% | 11.03 | 0.78 |
10/19 | 708 | 716 | 703 | 706 | -1.94% | 569,300 | 1632億3925万 | +0.28% | 11.05 | 0.78 |
10/18 | 721 | 726 | 710 | 720 | +1.27% | 768,300 | 1664億7629万 | +2.56% | 11.27 | 0.8 |
10/17 | 730 | 739 | 699 | 711 | -1.8% | 1,151,600 | 1643億9533万 | +1.72% | 11.13 | 0.79 |
10/16 | 713 | 729 | 712 | 724 | +0.56% | 1,158,000 | 1674億116万 | +4.17% | 11.33 | 0.8 |
10/13 | 729 | 735 | 718 | 720 | -1.77% | 1,027,800 | 1664億7629万 | +4.2% | 11.27 | 0.8 |
10/12 | 730 | 733 | 719 | 733 | +1.38% | 741,400 | 1694億8211万 | +6.85% | 11.47 | 0.81 |
10/11 | 721 | 733 | 714 | 723 | -0.96% | 1,347,100 | 1671億6994万 | +6.32% | 11.32 | 0.8 |
10/10 | 713 | 730 | 710 | 730 | +3.99% | 1,085,700 | 1687億8846万 | +8.15% | 11.43 | 0.81 |
10/06 | 695 | 703 | 680 | 702 | +2.03% | 1,090,800 | 1623億1438万 | +4.93% | 10.99 | 0.78 |
10/05 | 660 | 696 | 658 | 688 | +5.68% | 1,366,600 | 1590億7734万 | +3.61% | 10.77 | 0.76 |
10/04 | 668 | 679 | 649 | 651 | -5.38% | 1,435,400 | 1505億2231万 | -1.36% | 10.19 | 0.72 |
10/03 | 692 | 694 | 676 | 688 | -1.29% | 1,075,100 | 1590億7734万 | +4.72% | 10.77 | 0.76 |
10/02 | 700 | 715 | 697 | 697 | +0.29% | 923,000 | 1611億5829万 | +6.9% | 10.91 | 0.77 |
09/29 | 731 | 731 | 690 | 695 | -5.44% | 1,468,100 | 1606億9586万 | +7.59% | 10.88 | 0.77 |
09/28 | 729 | 746 | 722 | 735 | -0.14% | 1,535,300 | 1699億4454万 | +14.66% | 11.46 | 0.81 |
09/27 | 720 | 736 | 705 | 736 | +1.94% | 1,390,500 | 1701億7576万 | +16.27% | 11.48 | 0.82 |
09/26 | 711 | 728 | 710 | 722 | +0.42% | 1,026,200 | 1669億3872万 | +15.34% | 11.26 | 0.8 |
09/25 | 719 | 720 | 704 | 719 | +0.28% | 1,084,700 | 1662億4507万 | +16.16% | 11.21 | 0.8 |
09/22 | 698 | 722 | 695 | 717 | +2.58% | 1,673,200 | 1657億8264万 | +17.35% | 11.18 | 0.79 |
09/21 | 694 | 713 | 693 | 699 | +0.87% | 1,155,000 | 1616億2073万 | +15.73% | 10.9 | 0.77 |
09/20 | 713 | 713 | 689 | 693 | -0.57% | 1,612,400 | 1602億3343万 | +15.89% | 10.81 | 0.77 |
09/19 | 677 | 700 | 674 | 697 | +3.87% | 1,895,200 | 1611億5829万 | +17.74% | 10.87 | 0.77 |
09/15 | 674 | 684 | 669 | 671 | +0.75% | 1,186,200 | 1551億4665万 | +14.51% | 10.46 | 0.74 |
09/14 | 660 | 669 | 658 | 666 | +1.52% | 493,300 | 1539億9057万 | +14.63% | 10.38 | 0.74 |
09/13 | 660 | 665 | 653 | 656 | +0.15% | 812,000 | 1516億7839万 | +13.89% | 10.23 | 0.73 |
09/12 | 650 | 656 | 640 | 655 | +1.71% | 965,400 | 1514億4718万 | +14.71% | 10.21 | 0.73 |
09/11 | 629 | 644 | 627 | 644 | +3.04% | 884,000 | 1489億379万 | +13.58% | 10.04 | 0.71 |
09/08 | 614 | 628 | 613 | 625 | +2.8% | 1,493,500 | 1445億1067万 | +10.82% | 9.75 | 0.69 |
09/07 | 602 | 615 | 602 | 608 | +0.5% | 1,286,000 | 1405億7998万 | +8.57% | 9.48 | 0.67 |
09/06 | 588 | 610 | 588 | 605 | +3.42% | 1,475,800 | 1398億8632万 | +8.62% | 9.43 | 0.67 |
09/05 | 586 | 589 | 580 | 585 | -0.17% | 477,200 | 1352億6198万 | +5.41% | 9.12 | 0.65 |
09/04 | 580 | 588 | 580 | 586 | +0.69% | 613,900 | 1354億9320万 | +5.59% | 9.14 | 0.65 |
09/01 | 572 | 582 | 571 | 582 | +1.04% | 630,500 | 1345億6833万 | +5.24% | 9.07 | 0.65 |