時価総額
2023/09/26~2024/03/12
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 |
03/12 | 792 | 792 | 775 | 775 | -2.15% | 600 | 56億5750万 | +1.17% | 11.47 | 0.41 |
03/11 | 793 | 793 | 792 | 792 | +1.54% | 300 | 57億8160万 | +3.39% | 11.72 | 0.42 |
03/08 | 780 | 780 | 780 | 780 | +1.56% | 1,600 | 56億9400万 | +1.96% | 11.55 | 0.41 |
03/07 | 772 | 772 | 768 | 768 | -1.54% | 600 | 56億640万 | +0.39% | 11.37 | 0.41 |
03/06 | 767 | 780 | 767 | 780 | +0.65% | 700 | 56億9400万 | +1.96% | 11.55 | 0.41 |
03/05 | 775 | 775 | 758 | 775 | 0% | 600 | 56億5750万 | +1.57% | 11.47 | 0.41 |
03/04 | 774 | 775 | 774 | 775 | +2.11% | 300 | 56億5750万 | +1.71% | 11.47 | 0.41 |
03/01 | 759 | 759 | 759 | 759 | +0.8% | 200 | 55億4070万 | -0.26% | 11.24 | 0.4 |
02/29 | 754 | 754 | 753 | 753 | +0.13% | 200 | 54億9690万 | -1.05% | 11.15 | 0.4 |
02/28 | 760 | 773 | 752 | 752 | -1.05% | 1,200 | 54億8960万 | -1.05% | 11.13 | 0.4 |
02/27 | 755 | 760 | 750 | 760 | -0.13% | 400 | 55億4800万 | +0.13% | 11.25 | 0.4 |
02/26 | 750 | 761 | 750 | 761 | +1.47% | 500 | 55億5530万 | +0.4% | 11.27 | 0.4 |
02/22 | 750 | 751 | 750 | 750 | +0.27% | 1,100 | 54億7500万 | -1.06% | 11.1 | 0.4 |
02/21 | 748 | 748 | 748 | 748 | +0.81% | 400 | 54億6040万 | -1.19% | 11.07 | 0.39 |
02/20 | 737 | 742 | 737 | 742 | +1.78% | 1,600 | 54億1660万 | -1.85% | 10.98 | 0.39 |
02/19 | 759 | 772 | 711 | 729 | -3.95% | 5,900 | 53億2170万 | -3.44% | 10.79 | 0.38 |
02/16 | 757 | 759 | 757 | 759 | -1.43% | 1,400 | 55億4070万 | +0.66% | 11.24 | 0.4 |
02/15 | 774 | 774 | 770 | 770 | -1.03% | 200 | 56億2100万 | +2.39% | 11.4 | 0.41 |
02/14 | 778 | 778 | 778 | 778 | -1.27% | 100 | 56億7940万 | +3.87% | 11.52 | 0.41 |
02/09 | 773 | 788 | 773 | 788 | 0% | 200 | 57億5240万 | +5.63% | 11.66 | 0.42 |
02/08 | 788 | 788 | 767 | 788 | +1.68% | 2,500 | 57億5240万 | +6.2% | 11.66 | 0.42 |
02/07 | 770 | 775 | 769 | 775 | +0.52% | 1,600 | 56億5750万 | +5.01% | 11.47 | 0.41 |
02/06 | 774 | 774 | 771 | 771 | -0.39% | 900 | 56億2830万 | +4.9% | 11.41 | 0.41 |
02/05 | 753 | 774 | 753 | 774 | +2.79% | 500 | 56億5020万 | +5.74% | 11.46 | 0.41 |
02/02 | 768 | 768 | 753 | 753 | -2.21% | 500 | 54億9690万 | +3.29% | 11.15 | 0.4 |
02/01 | 758 | 770 | 758 | 770 | -0.52% | 200 | 56億2100万 | +6.06% | 11.4 | 0.41 |
01/31 | 774 | 774 | 774 | 774 | +0.52% | 200 | 56億5020万 | +7.05% | 11.46 | 0.41 |
01/29 | 751 | 770 | 751 | 770 | +0.52% | 600 | 56億2100万 | +7.09% | 11.4 | 0.41 |
01/26 | 744 | 766 | 737 | 766 | +2.96% | 1,800 | 55億9180万 | +6.98% | 11.34 | 0.4 |
01/25 | 748 | 748 | 744 | 744 | -0.4% | 700 | 54億3120万 | +4.49% | 11.01 | 0.39 |
01/24 | 747 | 747 | 747 | 747 | +0.4% | 500 | 54億5310万 | +5.21% | 11.06 | 0.39 |
01/23 | 744 | 744 | 744 | 744 | -0.8% | 1,000 | 54億3120万 | +5.08% | 11.01 | 0.39 |
01/22 | 737 | 750 | 737 | 750 | +1.49% | 2,300 | 54億7500万 | +6.23% | 11.1 | 0.4 |
01/19 | 737 | 739 | 737 | 739 | +0.27% | 800 | 53億9470万 | +4.97% | 10.94 | 0.39 |
01/18 | 740 | 750 | 735 | 737 | +0.41% | 2,500 | 53億8010万 | +4.99% | 10.91 | 0.39 |
01/17 | 736 | 742 | 734 | 734 | -0.81% | 1,400 | 53億5820万 | +4.71% | 10.87 | 0.39 |
01/16 | 731 | 740 | 731 | 740 | +1.23% | 3,100 | 54億200万 | +5.71% | 10.95 | 0.39 |
01/15 | 719 | 731 | 716 | 731 | +1.67% | 5,700 | 53億3630万 | +4.73% | 10.82 | 0.39 |
01/12 | 712 | 720 | 708 | 719 | -0.14% | 2,200 | 52億4870万 | +3.3% | 10.64 | 0.38 |
01/11 | 707 | 720 | 707 | 720 | +1.12% | 2,600 | 52億5600万 | +3.6% | 10.66 | 0.38 |
01/09 | 712 | 712 | 706 | 712 | +0.28% | 1,100 | 51億9760万 | +2.45% | 10.54 | 0.38 |
01/05 | 707 | 710 | 705 | 710 | +1.43% | 6,600 | 51億8300万 | +2.16% | 10.51 | 0.37 |
01/04 | 688 | 700 | 688 | 700 | +1.6% | 900 | 51億1000万 | +0.72% | 10.36 | 0.37 |
2023 |
12/29 | 702 | 702 | 689 | 689 | -0.43% | 400 | 50億2970万 | -0.86% | 10.2 | 0.36 |
12/28 | 693 | 702 | 692 | 692 | +1.02% | 1,200 | 50億5160万 | -0.43% | 10.24 | 0.37 |
12/27 | 691 | 691 | 685 | 685 | -1.58% | 900 | 50億50万 | -1.58% | 10.14 | 0.36 |
12/26 | 695 | 696 | 695 | 696 | +0.14% | 2,300 | 50億8080万 | -0.14% | 10.3 | 0.37 |
12/25 | 688 | 695 | 684 | 695 | -0.43% | 12,100 | 50億7350万 | -0.29% | 10.29 | 0.37 |
12/22 | 698 | 698 | 698 | 698 | +0.87% | 400 | 50億9540万 | +0.14% | 10.33 | 0.37 |
12/20 | 692 | 692 | 692 | 692 | +0.87% | 700 | 50億5160万 | -0.86% | 10.24 | 0.37 |
12/19 | 686 | 692 | 680 | 686 | +0.88% | 1,700 | 50億780万 | -1.72% | 10.15 | 0.36 |
12/18 | 680 | 680 | 680 | 680 | -0.29% | 500 | 49億6400万 | -2.58% | 10.07 | 0.36 |
12/15 | 681 | 691 | 681 | 682 | +0.44% | 700 | 49億7860万 | -2.43% | 10.1 | 0.36 |
12/14 | 678 | 683 | 677 | 679 | -1.31% | 2,200 | 49億5670万 | -3.14% | 10.05 | 0.36 |
12/13 | 688 | 688 | 688 | 688 | -2.13% | 100 | 50億2240万 | -1.99% | 10.18 | 0.36 |
12/11 | 703 | 703 | 703 | 703 | +0.57% | 500 | 51億3190万 | +0.14% | 10.41 | 0.37 |
12/08 | 699 | 699 | 698 | 699 | +0.29% | 1,400 | 51億270万 | -0.43% | 10.35 | 0.37 |
12/07 | 701 | 702 | 697 | 697 | -0.14% | 400 | 50億8810万 | -0.71% | 10.32 | 0.37 |
12/06 | 689 | 698 | 686 | 698 | -0.85% | 1,100 | 50億9540万 | -0.57% | 10.33 | 0.37 |
12/05 | 704 | 704 | 704 | 704 | 0% | 300 | 51億3920万 | +0.28% | 10.42 | 0.37 |
12/04 | 704 | 704 | 704 | 704 | +1.73% | 200 | 51億3920万 | +0.28% | 10.42 | 0.37 |
12/01 | 692 | 692 | 682 | 692 | +0.29% | 900 | 50億5160万 | -1.42% | 10.24 | 0.37 |
11/30 | 690 | 690 | 690 | 690 | 0% | 300 | 50億3700万 | -1.71% | 9.91 | 0.37 |
11/29 | 685 | 691 | 685 | 690 | -2.82% | 1,400 | 50億3700万 | -1.85% | 9.91 | 0.37 |
11/28 | 706 | 710 | 702 | 710 | 0% | 27,500 | 51億8300万 | +1% | 10.2 | 0.38 |
11/27 | 701 | 710 | 701 | 710 | +0.71% | 1,600 | 51億8300万 | +1.14% | 10.2 | 0.38 |
11/24 | 700 | 707 | 700 | 705 | +0.14% | 500 | 51億4650万 | +0.43% | 10.13 | 0.38 |
11/22 | 703 | 704 | 695 | 704 | 0% | 1,600 | 51億3920万 | +0.28% | 10.11 | 0.38 |
11/21 | 692 | 704 | 692 | 704 | 0% | 1,200 | 51億3920万 | +0.28% | 10.11 | 0.38 |
11/20 | 707 | 707 | 704 | 704 | -0.42% | 6,700 | 51億3920万 | +0.28% | 10.11 | 0.38 |
11/17 | 706 | 707 | 706 | 707 | +0.28% | 700 | 51億6110万 | +0.71% | 10.16 | 0.38 |
11/16 | 704 | 705 | 702 | 705 | 0% | 900 | 51億4650万 | +0.43% | 10.13 | 0.38 |
11/15 | 704 | 705 | 703 | 705 | +0.57% | 800 | 51億4650万 | +0.43% | 10.13 | 0.38 |
11/14 | 701 | 702 | 701 | 701 | +0.43% | 300 | 51億1730万 | -0.28% | 10.07 | 0.37 |
11/13 | 700 | 700 | 698 | 698 | -0.29% | 200 | 50億9540万 | -0.71% | 10.03 | 0.37 |
11/09 | 695 | 710 | 695 | 700 | -1.13% | 1,300 | 51億1000万 | -0.43% | 10.06 | 0.37 |
11/08 | 710 | 710 | 699 | 708 | -0.14% | 3,300 | 51億6840万 | +0.71% | 10.17 | 0.38 |
11/07 | 708 | 709 | 708 | 709 | -0.98% | 200 | 51億7570万 | +0.85% | 10.18 | 0.38 |
11/06 | 718 | 718 | 716 | 716 | +3.32% | 300 | 52億2680万 | +1.99% | 10.29 | 0.38 |
11/02 | 700 | 700 | 693 | 693 | -0.86% | 500 | 50億5890万 | -1.28% | 9.95 | 0.37 |
11/01 | 689 | 699 | 687 | 699 | +1.45% | 2,000 | 51億270万 | -0.43% | 10.04 | 0.37 |
10/31 | 693 | 700 | 689 | 689 | -3.09% | 700 | 50億2970万 | -1.99% | 9.9 | 0.37 |
10/26 | 724 | 724 | 710 | 711 | +1.72% | 500 | 51億9030万 | +1.14% | 10.21 | 0.38 |
10/24 | 700 | 700 | 699 | 699 | +1.01% | 800 | 51億270万 | -0.57% | 10.04 | 0.37 |
10/20 | 703 | 703 | 689 | 692 | -1.56% | 1,100 | 50億5160万 | -1.56% | 9.94 | 0.37 |
10/19 | 703 | 703 | 702 | 703 | +0.14% | 400 | 51億3190万 | 0% | 10.1 | 0.38 |
10/18 | 702 | 702 | 702 | 702 | +0.29% | 300 | 51億2460万 | 0% | 10.08 | 0.38 |
10/17 | 700 | 700 | 700 | 700 | +1.16% | 100 | 51億1000万 | -0.28% | 10.06 | 0.37 |
10/16 | 694 | 694 | 690 | 692 | -0.57% | 1,100 | 50億5160万 | -1.28% | 9.94 | 0.37 |
10/13 | 694 | 696 | 694 | 696 | -1.42% | 1,200 | 50億8080万 | -0.71% | 10 | 0.37 |
10/11 | 708 | 708 | 706 | 706 | -0.84% | 200 | 51億5380万 | +0.71% | 10.14 | 0.38 |
10/10 | 706 | 713 | 700 | 712 | +1.71% | 3,300 | 51億9760万 | +1.71% | 10.23 | 0.38 |
10/06 | 702 | 729 | 700 | 700 | -0.28% | 6,100 | 51億1000万 | +0.14% | 10.06 | 0.37 |
10/05 | 691 | 702 | 691 | 702 | 0% | 400 | 51億2460万 | +0.57% | 10.08 | 0.38 |
10/04 | 702 | 702 | 702 | 702 | -0.14% | 100 | 51億2460万 | +0.72% | 10.08 | 0.38 |
10/03 | 694 | 703 | 694 | 703 | -2.9% | 300 | 51億3190万 | +1.01% | 10.1 | 0.38 |
10/02 | 724 | 724 | 720 | 724 | -0.14% | 4,600 | 52億8520万 | +4.17% | 10.4 | 0.39 |
09/29 | 730 | 730 | 700 | 725 | +3.57% | 6,100 | 52億9250万 | +4.47% | 10.41 | 0.39 |
09/28 | 705 | 709 | 700 | 700 | +0.43% | 1,100 | 51億1000万 | +1.16% | 10.06 | 0.37 |
09/26 | 705 | 705 | 697 | 697 | -1.13% | 200 | 50億8810万 | +0.87% | 10.01 | 0.37 |