時価総額
2023/11/17~2024/04/16
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 |
04/16 | 1,348 | 1,353 | 1,333 | 1,338 | -1.83% | 45,800 | 406億2168万 | +5.27% | 15.2 | 0.41 |
04/15 | 1,336 | 1,364 | 1,326 | 1,363 | +1.19% | 35,200 | 413億8068万 | +7.75% | 15.48 | 0.42 |
04/12 | 1,350 | 1,360 | 1,331 | 1,347 | -0.37% | 51,400 | 408億9492万 | +6.9% | 15.3 | 0.42 |
04/11 | 1,352 | 1,364 | 1,345 | 1,352 | 0% | 29,600 | 410億4672万 | +7.73% | 15.36 | 0.42 |
04/10 | 1,339 | 1,362 | 1,330 | 1,352 | +0.82% | 46,000 | 410億4672万 | +8.16% | 15.36 | 0.42 |
04/09 | 1,355 | 1,355 | 1,334 | 1,341 | 0% | 45,300 | 407億1276万 | +7.71% | 15.23 | 0.42 |
04/08 | 1,313 | 1,341 | 1,302 | 1,341 | +3.31% | 66,100 | 407億1276万 | +8.15% | 15.23 | 0.42 |
04/05 | 1,281 | 1,299 | 1,268 | 1,298 | -0.99% | 69,400 | 394億728万 | +5.19% | 14.74 | 0.4 |
04/04 | 1,280 | 1,327 | 1,257 | 1,311 | +2.82% | 133,500 | 398億196万 | +6.59% | 14.89 | 0.41 |
04/03 | 1,206 | 1,288 | 1,203 | 1,275 | +6.78% | 262,600 | 387億900万 | +4.08% | 14.48 | 0.4 |
04/02 | 1,213 | 1,218 | 1,194 | 1,194 | -1.4% | 63,100 | 362億4984万 | -2.21% | 13.56 | 0.37 |
04/01 | 1,224 | 1,237 | 1,211 | 1,211 | -0.25% | 48,800 | 367億6596万 | -0.82% | 13.76 | 0.38 |
03/29 | 1,210 | 1,222 | 1,205 | 1,214 | +0.91% | 35,600 | 368億5704万 | -0.49% | 15.27 | 0.38 |
03/28 | 1,219 | 1,231 | 1,201 | 1,203 | -4.07% | 192,800 | 365億2308万 | -1.39% | 15.14 | 0.37 |
03/27 | 1,253 | 1,260 | 1,250 | 1,254 | +0.08% | 206,800 | 380億7144万 | +2.87% | 15.78 | 0.39 |
03/26 | 1,243 | 1,254 | 1,236 | 1,253 | +1.13% | 42,900 | 380億4108万 | +2.96% | 15.77 | 0.39 |
03/25 | 1,266 | 1,269 | 1,239 | 1,239 | -2.82% | 104,000 | 376億1604万 | +2.06% | 15.59 | 0.38 |
03/22 | 1,270 | 1,277 | 1,261 | 1,275 | +0.71% | 40,200 | 387億900万 | +5.28% | 16.04 | 0.4 |
03/21 | 1,254 | 1,272 | 1,254 | 1,266 | +1.61% | 85,100 | 384億3576万 | +4.8% | 15.93 | 0.39 |
03/19 | 1,228 | 1,246 | 1,224 | 1,246 | +1.55% | 42,800 | 378億2856万 | +3.4% | 15.68 | 0.39 |
03/18 | 1,229 | 1,233 | 1,221 | 1,227 | 0% | 32,800 | 372億5172万 | +2.08% | 15.44 | 0.38 |
03/15 | 1,220 | 1,235 | 1,217 | 1,227 | +0.57% | 31,700 | 372億5172万 | +2.16% | 15.44 | 0.38 |
03/14 | 1,203 | 1,220 | 1,203 | 1,220 | +1.16% | 25,100 | 370億3920万 | +1.67% | 15.35 | 0.38 |
03/13 | 1,220 | 1,226 | 1,200 | 1,206 | -0.41% | 38,200 | 366億1416万 | +0.5% | 15.17 | 0.37 |
03/12 | 1,204 | 1,212 | 1,194 | 1,211 | +0.41% | 26,500 | 367億6596万 | +0.83% | 15.24 | 0.38 |
03/11 | 1,235 | 1,237 | 1,197 | 1,206 | -2.9% | 69,000 | 366億1416万 | +0.42% | 15.17 | 0.37 |
03/08 | 1,220 | 1,244 | 1,220 | 1,242 | +1.64% | 114,500 | 377億712万 | +3.24% | 15.63 | 0.39 |
03/07 | 1,225 | 1,239 | 1,222 | 1,222 | 0% | 104,700 | 370億9992万 | +1.66% | 15.38 | 0.38 |
03/06 | 1,220 | 1,240 | 1,220 | 1,222 | 0% | 155,300 | 370億9992万 | +1.66% | 15.38 | 0.38 |
03/05 | 1,213 | 1,229 | 1,199 | 1,222 | +0.58% | 99,900 | 370億9992万 | +1.75% | 15.38 | 0.38 |
03/04 | 1,219 | 1,220 | 1,193 | 1,215 | +1.08% | 158,600 | 368億8740万 | +1.17% | 15.29 | 0.38 |
03/01 | 1,185 | 1,206 | 1,185 | 1,202 | +1.26% | 126,900 | 364億9272万 | +0.08% | 15.12 | 0.37 |
02/29 | 1,191 | 1,194 | 1,180 | 1,187 | -0.34% | 99,500 | 360億3732万 | -1.25% | 14.93 | 0.37 |
02/28 | 1,177 | 1,198 | 1,177 | 1,191 | +1.02% | 90,100 | 361億5876万 | -1% | 14.99 | 0.37 |
02/27 | 1,182 | 1,188 | 1,171 | 1,179 | -0.25% | 47,700 | 357億9444万 | -2.16% | 14.83 | 0.37 |
02/26 | 1,200 | 1,200 | 1,181 | 1,182 | -1.34% | 46,700 | 358億8552万 | -2.07% | 14.87 | 0.37 |
02/22 | 1,198 | 1,198 | 1,185 | 1,198 | +0.34% | 33,800 | 363億7128万 | -0.91% | 15.07 | 0.37 |
02/21 | 1,191 | 1,198 | 1,190 | 1,194 | -0.42% | 29,900 | 362億4984万 | -1.24% | 15.02 | 0.37 |
02/20 | 1,192 | 1,207 | 1,190 | 1,199 | +0.84% | 29,300 | 364億164万 | -0.99% | 15.09 | 0.37 |
02/19 | 1,181 | 1,196 | 1,181 | 1,189 | +0.34% | 30,800 | 360億9804万 | -1.98% | 14.96 | 0.37 |
02/16 | 1,171 | 1,191 | 1,168 | 1,185 | +1.54% | 39,400 | 359億7660万 | -2.39% | 14.91 | 0.37 |
02/15 | 1,189 | 1,189 | 1,161 | 1,167 | -1.68% | 72,700 | 354億3012万 | -4.03% | 14.68 | 0.36 |
02/14 | 1,196 | 1,196 | 1,182 | 1,187 | -0.75% | 27,500 | 360億3732万 | -2.63% | 14.93 | 0.37 |
02/13 | 1,189 | 1,200 | 1,183 | 1,196 | +1.36% | 39,300 | 363億1056万 | -2.05% | 15.05 | 0.37 |
02/09 | 1,196 | 1,201 | 1,179 | 1,180 | -1.34% | 30,700 | 358億2480万 | -3.52% | 14.85 | 0.37 |
02/08 | 1,210 | 1,210 | 1,182 | 1,196 | -1.24% | 41,500 | 363億1056万 | -2.21% | 15.05 | 0.37 |
02/07 | 1,211 | 1,219 | 1,207 | 1,211 | 0% | 23,800 | 367億6596万 | -0.9% | 15.24 | 0.38 |
02/06 | 1,220 | 1,237 | 1,211 | 1,211 | -0.82% | 37,100 | 367億6596万 | -0.82% | 15.24 | 0.38 |
02/05 | 1,235 | 1,235 | 1,209 | 1,221 | -0.89% | 41,100 | 370億6956万 | +0.16% | 15.36 | 0.38 |
02/02 | 1,235 | 1,235 | 1,205 | 1,232 | -0.24% | 44,800 | 374億352万 | +1.23% | 15.5 | 0.38 |
02/01 | 1,224 | 1,239 | 1,220 | 1,235 | +0.73% | 42,100 | 374億9460万 | +1.81% | 15.54 | 0.38 |
01/31 | 1,211 | 1,226 | 1,208 | 1,226 | +1.24% | 21,900 | 372億2136万 | +1.49% | 15.43 | 0.38 |
01/30 | 1,220 | 1,221 | 1,210 | 1,211 | -0.57% | 15,700 | 367億6596万 | +0.58% | 15.24 | 0.38 |
01/29 | 1,212 | 1,222 | 1,212 | 1,218 | +1.08% | 15,300 | 369億7848万 | +1.5% | 15.32 | 0.38 |
01/26 | 1,223 | 1,223 | 1,204 | 1,205 | -1.47% | 35,900 | 365億8380万 | +0.84% | 15.16 | 0.37 |
01/25 | 1,219 | 1,235 | 1,219 | 1,223 | +0.25% | 26,900 | 371億3028万 | +2.6% | 15.39 | 0.38 |
01/24 | 1,230 | 1,236 | 1,219 | 1,220 | -0.89% | 24,200 | 370億3920万 | +2.69% | 15.35 | 0.38 |
01/23 | 1,241 | 1,242 | 1,231 | 1,231 | -0.32% | 18,100 | 373億7316万 | +3.97% | 15.49 | 0.38 |
01/22 | 1,234 | 1,236 | 1,224 | 1,235 | +0.49% | 22,100 | 374億9460万 | +4.66% | 15.54 | 0.38 |
01/19 | 1,216 | 1,230 | 1,209 | 1,229 | +1.15% | 35,500 | 373億1244万 | +4.42% | 15.46 | 0.38 |
01/18 | 1,217 | 1,221 | 1,213 | 1,215 | -0.16% | 20,700 | 368億8740万 | +3.49% | 15.29 | 0.38 |
01/17 | 1,228 | 1,240 | 1,217 | 1,217 | -0.9% | 23,500 | 369億4812万 | +4.02% | 15.31 | 0.38 |
01/16 | 1,249 | 1,249 | 1,228 | 1,228 | -1.6% | 18,600 | 372億8208万 | +5.14% | 15.45 | 0.38 |
01/15 | 1,214 | 1,248 | 1,214 | 1,248 | +2.8% | 30,000 | 378億8928万 | +7.12% | 15.7 | 0.39 |
01/12 | 1,236 | 1,246 | 1,214 | 1,214 | -2.41% | 32,600 | 368億5704万 | +4.66% | 15.27 | 0.38 |
01/11 | 1,251 | 1,255 | 1,240 | 1,244 | -0.08% | 29,000 | 377億6784万 | +7.52% | 15.65 | 0.39 |
01/10 | 1,245 | 1,264 | 1,239 | 1,245 | +0.4% | 39,300 | 377億9820万 | +8.07% | 15.66 | 0.39 |
01/09 | 1,260 | 1,260 | 1,223 | 1,240 | -0.64% | 67,400 | 376億4640万 | +8.01% | 15.6 | 0.38 |
01/05 | 1,193 | 1,253 | 1,188 | 1,248 | +6.03% | 128,700 | 378億8928万 | +9.19% | 15.7 | 0.39 |
01/04 | 1,170 | 1,181 | 1,160 | 1,177 | +0.34% | 38,000 | 357億3372万 | +3.52% | 14.81 | 0.36 |
2023 |
12/29 | 1,172 | 1,181 | 1,164 | 1,173 | +0.09% | 27,800 | 356億1228万 | +3.35% | 14.76 | 0.38 |
12/28 | 1,176 | 1,186 | 1,168 | 1,172 | -0.26% | 24,100 | 355億8192万 | +3.53% | 14.75 | 0.38 |
12/27 | 1,170 | 1,175 | 1,164 | 1,175 | +1.64% | 24,400 | 356億7300万 | +4.07% | 14.78 | 0.38 |
12/26 | 1,156 | 1,159 | 1,144 | 1,156 | +0.87% | 39,800 | 350億9616万 | +2.66% | 14.54 | 0.38 |
12/25 | 1,126 | 1,152 | 1,126 | 1,146 | +2.87% | 72,700 | 347億9256万 | +2.05% | 14.42 | 0.37 |
12/22 | 1,104 | 1,114 | 1,103 | 1,114 | +0.91% | 19,300 | 338億2104万 | -0.62% | 14.02 | 0.36 |
12/21 | 1,110 | 1,120 | 1,104 | 1,104 | -1.08% | 15,300 | 335億1744万 | -1.43% | 13.89 | 0.36 |
12/20 | 1,112 | 1,122 | 1,112 | 1,116 | +0.36% | 15,900 | 338億8176万 | -0.27% | 14.04 | 0.36 |
12/19 | 1,116 | 1,116 | 1,095 | 1,112 | +0.09% | 17,500 | 337億6032万 | -0.54% | 13.99 | 0.36 |
12/18 | 1,115 | 1,115 | 1,091 | 1,111 | -1.07% | 17,100 | 337億2996万 | -0.45% | 13.98 | 0.36 |
12/15 | 1,134 | 1,134 | 1,111 | 1,123 | -0.35% | 19,600 | 340億9428万 | +0.72% | 14.13 | 0.37 |
12/14 | 1,141 | 1,145 | 1,127 | 1,127 | -1.23% | 13,800 | 342億1572万 | +1.26% | 14.18 | 0.37 |
12/13 | 1,162 | 1,162 | 1,135 | 1,141 | -1.81% | 19,200 | 346億4076万 | +2.7% | 14.36 | 0.37 |
12/12 | 1,149 | 1,171 | 1,136 | 1,162 | +1.22% | 32,800 | 352億7832万 | +4.68% | 14.62 | 0.38 |
12/11 | 1,126 | 1,148 | 1,122 | 1,148 | +2.87% | 28,900 | 348億5328万 | +3.61% | 14.44 | 0.38 |
12/08 | 1,137 | 1,141 | 1,112 | 1,116 | -2.79% | 31,900 | 338億8176万 | +0.9% | 14.04 | 0.36 |
12/07 | 1,173 | 1,173 | 1,146 | 1,148 | -0.78% | 25,700 | 348億5328万 | +3.8% | 14.44 | 0.38 |
12/06 | 1,137 | 1,179 | 1,137 | 1,157 | +2.48% | 44,700 | 351億2652万 | +4.8% | 14.56 | 0.38 |
12/05 | 1,131 | 1,148 | 1,129 | 1,129 | -0.79% | 32,800 | 342億7644万 | +2.64% | 14.21 | 0.37 |
12/04 | 1,135 | 1,140 | 1,128 | 1,138 | +0.44% | 16,900 | 345億4968万 | +3.55% | 14.32 | 0.37 |
12/01 | 1,134 | 1,135 | 1,127 | 1,133 | +0.71% | 24,300 | 343億9788万 | +3.28% | 14.26 | 0.37 |
11/30 | 1,114 | 1,125 | 1,111 | 1,125 | +0.99% | 15,400 | 341億5500万 | +2.83% | 14.15 | 0.37 |
11/29 | 1,120 | 1,123 | 1,112 | 1,114 | -0.54% | 7,800 | 338億2104万 | +1.92% | 14.02 | 0.36 |
11/28 | 1,117 | 1,122 | 1,109 | 1,120 | +0.27% | 18,000 | 340億320万 | +2.66% | 14.09 | 0.37 |
11/27 | 1,110 | 1,120 | 1,106 | 1,117 | +1.45% | 18,400 | 339億1212万 | +2.48% | 14.05 | 0.37 |
11/24 | 1,104 | 1,109 | 1,098 | 1,101 | +0.46% | 16,200 | 334億2636万 | +1.19% | 13.85 | 0.36 |
11/22 | 1,088 | 1,101 | 1,084 | 1,096 | +0.64% | 12,700 | 332億7456万 | +0.83% | 13.79 | 0.36 |
11/21 | 1,088 | 1,097 | 1,088 | 1,089 | +0.09% | 11,400 | 330億6204万 | +0.28% | 13.7 | 0.36 |
11/20 | 1,100 | 1,112 | 1,088 | 1,088 | -1.09% | 21,600 | 330億3168万 | +0.28% | 13.69 | 0.36 |
11/17 | 1,086 | 1,100 | 1,082 | 1,100 | +1.95% | 10,500 | 333億9600万 | +1.48% | 13.84 | 0.36 |