時価総額
2023/08/30~2024/01/26
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 |
01/26 | 542 | 548 | 530 | 537 | -0.74% | 40,300 | 55億3547万 | -4.11% | 108.25 | 1.78 |
01/25 | 536 | 541 | 531 | 541 | +1.5% | 29,800 | 55億7670万 | -3.39% | 109.05 | 1.79 |
01/24 | 524 | 533 | 524 | 533 | +1.72% | 26,500 | 54億9424万 | -4.99% | 107.44 | 1.77 |
01/23 | 536 | 540 | 521 | 524 | -2.06% | 52,500 | 54億147万 | -6.93% | 105.63 | 1.74 |
01/22 | 526 | 541 | 523 | 535 | +1.13% | 61,400 | 55億1486万 | -5.14% | 107.84 | 1.77 |
01/19 | 512 | 531 | 512 | 529 | +4.13% | 87,100 | 54億5301万 | -6.54% | 106.64 | 1.75 |
01/18 | 537 | 537 | 507 | 508 | -5.75% | 131,200 | 52億3654万 | -10.41% | 102.4 | 1.68 |
01/17 | 534 | 546 | 528 | 539 | +2.08% | 107,900 | 55億5609万 | -5.27% | 108.65 | 1.79 |
01/16 | 554 | 572 | 528 | 528 | -8.01% | 322,500 | 54億4270万 | -7.37% | 106.43 | 1.75 |
01/15 | 576 | 582 | 555 | 574 | +1.23% | 205,700 | 59億1687万 | +0.53% | 115.71 | 1.9 |
01/12 | 561 | 570 | 558 | 567 | +0.53% | 28,600 | 58億4472万 | -0.7% | 114.3 | 1.88 |
01/11 | 580 | 580 | 561 | 564 | -2.25% | 75,200 | 58億1379万 | -1.57% | 113.69 | 1.87 |
01/10 | 581 | 587 | 566 | 577 | -1.54% | 61,300 | 59億4780万 | +0.52% | 116.31 | 1.91 |
01/09 | 597 | 597 | 576 | 586 | -2.33% | 103,100 | 60億4057万 | +1.56% | 118.13 | 1.94 |
01/05 | 615 | 615 | 597 | 600 | 0% | 40,000 | 61億8489万 | +3.45% | 120.95 | 1.99 |
01/04 | 604 | 625 | 600 | 600 | +1.01% | 74,700 | 61億8489万 | +3.45% | 120.95 | 1.99 |
2023 |
12/29 | 588 | 595 | 581 | 594 | +1.02% | 20,600 | 61億2304万 | +2.59% | 119.74 | 1.97 |
12/28 | 582 | 588 | 574 | 588 | +0.34% | 12,800 | 60億6119万 | +1.73% | 118.53 | 1.95 |
12/27 | 576 | 592 | 575 | 586 | +2.27% | 48,500 | 60億4057万 | +1.56% | 118.13 | 1.94 |
12/26 | 562 | 592 | 562 | 573 | +1.96% | 70,500 | 59億656万 | -0.69% | 115.5 | 1.9 |
12/25 | 562 | 566 | 545 | 562 | +0.36% | 69,700 | 57億9318万 | -2.6% | 113.29 | 1.86 |
12/22 | 573 | 573 | 560 | 560 | -1.23% | 11,100 | 57億7256万 | -2.78% | 112.88 | 1.86 |
12/21 | 557 | 572 | 553 | 567 | 0% | 31,900 | 58億4472万 | -1.39% | 114.3 | 1.88 |
12/20 | 557 | 574 | 554 | 567 | +2.53% | 40,700 | 58億4472万 | -1.22% | 114.3 | 1.88 |
12/19 | 543 | 554 | 537 | 553 | +1.28% | 28,400 | 57億40万 | -3.49% | 111.47 | 1.83 |
12/18 | 565 | 567 | 539 | 546 | -4.04% | 46,400 | 56億2824万 | -4.55% | 110.06 | 1.81 |
12/15 | 567 | 578 | 567 | 569 | +0.35% | 18,600 | 58億6533万 | -0.52% | 114.7 | 1.89 |
12/14 | 570 | 584 | 567 | 567 | -0.53% | 37,100 | 58億4472万 | -0.87% | 114.3 | 1.88 |
12/13 | 571 | 571 | 562 | 570 | 0% | 21,200 | 58億7564万 | -0.35% | 114.9 | 1.89 |
12/12 | 559 | 570 | 554 | 570 | +2.52% | 33,100 | 58億7564万 | -0.35% | 114.9 | 1.89 |
12/11 | 564 | 568 | 554 | 556 | -0.89% | 21,700 | 57億3133万 | -2.97% | 112.08 | 1.84 |
12/08 | 564 | 565 | 553 | 561 | -0.88% | 30,700 | 57億8287万 | -2.26% | 113.09 | 1.86 |
12/07 | 556 | 569 | 545 | 566 | +0.53% | 37,400 | 58億3441万 | -1.57% | 114.09 | 1.88 |
12/06 | 573 | 577 | 563 | 563 | -0.88% | 32,100 | 58億348万 | -2.26% | 113.49 | 1.87 |
12/05 | 581 | 596 | 568 | 568 | -5.49% | 67,000 | 58億5502万 | -1.73% | 114.5 | 1.88 |
12/04 | 600 | 606 | 588 | 601 | +0.17% | 39,600 | 61億9519万 | +3.8% | 121.15 | 1.99 |
12/01 | 649 | 649 | 600 | 600 | -8.4% | 133,800 | 61億8489万 | +3.63% | 120.95 | 1.99 |
11/30 | 646 | 675 | 625 | 655 | +1.39% | 120,400 | 67億5183万 | +13.13% | 132.03 | 2.07 |
11/29 | 610 | 646 | 610 | 646 | +6.08% | 130,800 | 66億5906万 | +12.15% | 130.1 | 2.04 |
11/28 | 592 | 609 | 582 | 609 | +3.75% | 48,600 | 62億7766万 | +5.91% | 122.65 | 1.92 |
11/27 | 575 | 598 | 570 | 587 | +3.89% | 46,900 | 60億5088万 | +1.73% | 118.22 | 1.86 |
11/24 | 566 | 574 | 565 | 565 | 0% | 15,700 | 58億2410万 | -2.59% | 113.79 | 1.79 |
11/22 | 567 | 573 | 563 | 565 | -0.53% | 21,900 | 58億2410万 | -3.42% | 113.79 | 1.79 |
11/21 | 576 | 577 | 565 | 568 | -1.39% | 43,000 | 58億5502万 | -3.89% | 114.39 | 1.8 |
11/20 | 537 | 576 | 537 | 576 | +7.46% | 70,300 | 59億3749万 | -3.52% | 116.01 | 1.82 |
11/17 | 553 | 553 | 532 | 536 | -3.07% | 51,300 | 55億2516万 | -10.96% | 107.95 | 1.69 |
11/16 | 549 | 553 | 538 | 553 | +1.47% | 26,900 | 57億40万 | -9.34% | 111.37 | 1.75 |
11/15 | 527 | 548 | 527 | 545 | +3.81% | 30,800 | 56億1794万 | -11.38% | 109.76 | 1.72 |
11/14 | 534 | 549 | 525 | 525 | -1.5% | 50,500 | 54億1177万 | -15.59% | 105.73 | 1.66 |
11/13 | 558 | 558 | 532 | 533 | -4.14% | 55,800 | 54億9424万 | -15.13% | 107.34 | 1.68 |
11/10 | 563 | 564 | 555 | 556 | -1.94% | 14,500 | 57億3133万 | -12.16% | 111.98 | 1.76 |
11/09 | 565 | 570 | 552 | 567 | +0.35% | 25,400 | 58億4472万 | -10.85% | 114.19 | 1.79 |
11/08 | 562 | 579 | 557 | 565 | +0.53% | 30,300 | 58億2410万 | -11.86% | 113.79 | 1.79 |
11/07 | 580 | 580 | 553 | 562 | -4.58% | 85,700 | 57億9318万 | -13% | 113.19 | 1.78 |
11/06 | 595 | 595 | 575 | 589 | +0.68% | 40,800 | 60億7150万 | -9.66% | 118.62 | 1.86 |
11/02 | 578 | 598 | 568 | 585 | +1.21% | 58,200 | 60億3026万 | -11.23% | 117.82 | 1.85 |
11/01 | 616 | 616 | 566 | 578 | -5.71% | 104,100 | 59億5811万 | -12.82% | 116.41 | 1.83 |
10/31 | 593 | 613 | 586 | 613 | +3.72% | 41,500 | 63億1889万 | -8.23% | 123.46 | 1.94 |
10/30 | 598 | 608 | 590 | 591 | -2.8% | 39,300 | 60億9211万 | -12.18% | 119.03 | 1.87 |
10/27 | 601 | 614 | 591 | 608 | +2.88% | 25,300 | 62億6735万 | -10.46% | 122.45 | 1.92 |
10/26 | 595 | 595 | 581 | 591 | -1.17% | 18,800 | 60億9211万 | -13.47% | 119.03 | 1.87 |
10/25 | 595 | 603 | 576 | 598 | +3.1% | 53,700 | 61億6427万 | -13.08% | 120.44 | 1.89 |
10/24 | 631 | 631 | 566 | 580 | -6.9% | 132,500 | 59億7872万 | -16.43% | 116.81 | 1.83 |
10/23 | 655 | 665 | 623 | 623 | -6.32% | 57,500 | 64億2197万 | -10.74% | 125.47 | 1.97 |
10/20 | 660 | 672 | 644 | 665 | -0.89% | 41,600 | 68億5491万 | -5.14% | 133.93 | 2.1 |
10/19 | 681 | 690 | 661 | 671 | -2.33% | 56,700 | 69億1676万 | -4.42% | 135.14 | 2.12 |
10/18 | 719 | 728 | 676 | 687 | -4.32% | 70,500 | 70億8169万 | -2% | 138.36 | 2.17 |
10/17 | 707 | 721 | 697 | 718 | +2.13% | 55,800 | 74億125万 | +2.43% | 144.6 | 2.27 |
10/16 | 687 | 717 | 675 | 703 | +0.14% | 77,700 | 72億4662万 | +0.57% | 141.58 | 2.22 |
10/13 | 718 | 725 | 699 | 702 | -4.23% | 77,500 | 72億3632万 | +0.57% | 141.38 | 2.22 |
10/12 | 660 | 740 | 655 | 733 | +5.62% | 199,000 | 75億5587万 | +5.16% | 147.62 | 2.32 |
10/11 | 710 | 710 | 681 | 694 | -2.12% | 70,800 | 71億5385万 | -0.14% | 139.77 | 2.19 |
10/10 | 702 | 719 | 694 | 709 | +3.81% | 53,600 | 73億847万 | +2.01% | 142.79 | 2.24 |
10/06 | 657 | 683 | 650 | 683 | +4.27% | 56,700 | 70億4046万 | -1.73% | 137.55 | 2.16 |
10/05 | 650 | 669 | 646 | 655 | +2.02% | 67,600 | 67億5183万 | -5.62% | 131.92 | 2.07 |
10/04 | 648 | 665 | 628 | 642 | -3.89% | 100,000 | 66億1783万 | -7.63% | 129.3 | 2.03 |
10/03 | 696 | 712 | 666 | 668 | -4.84% | 91,300 | 68億8584万 | -4.02% | 134.53 | 2.11 |
10/02 | 725 | 729 | 701 | 702 | -3.04% | 70,500 | 72億3632万 | +0.86% | 141.38 | 2.22 |
09/29 | 748 | 769 | 722 | 724 | -3.34% | 184,200 | 74億6310万 | +4.32% | 145.81 | 2.29 |
09/28 | 698 | 772 | 698 | 749 | +7.77% | 264,700 | 77億2080万 | +8.39% | 150.85 | 2.37 |
09/27 | 708 | 717 | 687 | 695 | -1.42% | 42,900 | 71億6416万 | +1.16% | 139.97 | 2.2 |
09/26 | 726 | 726 | 705 | 705 | -2.89% | 37,800 | 72億6724万 | +3.07% | 141.99 | 2.23 |
09/25 | 731 | 734 | 722 | 726 | -1.36% | 19,800 | 74億8371万 | +6.61% | 146.21 | 2.29 |
09/22 | 711 | 741 | 706 | 736 | +2.36% | 37,800 | 75億8679万 | +8.71% | 148.23 | 2.33 |
09/21 | 726 | 732 | 711 | 719 | -0.83% | 42,300 | 74億1155万 | +6.99% | 144.8 | 2.27 |
09/20 | 735 | 740 | 720 | 725 | -2.03% | 84,600 | 74億7340万 | +8.7% | 146.01 | 2.29 |
09/19 | 728 | 761 | 722 | 740 | +7.87% | 415,000 | 76億2803万 | +11.95% | 149.03 | 2.34 |
09/15 | 688 | 703 | 681 | 686 | -0.44% | 26,300 | 70億7139万 | +4.57% | 138.16 | 2.17 |
09/14 | 680 | 691 | 679 | 689 | +1.32% | 26,200 | 71億231万 | +5.35% | 138.76 | 2.18 |
09/13 | 673 | 683 | 668 | 680 | +2.56% | 31,300 | 70億954万 | +4.45% | 136.95 | 2.15 |
09/12 | 666 | 670 | 647 | 663 | -1.34% | 45,900 | 68億3430万 | +2.31% | 133.53 | 2.1 |
09/11 | 689 | 696 | 669 | 672 | -1.18% | 27,700 | 69億2707万 | +4.19% | 135.34 | 2.12 |
09/08 | 664 | 683 | 664 | 680 | +1.95% | 28,700 | 70億954万 | +6.25% | 136.95 | 2.15 |
09/07 | 675 | 678 | 664 | 667 | -1.62% | 32,800 | 68億7553万 | +5.04% | 134.33 | 2.11 |
09/06 | 687 | 689 | 673 | 678 | -1.31% | 32,400 | 69億8892万 | +7.62% | 136.55 | 2.14 |
09/05 | 698 | 704 | 675 | 687 | -2.55% | 64,100 | 70億8169万 | +9.92% | 138.36 | 2.17 |
09/04 | 691 | 717 | 685 | 705 | +2.03% | 102,400 | 72億6724万 | +13.71% | 141.99 | 2.23 |
09/01 | 662 | 709 | 660 | 691 | +3.91% | 98,500 | 71億2293万 | +12.54% | 139.17 | 2.18 |
08/31 | 670 | 680 | 662 | 665 | -1.04% | 37,000 | 68億5491万 | +9.2% | 133.93 | 2.15 |
08/30 | 672 | 679 | 665 | 672 | -0.74% | 29,500 | 69億2707万 | +10.89% | 135.34 | 2.18 |