時価総額
2023/10/20~2024/03/19
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 |
03/19 | 2,540 | 2,557 | 2,529 | 2,546 | +0.24% | 1,600 | 31億1630万 | +0.39% | 7.55 | 0.65 |
03/18 | 2,475 | 2,540 | 2,475 | 2,540 | +2.63% | 2,300 | 31億896万 | +0.36% | 7.53 | 0.65 |
03/15 | 2,468 | 2,500 | 2,468 | 2,475 | +0.28% | 1,400 | 30億2940万 | -2.06% | 7.34 | 0.63 |
03/14 | 2,500 | 2,500 | 2,458 | 2,468 | -1.87% | 2,400 | 30億2083万 | -2.26% | 7.32 | 0.63 |
03/13 | 2,529 | 2,529 | 2,501 | 2,515 | -0.44% | 1,000 | 30億7836万 | -0.28% | 7.46 | 0.64 |
03/12 | 2,526 | 2,559 | 2,526 | 2,526 | -1.29% | 2,200 | 30億9182万 | +0.32% | 7.49 | 0.65 |
03/11 | 2,581 | 2,586 | 2,552 | 2,559 | -1.04% | 5,900 | 31億3221万 | +1.87% | 7.59 | 0.65 |
03/08 | 2,586 | 2,586 | 2,582 | 2,586 | 0% | 1,700 | 31億6526万 | +3.19% | 7.67 | 0.66 |
03/07 | 2,600 | 2,600 | 2,586 | 2,586 | -0.46% | 4,800 | 31億6526万 | +3.56% | 7.67 | 0.66 |
03/06 | 2,590 | 2,598 | 2,590 | 2,598 | +0.31% | 2,700 | 31億7995万 | +4.38% | 7.71 | 0.66 |
03/05 | 2,595 | 2,595 | 2,590 | 2,590 | -0.19% | 2,100 | 31億7016万 | +4.48% | 7.68 | 0.66 |
03/04 | 2,593 | 2,609 | 2,592 | 2,595 | +0.08% | 2,600 | 31億7628万 | +5.1% | 7.7 | 0.66 |
03/01 | 2,587 | 2,620 | 2,582 | 2,593 | 0% | 5,100 | 31億7383万 | +5.49% | 7.69 | 0.66 |
02/29 | 2,588 | 2,619 | 2,588 | 2,593 | +0.12% | 800 | 31億7383万 | +5.92% | 7.69 | 0.66 |
02/28 | 2,612 | 2,612 | 2,586 | 2,590 | -0.84% | 3,100 | 31億7016万 | +6.28% | 7.68 | 0.66 |
02/27 | 2,591 | 2,614 | 2,591 | 2,612 | +0.27% | 2,100 | 31億9708万 | +7.58% | 7.75 | 0.67 |
02/26 | 2,622 | 2,680 | 2,580 | 2,605 | +3.29% | 10,300 | 31億8852万 | +7.82% | 7.73 | 0.67 |
02/22 | 2,513 | 2,571 | 2,513 | 2,522 | +0.36% | 3,400 | 30億8692万 | +4.82% | 7.48 | 0.64 |
02/21 | 2,535 | 2,550 | 2,502 | 2,513 | -0.71% | 1,200 | 30億7591万 | +4.75% | 7.45 | 0.64 |
02/20 | 2,481 | 2,531 | 2,461 | 2,531 | +2.02% | 3,500 | 30億9794万 | +5.86% | 7.51 | 0.65 |
02/19 | 2,455 | 2,481 | 2,455 | 2,481 | +1.22% | 2,200 | 30億3674万 | +4.16% | 7.36 | 0.63 |
02/16 | 2,461 | 2,470 | 2,447 | 2,451 | +0.25% | 1,800 | 30億2万 | +3.24% | 7.27 | 0.63 |
02/15 | 2,469 | 2,469 | 2,441 | 2,445 | -0.12% | 1,800 | 29億9268万 | +3.25% | 7.25 | 0.63 |
02/14 | 2,450 | 2,466 | 2,421 | 2,448 | +1.07% | 5,500 | 29億9635万 | +3.64% | 7.26 | 0.63 |
02/13 | 2,438 | 2,438 | 2,420 | 2,422 | -0.66% | 1,400 | 29億6452万 | +2.8% | 7.18 | 0.62 |
02/09 | 2,422 | 2,438 | 2,414 | 2,438 | +0.45% | 700 | 29億8411万 | +3.79% | 7.23 | 0.62 |
02/08 | 2,432 | 2,432 | 2,427 | 2,427 | -0.21% | 400 | 29億7064万 | +3.72% | 7.2 | 0.62 |
02/07 | 2,438 | 2,438 | 2,408 | 2,432 | +1.29% | 2,600 | 29億7676万 | +4.47% | 7.21 | 0.62 |
02/06 | 2,393 | 2,424 | 2,393 | 2,401 | +0.04% | 3,500 | 29億3882万 | +3.71% | 7.12 | 0.61 |
02/05 | 2,387 | 2,400 | 2,387 | 2,400 | +0.54% | 1,700 | 29億3760万 | +4.17% | 7.12 | 0.61 |
02/02 | 2,395 | 2,408 | 2,380 | 2,387 | -0.33% | 3,700 | 29億2168万 | +4.1% | 7.08 | 0.61 |
02/01 | 2,394 | 2,395 | 2,382 | 2,395 | +0.63% | 900 | 29億3148万 | +4.95% | 7.1 | 0.61 |
01/31 | 2,370 | 2,380 | 2,365 | 2,380 | +0.42% | 3,700 | 29億1312万 | +4.8% | 7.06 | 0.61 |
01/30 | 2,370 | 2,370 | 2,357 | 2,370 | +1.07% | 2,200 | 29億88万 | +4.87% | 7.03 | 0.61 |
01/29 | 2,376 | 2,376 | 2,345 | 2,345 | +0.04% | 1,600 | 28億7028万 | +4.27% | 6.96 | 0.6 |
01/26 | 2,321 | 2,344 | 2,321 | 2,344 | +0.56% | 2,500 | 28億6905万 | +4.69% | 6.95 | 0.6 |
01/25 | 2,333 | 2,349 | 2,331 | 2,331 | -0.34% | 1,000 | 28億5314万 | +4.58% | 6.91 | 0.6 |
01/24 | 2,368 | 2,368 | 2,326 | 2,339 | +0.47% | 2,100 | 28億6293万 | +5.36% | 6.94 | 0.6 |
01/23 | 2,364 | 2,370 | 2,328 | 2,328 | -1.52% | 2,800 | 28億4947万 | +5.34% | 6.9 | 0.6 |
01/22 | 2,350 | 2,364 | 2,335 | 2,364 | +2.78% | 2,300 | 28億9353万 | +7.36% | 7.01 | 0.6 |
01/19 | 2,364 | 2,364 | 2,300 | 2,300 | -2.13% | 4,300 | 28億1520万 | +4.88% | 6.82 | 0.59 |
01/18 | 2,340 | 2,367 | 2,340 | 2,350 | +0.34% | 4,000 | 28億7640万 | +7.5% | 6.97 | 0.6 |
01/17 | 2,331 | 2,345 | 2,320 | 2,342 | +0.99% | 3,100 | 28億6660万 | +7.58% | 6.95 | 0.6 |
01/16 | 2,316 | 2,330 | 2,308 | 2,319 | +0.43% | 1,500 | 28億3845万 | +7.01% | 6.88 | 0.59 |
01/15 | 2,294 | 2,322 | 2,294 | 2,309 | +0.74% | 2,300 | 28億2621万 | +6.9% | 6.85 | 0.59 |
01/12 | 2,290 | 2,319 | 2,290 | 2,292 | +0.09% | 2,500 | 28億540万 | +6.41% | 6.8 | 0.59 |
01/11 | 2,287 | 2,300 | 2,279 | 2,290 | -0.22% | 3,900 | 28億296万 | +6.51% | 6.79 | 0.59 |
01/10 | 2,300 | 2,300 | 2,270 | 2,295 | -0.22% | 2,900 | 28億908万 | +7.04% | 6.81 | 0.59 |
01/09 | 2,260 | 2,350 | 2,260 | 2,300 | +2.04% | 5,900 | 28億1520万 | +7.58% | 6.82 | 0.59 |
01/05 | 2,224 | 2,269 | 2,201 | 2,254 | +2.41% | 7,500 | 27億5889万 | +5.67% | 6.69 | 0.58 |
01/04 | 2,143 | 2,201 | 2,137 | 2,201 | +3.72% | 6,100 | 26億9402万 | +3.38% | 6.53 | 0.56 |
2023 |
12/29 | 2,125 | 2,140 | 2,112 | 2,122 | -0.14% | 1,100 | 25億9732万 | -0.33% | 6.29 | 0.54 |
12/28 | 2,116 | 2,130 | 2,110 | 2,125 | +0.43% | 1,500 | 26億100万 | -0.33% | 6.3 | 0.54 |
12/27 | 2,115 | 2,134 | 2,115 | 2,116 | -0.19% | 600 | 25億8998万 | -0.8% | 6.28 | 0.54 |
12/26 | 2,118 | 2,134 | 2,113 | 2,120 | +0.19% | 1,400 | 25億9488万 | -0.52% | 6.29 | 0.54 |
12/25 | 2,131 | 2,150 | 2,115 | 2,116 | +0.24% | 2,600 | 25億8998万 | -0.66% | 6.28 | 0.54 |
12/22 | 2,118 | 2,129 | 2,090 | 2,111 | -0.33% | 2,100 | 25億8386万 | -0.8% | 6.26 | 0.54 |
12/21 | 2,119 | 2,119 | 2,116 | 2,118 | +0.86% | 500 | 25億9243万 | -0.42% | 6.28 | 0.54 |
12/20 | 2,090 | 2,167 | 2,090 | 2,100 | +0.62% | 2,100 | 25億7040万 | -1.18% | 6.23 | 0.54 |
12/19 | 2,090 | 2,095 | 2,086 | 2,087 | -0.62% | 900 | 25億5448万 | -1.74% | 6.19 | 0.53 |
12/18 | 2,095 | 2,101 | 2,090 | 2,100 | -0.28% | 900 | 25億7040万 | -1.08% | 6.23 | 0.54 |
12/15 | 2,089 | 2,106 | 2,089 | 2,106 | +0.77% | 900 | 25億7774万 | -0.75% | 6.25 | 0.54 |
12/14 | 2,115 | 2,117 | 2,090 | 2,090 | -0.99% | 1,600 | 25億5816万 | -1.42% | 6.2 | 0.53 |
12/13 | 2,139 | 2,139 | 2,100 | 2,111 | -1.31% | 3,300 | 25億8386万 | -0.38% | 6.26 | 0.54 |
12/12 | 2,132 | 2,146 | 2,132 | 2,139 | +0.33% | 500 | 26億1813万 | +0.94% | 6.34 | 0.55 |
12/11 | 2,147 | 2,147 | 2,114 | 2,132 | +0.38% | 1,200 | 26億956万 | +0.76% | 6.32 | 0.55 |
12/08 | 2,110 | 2,132 | 2,102 | 2,124 | +0.66% | 2,100 | 25億9977万 | +0.43% | 6.3 | 0.54 |
12/07 | 2,139 | 2,151 | 2,110 | 2,110 | -1.12% | 1,900 | 25億8264万 | -0.14% | 6.26 | 0.54 |
12/06 | 2,168 | 2,168 | 2,130 | 2,134 | -1.57% | 2,100 | 26億1201万 | +1.04% | 6.33 | 0.55 |
12/05 | 2,140 | 2,168 | 2,134 | 2,168 | -0.05% | 2,000 | 26億5363万 | +2.75% | 6.43 | 0.55 |
12/04 | 2,154 | 2,187 | 2,154 | 2,169 | +0.74% | 1,600 | 26億5485万 | +2.94% | 6.43 | 0.55 |
12/01 | 2,165 | 2,165 | 2,149 | 2,153 | -0.09% | 500 | 26億3527万 | +2.33% | 6.39 | 0.55 |
11/30 | 2,165 | 2,165 | 2,155 | 2,155 | -0.46% | 200 | 26億3772万 | +2.47% | 6.39 | 0.55 |
11/29 | 2,159 | 2,165 | 2,153 | 2,165 | +0.28% | 900 | 26億4996万 | +3.05% | 6.42 | 0.55 |
11/28 | 2,205 | 2,205 | 2,145 | 2,159 | -2.17% | 1,700 | 26億4261万 | +2.91% | 6.4 | 0.55 |
11/27 | 2,202 | 2,211 | 2,160 | 2,207 | +0.5% | 5,500 | 27億136万 | +5.3% | 6.55 | 0.56 |
11/24 | 2,134 | 2,234 | 2,132 | 2,196 | +3% | 11,400 | 26億8790万 | +4.97% | 6.51 | 0.56 |
11/22 | 2,082 | 2,137 | 2,082 | 2,132 | +2.4% | 6,600 | 26億956万 | +2.06% | 6.32 | 0.55 |
11/21 | 2,084 | 2,100 | 2,080 | 2,082 | +0.1% | 1,900 | 25億4836万 | -0.38% | 6.18 | 0.53 |
11/20 | 2,075 | 2,082 | 2,075 | 2,080 | +0.34% | 500 | 25億4592万 | -0.53% | 6.17 | 0.53 |
11/17 | 2,075 | 2,089 | 2,073 | 2,073 | -0.1% | 2,600 | 25億3735万 | -0.96% | 6.15 | 0.53 |
11/16 | 2,088 | 2,088 | 2,073 | 2,075 | -0.67% | 2,800 | 25億3980万 | -0.95% | 6.15 | 0.53 |
11/15 | 2,080 | 2,089 | 2,076 | 2,089 | +1.02% | 600 | 25億5693万 | -0.38% | 6.2 | 0.53 |
11/14 | 2,078 | 2,081 | 2,065 | 2,068 | +0.19% | 900 | 25億3123万 | -1.48% | 6.13 | 0.53 |
11/13 | 2,061 | 2,085 | 2,061 | 2,064 | +0.15% | 1,900 | 25億2633万 | -1.71% | 6.12 | 0.53 |
11/10 | 2,060 | 2,078 | 2,060 | 2,061 | 0% | 500 | 25億2266万 | -1.9% | 6.11 | 0.53 |
11/09 | 2,070 | 2,070 | 2,040 | 2,061 | -0.91% | 2,300 | 25億2266万 | -1.9% | 6.11 | 0.53 |
11/08 | 2,082 | 2,098 | 2,080 | 2,080 | -0.57% | 1,100 | 25億4592万 | -1.05% | 6.17 | 0.53 |
11/07 | 2,080 | 2,093 | 2,080 | 2,092 | +0.53% | 500 | 25億6060万 | -0.62% | 6.2 | 0.53 |
11/06 | 2,097 | 2,097 | 2,081 | 2,081 | -0.76% | 1,100 | 25億4714万 | -1.14% | 6.17 | 0.53 |
11/02 | 2,092 | 2,097 | 2,091 | 2,097 | +0.82% | 700 | 25億6672万 | -0.47% | 6.22 | 0.54 |
11/01 | 2,031 | 2,080 | 2,031 | 2,080 | +0.05% | 3,500 | 25億4592万 | -1.33% | 6.17 | 0.53 |
10/31 | 2,088 | 2,088 | 2,079 | 2,079 | -0.43% | 900 | 25億4469万 | -1.42% | 6.17 | 0.53 |
10/30 | 2,100 | 2,100 | 2,075 | 2,088 | -0.57% | 1,500 | 25億5571万 | -1% | 6.19 | 0.53 |
10/27 | 2,087 | 2,100 | 2,087 | 2,100 | +0.91% | 1,800 | 25億7040万 | -0.43% | 6.23 | 0.54 |
10/26 | 2,090 | 2,092 | 2,080 | 2,081 | -1.75% | 1,500 | 25億4714万 | -1.33% | 6.17 | 0.53 |
10/25 | 2,105 | 2,118 | 2,082 | 2,118 | +0.62% | 1,400 | 25億9243万 | +0.43% | 6.28 | 0.54 |
10/24 | 2,100 | 2,112 | 2,095 | 2,105 | +0.53% | 400 | 25億7652万 | -0.14% | 6.24 | 0.54 |
10/23 | 2,112 | 2,112 | 2,094 | 2,094 | -0.81% | 2,100 | 25億6305万 | -0.66% | 6.21 | 0.54 |
10/20 | 2,123 | 2,123 | 2,111 | 2,111 | -0.57% | 600 | 25億8386万 | +0.14% | 6.26 | 0.54 |