時価総額
2023/09/22~2024/02/20
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 |
02/20 | 1,325 | 1,328 | 1,311 | 1,327 | -0.23% | 700 | 19億5069万 | -0.82% | 6.49 | 0.47 |
02/19 | 1,325 | 1,330 | 1,325 | 1,330 | +2.31% | 300 | 19億5510万 | -0.67% | 6.5 | 0.48 |
02/16 | 1,306 | 1,317 | 1,289 | 1,300 | -0.61% | 3,700 | 19億1100万 | -2.84% | 6.35 | 0.46 |
02/15 | 1,318 | 1,319 | 1,300 | 1,308 | -0.76% | 2,400 | 19億2276万 | -2.32% | 6.39 | 0.47 |
02/14 | 1,326 | 1,328 | 1,318 | 1,318 | -0.75% | 1,700 | 19億3746万 | -1.64% | 6.44 | 0.47 |
02/13 | 1,347 | 1,355 | 1,327 | 1,328 | -2.78% | 2,200 | 19億5216万 | -1.04% | 6.49 | 0.47 |
02/09 | 1,369 | 1,383 | 1,365 | 1,366 | -0.07% | 5,100 | 20億802万 | +1.79% | 6.68 | 0.49 |
02/08 | 1,346 | 1,368 | 1,340 | 1,367 | +1.56% | 2,000 | 20億949万 | +1.94% | 6.68 | 0.49 |
02/07 | 1,360 | 1,365 | 1,335 | 1,346 | -0.44% | 600 | 19億7862万 | +0.6% | 6.58 | 0.48 |
02/06 | 1,359 | 1,359 | 1,350 | 1,352 | -0.88% | 600 | 19億8744万 | +1.12% | 6.61 | 0.48 |
02/05 | 1,342 | 1,364 | 1,341 | 1,364 | +2.1% | 500 | 20億508万 | +2.25% | 6.67 | 0.49 |
02/02 | 1,330 | 1,336 | 1,330 | 1,336 | +0.38% | 500 | 19億6392万 | +0.23% | 6.53 | 0.48 |
02/01 | 1,322 | 1,354 | 1,322 | 1,331 | -2.35% | 5,600 | 19億5657万 | -0.08% | 6.51 | 0.48 |
01/31 | 1,351 | 1,363 | 1,350 | 1,363 | +0.44% | 700 | 20億361万 | +2.4% | 6.66 | 0.49 |
01/30 | 1,343 | 1,357 | 1,343 | 1,357 | -0.8% | 400 | 19億9479万 | +1.95% | 6.63 | 0.49 |
01/29 | 1,368 | 1,368 | 1,368 | 1,368 | +0.81% | 200 | 20億1096万 | +2.86% | 6.69 | 0.49 |
01/26 | 1,357 | 1,357 | 1,357 | 1,357 | 0% | 500 | 19億9479万 | +2.18% | 6.63 | 0.49 |
01/25 | 1,340 | 1,380 | 1,339 | 1,357 | +1.34% | 14,000 | 19億9479万 | +2.18% | 6.63 | 0.49 |
01/24 | 1,338 | 1,339 | 1,325 | 1,339 | +0.45% | 600 | 19億6833万 | +0.98% | 6.54 | 0.48 |
01/23 | 1,330 | 1,333 | 1,330 | 1,333 | +1.06% | 1,100 | 19億5951万 | +0.53% | 6.51 | 0.48 |
01/22 | 1,330 | 1,330 | 1,319 | 1,319 | +0.08% | 800 | 19億3893万 | -0.45% | 6.45 | 0.47 |
01/19 | 1,325 | 1,325 | 1,318 | 1,318 | +0.15% | 300 | 19億3746万 | -0.6% | 6.44 | 0.47 |
01/18 | 1,322 | 1,322 | 1,316 | 1,316 | -0.45% | 600 | 19億3452万 | -0.75% | 6.43 | 0.47 |
01/17 | 1,337 | 1,337 | 1,322 | 1,322 | -1.12% | 500 | 19億4334万 | -0.38% | 6.46 | 0.47 |
01/16 | 1,337 | 1,337 | 1,337 | 1,337 | 0% | 100 | 19億6539万 | +0.68% | 6.53 | 0.48 |
01/15 | 1,316 | 1,340 | 1,314 | 1,337 | +1.91% | 1,400 | 19億6539万 | +0.75% | 6.53 | 0.48 |
01/12 | 1,319 | 1,319 | 1,312 | 1,312 | -0.61% | 500 | 19億2864万 | -0.98% | 6.41 | 0.47 |
01/11 | 1,335 | 1,340 | 1,320 | 1,320 | -1.35% | 800 | 19億4040万 | -0.38% | 6.45 | 0.47 |
01/10 | 1,342 | 1,362 | 1,330 | 1,338 | -1.83% | 3,000 | 19億6686万 | +0.9% | 6.54 | 0.48 |
01/09 | 1,350 | 1,363 | 1,350 | 1,363 | +1.56% | 1,900 | 20億361万 | +2.95% | 6.66 | 0.49 |
01/05 | 1,327 | 1,342 | 1,326 | 1,342 | +1.74% | 1,000 | 19億7274万 | +1.51% | 6.56 | 0.48 |
01/04 | 1,305 | 1,322 | 1,305 | 1,319 | +1.31% | 400 | 19億3893万 | -0.23% | 6.45 | 0.47 |
2023 |
12/29 | 1,301 | 1,302 | 1,301 | 1,302 | -1.06% | 200 | 19億1394万 | -1.59% | 6.36 | 0.47 |
12/28 | 1,291 | 1,316 | 1,291 | 1,316 | +1.94% | 400 | 19億3452万 | -0.6% | 6.43 | 0.47 |
12/27 | 1,290 | 1,302 | 1,280 | 1,291 | -2.2% | 5,900 | 18億9777万 | -2.57% | 6.31 | 0.46 |
12/26 | 1,314 | 1,320 | 1,314 | 1,320 | +0.46% | 900 | 19億4040万 | -0.38% | 6.45 | 0.47 |
12/25 | 1,333 | 1,336 | 1,314 | 1,314 | -0.61% | 3,100 | 19億3158万 | -0.83% | 6.42 | 0.47 |
12/22 | 1,352 | 1,352 | 1,322 | 1,322 | -3.08% | 1,300 | 19億4334万 | -0.23% | 6.46 | 0.47 |
12/21 | 1,316 | 1,364 | 1,316 | 1,364 | +3.02% | 1,700 | 20億508万 | +3.1% | 6.67 | 0.49 |
12/20 | 1,332 | 1,332 | 1,324 | 1,324 | +0.3% | 200 | 19億4628万 | +0.3% | 6.47 | 0.47 |
12/19 | 1,345 | 1,345 | 1,316 | 1,320 | -1.86% | 1,200 | 19億4040万 | +0.15% | 6.45 | 0.47 |
12/18 | 1,337 | 1,345 | 1,326 | 1,345 | +1.51% | 400 | 19億7715万 | +2.13% | 6.57 | 0.48 |
12/15 | 1,325 | 1,325 | 1,325 | 1,325 | +0.08% | 100 | 19億4775万 | +0.84% | 6.48 | 0.47 |
12/14 | 1,325 | 1,325 | 1,324 | 1,324 | -0.08% | 400 | 19億4628万 | +0.84% | 6.47 | 0.47 |
12/13 | 1,338 | 1,338 | 1,325 | 1,325 | 0% | 300 | 19億4775万 | +0.99% | 6.48 | 0.47 |
12/12 | 1,327 | 1,327 | 1,325 | 1,325 | -0.08% | 200 | 19億4775万 | +1.15% | 6.48 | 0.47 |
12/11 | 1,325 | 1,326 | 1,325 | 1,326 | -1.41% | 400 | 19億4922万 | +1.3% | 6.48 | 0.47 |
12/08 | 1,353 | 1,353 | 1,323 | 1,345 | +0.82% | 2,300 | 19億7715万 | +2.91% | 6.57 | 0.48 |
12/07 | 1,312 | 1,334 | 1,312 | 1,334 | +1.68% | 700 | 19億6098万 | +2.22% | 6.52 | 0.48 |
12/06 | 1,330 | 1,330 | 1,312 | 1,312 | +0.31% | 200 | 19億2864万 | +0.69% | 6.41 | 0.47 |
12/05 | 1,326 | 1,326 | 1,308 | 1,308 | -0.23% | 1,400 | 19億2276万 | +0.38% | 6.39 | 0.47 |
12/04 | 1,310 | 1,311 | 1,310 | 1,311 | -0.91% | 1,300 | 19億2717万 | +0.61% | 6.41 | 0.47 |
12/01 | 1,319 | 1,323 | 1,312 | 1,323 | +0.99% | 600 | 19億4481万 | +1.53% | 6.47 | 0.47 |
11/30 | 1,312 | 1,320 | 1,310 | 1,310 | -0.23% | 1,100 | 19億2570万 | +0.54% | 6.4 | 0.47 |
11/29 | 1,336 | 1,336 | 1,313 | 1,313 | -1.94% | 900 | 19億3011万 | +0.77% | 6.42 | 0.47 |
11/28 | 1,365 | 1,365 | 1,339 | 1,339 | 0% | 1,400 | 19億6833万 | +2.76% | 6.54 | 0.48 |
11/27 | 1,364 | 1,365 | 1,337 | 1,339 | +0.3% | 2,200 | 19億6833万 | +2.84% | 6.54 | 0.48 |
11/24 | 1,357 | 1,358 | 1,326 | 1,335 | +0.6% | 3,400 | 19億6245万 | +2.61% | 6.52 | 0.48 |
11/22 | 1,305 | 1,358 | 1,305 | 1,327 | +2% | 6,500 | 19億5069万 | +2.08% | 6.49 | 0.47 |
11/21 | 1,310 | 1,311 | 1,301 | 1,301 | -1.36% | 1,800 | 19億1247万 | +0.08% | 6.36 | 0.47 |
11/20 | 1,325 | 1,338 | 1,318 | 1,319 | +1% | 1,800 | 19億3893万 | +1.54% | 6.45 | 0.47 |
11/17 | 1,310 | 1,408 | 1,299 | 1,306 | +1.71% | 16,200 | 19億1982万 | +0.54% | 6.38 | 0.47 |
11/16 | 1,262 | 1,287 | 1,261 | 1,284 | +1.18% | 1,900 | 18億8748万 | -1.15% | 6.28 | 0.46 |
11/15 | 1,286 | 1,286 | 1,269 | 1,269 | -1.32% | 5,500 | 18億6543万 | -2.38% | 6.2 | 0.45 |
11/14 | 1,288 | 1,293 | 1,273 | 1,286 | 0% | 900 | 18億9042万 | -1.15% | 6.29 | 0.46 |
11/13 | 1,296 | 1,296 | 1,282 | 1,286 | -0.31% | 1,200 | 18億9042万 | -1.15% | 6.29 | 0.46 |
11/10 | 1,297 | 1,297 | 1,276 | 1,290 | +0.31% | 6,900 | 18億9630万 | -0.92% | 6.3 | 0.46 |
11/09 | 1,290 | 1,290 | 1,281 | 1,286 | -0.31% | 2,700 | 18億9042万 | -1.23% | 6.29 | 0.46 |
11/08 | 1,293 | 1,293 | 1,282 | 1,290 | +0.16% | 4,000 | 18億9630万 | -1% | 6.3 | 0.46 |
11/07 | 1,290 | 1,290 | 1,282 | 1,288 | -0.16% | 2,900 | 18億9336万 | -1.38% | 6.3 | 0.46 |
11/06 | 1,306 | 1,306 | 1,290 | 1,290 | +0.31% | 900 | 18億9630万 | -1.45% | 6.3 | 0.46 |
11/02 | 1,292 | 1,296 | 1,286 | 1,286 | -0.39% | 1,300 | 18億9042万 | -2.06% | 6.29 | 0.46 |
11/01 | 1,291 | 1,293 | 1,290 | 1,291 | -0.23% | 1,700 | 18億9777万 | -1.97% | 6.31 | 0.46 |
10/31 | 1,297 | 1,300 | 1,294 | 1,294 | -0.38% | 1,100 | 19億218万 | -2.04% | 6.32 | 0.46 |
10/30 | 1,300 | 1,303 | 1,299 | 1,299 | -0.54% | 900 | 19億953万 | -1.74% | 6.35 | 0.46 |
10/27 | 1,308 | 1,308 | 1,306 | 1,306 | -0.68% | 300 | 19億1982万 | -1.36% | 6.38 | 0.47 |
10/26 | 1,314 | 1,330 | 1,314 | 1,315 | -1.13% | 500 | 19億3305万 | -0.75% | 6.43 | 0.47 |
10/25 | 1,319 | 1,330 | 1,306 | 1,330 | +0.99% | 1,600 | 19億5510万 | +0.3% | 6.5 | 0.48 |
10/24 | 1,305 | 1,317 | 1,290 | 1,317 | +0.92% | 2,100 | 19億3599万 | -0.75% | 6.44 | 0.47 |
10/23 | 1,310 | 1,310 | 1,305 | 1,305 | -0.53% | 600 | 19億1835万 | -1.73% | 6.38 | 0.47 |
10/20 | 1,303 | 1,314 | 1,300 | 1,312 | 0% | 2,000 | 19億2864万 | -1.5% | 6.41 | 0.47 |
10/19 | 1,312 | 1,318 | 1,303 | 1,312 | +0.77% | 1,600 | 19億2864万 | -1.8% | 6.41 | 0.47 |
10/18 | 1,334 | 1,334 | 1,302 | 1,302 | -1.74% | 1,400 | 19億1394万 | -3.27% | 6.36 | 0.47 |
10/17 | 1,325 | 1,336 | 1,288 | 1,325 | +2.32% | 5,700 | 19億4775万 | -2.43% | 6.48 | 0.47 |
10/16 | 1,300 | 1,301 | 1,286 | 1,295 | -1.82% | 2,300 | 19億365万 | -4.57% | 6.33 | 0.46 |
10/13 | 1,300 | 1,330 | 1,300 | 1,319 | +0.69% | 1,200 | 19億3893万 | -2.8% | 6.45 | 0.47 |
10/12 | 1,310 | 1,318 | 1,310 | 1,310 | +0.38% | 800 | 19億2570万 | -3.32% | 6.4 | 0.47 |
10/11 | 1,300 | 1,329 | 1,290 | 1,305 | +0.62% | 1,800 | 19億1835万 | -3.69% | 6.38 | 0.47 |
10/10 | 1,307 | 1,319 | 1,297 | 1,297 | +0.86% | 2,400 | 19億659万 | -4.21% | 6.34 | 0.46 |
10/06 | 1,316 | 1,316 | 1,285 | 1,286 | -1.08% | 1,800 | 18億9042万 | -4.95% | 6.29 | 0.46 |
10/05 | 1,309 | 1,320 | 1,300 | 1,300 | +0.62% | 1,300 | 19億1100万 | -3.92% | 6.35 | 0.46 |
10/04 | 1,302 | 1,308 | 1,276 | 1,292 | -1.82% | 6,500 | 18億9924万 | -4.44% | 6.31 | 0.46 |
10/03 | 1,337 | 1,343 | 1,302 | 1,316 | -2.73% | 5,600 | 19億3452万 | -2.66% | 6.43 | 0.47 |
10/02 | 1,347 | 1,366 | 1,347 | 1,353 | -0.81% | 1,400 | 19億8891万 | +0.22% | 6.61 | 0.48 |
09/29 | 1,365 | 1,365 | 1,361 | 1,364 | -1.45% | 700 | 20億508万 | +1.26% | 6.67 | 0.49 |
09/28 | 1,397 | 1,398 | 1,365 | 1,384 | -1% | 1,800 | 20億3448万 | +2.98% | 6.76 | 0.5 |
09/27 | 1,366 | 1,400 | 1,353 | 1,398 | +0.94% | 4,600 | 20億5506万 | +4.33% | 6.83 | 0.5 |
09/26 | 1,346 | 1,392 | 1,339 | 1,385 | +4.14% | 9,200 | 20億3595万 | +3.75% | 6.77 | 0.5 |
09/25 | 1,318 | 1,345 | 1,311 | 1,330 | -1.34% | 7,900 | 19億5510万 | 0% | 6.5 | 0.48 |
09/22 | 1,323 | 1,348 | 1,323 | 1,348 | +1.89% | 2,300 | 19億8156万 | +1.51% | 6.59 | 0.49 |