時価総額
2023/08/14~2024/01/10
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 |
01/10 | 1,804 | 1,830 | 1,804 | 1,830 | +1.44% | 81,000 | 437億6188万 | +7.71% | 14.38 | 2.46 |
01/09 | 1,818 | 1,831 | 1,800 | 1,804 | -0.66% | 126,300 | 431億4013万 | +6.62% | 14.18 | 2.42 |
01/05 | 1,791 | 1,816 | 1,785 | 1,816 | +2.14% | 64,800 | 434億2709万 | +7.65% | 14.27 | 2.44 |
01/04 | 1,744 | 1,785 | 1,720 | 1,778 | +3.01% | 86,300 | 425億1838万 | +5.77% | 13.98 | 2.39 |
2023 |
12/29 | 1,708 | 1,738 | 1,708 | 1,726 | +1.05% | 87,700 | 412億7487万 | +2.98% | 13.57 | 2.32 |
12/28 | 1,699 | 1,710 | 1,682 | 1,708 | +1.07% | 37,800 | 408億4442万 | +1.97% | 13.42 | 2.29 |
12/27 | 1,665 | 1,698 | 1,665 | 1,690 | +1.68% | 64,700 | 404億1398万 | +1.02% | 13.28 | 2.27 |
12/26 | 1,667 | 1,674 | 1,657 | 1,662 | +0.18% | 43,400 | 397億4440万 | -0.54% | 13.06 | 2.23 |
12/25 | 1,667 | 1,682 | 1,659 | 1,659 | 0% | 27,500 | 396億7266万 | -0.72% | 13.04 | 2.23 |
12/22 | 1,664 | 1,664 | 1,652 | 1,659 | +0.73% | 54,100 | 396億7266万 | -0.72% | 13.04 | 2.23 |
12/21 | 1,651 | 1,661 | 1,645 | 1,647 | -0.84% | 39,900 | 393億8569万 | -1.38% | 12.95 | 2.21 |
12/20 | 1,678 | 1,678 | 1,657 | 1,661 | -0.84% | 30,500 | 397億2048万 | -0.54% | 13.06 | 2.23 |
12/19 | 1,668 | 1,676 | 1,655 | 1,675 | +0.6% | 33,600 | 400億5528万 | +0.36% | 13.17 | 2.25 |
12/18 | 1,678 | 1,678 | 1,653 | 1,665 | -1.07% | 55,400 | 398億1614万 | -0.12% | 13.09 | 2.23 |
12/15 | 1,692 | 1,692 | 1,678 | 1,683 | -0.06% | 36,500 | 402億4658万 | +1.02% | 13.23 | 2.26 |
12/14 | 1,712 | 1,719 | 1,675 | 1,684 | -0.59% | 31,500 | 402億7050万 | +1.2% | 13.24 | 2.26 |
12/13 | 1,690 | 1,716 | 1,689 | 1,694 | +0.89% | 47,500 | 405億963万 | +1.99% | 13.31 | 2.27 |
12/12 | 1,700 | 1,703 | 1,671 | 1,679 | -1.18% | 31,400 | 401億5093万 | +1.21% | 13.2 | 2.25 |
12/11 | 1,690 | 1,699 | 1,680 | 1,699 | +2.35% | 50,500 | 406億2920万 | +2.47% | 13.35 | 2.28 |
12/08 | 1,670 | 1,671 | 1,653 | 1,660 | -0.6% | 49,700 | 396億9657万 | +0.18% | 13.05 | 2.23 |
12/07 | 1,690 | 1,690 | 1,657 | 1,670 | -1.71% | 67,200 | 399億3571万 | +0.78% | 13.13 | 2.24 |
12/06 | 1,683 | 1,699 | 1,678 | 1,699 | +0.95% | 56,600 | 406億2920万 | +2.6% | 13.35 | 2.28 |
12/05 | 1,690 | 1,702 | 1,683 | 1,683 | -0.12% | 39,900 | 402億4658万 | +1.81% | 13.23 | 2.26 |
12/04 | 1,673 | 1,692 | 1,671 | 1,685 | +1.69% | 55,700 | 402億9441万 | +2.06% | 13.24 | 2.26 |
12/01 | 1,668 | 1,672 | 1,657 | 1,657 | -0.42% | 29,500 | 396億2483万 | +0.55% | 13.02 | 2.22 |
11/30 | 1,663 | 1,667 | 1,647 | 1,664 | -0.12% | 31,300 | 397億9223万 | +1.09% | 13.08 | 2.28 |
11/29 | 1,675 | 1,675 | 1,663 | 1,666 | -0.6% | 25,300 | 398億4005万 | +1.34% | 13.09 | 2.29 |
11/28 | 1,670 | 1,685 | 1,665 | 1,676 | +0.9% | 31,500 | 400億7919万 | +2.13% | 13.17 | 2.3 |
11/27 | 1,690 | 1,698 | 1,660 | 1,661 | -0.95% | 52,600 | 397億2048万 | +1.34% | 13.06 | 2.28 |
11/24 | 1,669 | 1,680 | 1,662 | 1,677 | +0.9% | 27,900 | 401億310万 | +2.38% | 13.18 | 2.3 |
11/22 | 1,653 | 1,667 | 1,653 | 1,662 | +0.54% | 23,800 | 397億4440万 | +1.59% | 13.06 | 2.28 |
11/21 | 1,651 | 1,657 | 1,642 | 1,653 | 0% | 28,200 | 395億2918万 | +1.1% | 12.99 | 2.27 |
11/20 | 1,656 | 1,672 | 1,653 | 1,653 | -0.18% | 39,800 | 395億2918万 | +1.16% | 12.99 | 2.27 |
11/17 | 1,652 | 1,661 | 1,641 | 1,656 | +0.36% | 25,900 | 396億92万 | +1.47% | 13.02 | 2.27 |
11/16 | 1,648 | 1,655 | 1,641 | 1,650 | +0.73% | 37,800 | 394億5744万 | +1.1% | 12.97 | 2.26 |
11/15 | 1,624 | 1,643 | 1,624 | 1,638 | +0.8% | 26,300 | 391億7047万 | +0.31% | 12.87 | 2.25 |
11/14 | 1,624 | 1,635 | 1,622 | 1,625 | +0.06% | 21,400 | 388億5960万 | -0.73% | 12.77 | 2.23 |
11/13 | 1,641 | 1,641 | 1,624 | 1,624 | -1.04% | 21,200 | 388億3568万 | -0.98% | 12.76 | 2.23 |
11/10 | 1,637 | 1,648 | 1,631 | 1,641 | +0.18% | 32,600 | 392億4221万 | -0.12% | 12.9 | 2.25 |
11/09 | 1,623 | 1,640 | 1,616 | 1,638 | +0.92% | 36,800 | 391億7047万 | -0.36% | 12.87 | 2.25 |
11/08 | 1,641 | 1,647 | 1,614 | 1,623 | -1.1% | 62,800 | 388億1177万 | -1.52% | 12.76 | 2.23 |
11/07 | 1,657 | 1,665 | 1,639 | 1,641 | -0.91% | 34,700 | 392億4221万 | -0.73% | 12.9 | 2.25 |
11/06 | 1,667 | 1,677 | 1,644 | 1,656 | -0.42% | 46,900 | 396億92万 | -0.12% | 13.02 | 2.27 |
11/02 | 1,666 | 1,666 | 1,651 | 1,663 | +0.48% | 32,400 | 397億6831万 | -0.06% | 13.07 | 2.28 |
11/01 | 1,662 | 1,665 | 1,643 | 1,655 | +0.61% | 31,700 | 395億7700万 | -0.9% | 13.01 | 2.27 |
10/31 | 1,643 | 1,645 | 1,624 | 1,645 | +0.61% | 33,900 | 393億3787万 | -1.91% | 12.93 | 2.26 |
10/30 | 1,653 | 1,653 | 1,622 | 1,635 | -0.37% | 31,300 | 390億9873万 | -2.85% | 12.85 | 2.24 |
10/27 | 1,620 | 1,644 | 1,612 | 1,641 | +2.56% | 42,500 | 392億4221万 | -2.84% | 12.9 | 2.25 |
10/26 | 1,600 | 1,615 | 1,590 | 1,600 | -0.25% | 29,600 | 382億6176万 | -5.6% | 12.58 | 2.19 |
10/25 | 1,607 | 1,620 | 1,603 | 1,604 | -0.06% | 28,700 | 383億5741万 | -5.76% | 12.61 | 2.2 |
10/24 | 1,607 | 1,615 | 1,578 | 1,605 | 0% | 59,100 | 383億8132万 | -6.09% | 12.62 | 2.2 |
10/23 | 1,629 | 1,638 | 1,605 | 1,605 | -1.29% | 31,100 | 383億8132万 | -6.47% | 12.62 | 2.2 |
10/20 | 1,621 | 1,633 | 1,614 | 1,626 | -0.43% | 31,700 | 388億8351万 | -5.63% | 12.78 | 2.23 |
10/19 | 1,620 | 1,637 | 1,613 | 1,633 | -0.31% | 20,100 | 390億5090万 | -5.61% | 12.84 | 2.24 |
10/18 | 1,630 | 1,641 | 1,610 | 1,638 | +0.61% | 38,600 | 391億7047万 | -5.59% | 12.87 | 2.25 |
10/17 | 1,632 | 1,642 | 1,602 | 1,628 | +0.62% | 46,300 | 389億3134万 | -6.49% | 12.8 | 2.23 |
10/16 | 1,610 | 1,618 | 1,600 | 1,618 | -0.19% | 55,800 | 386億9220万 | -7.38% | 12.72 | 2.22 |
10/13 | 1,651 | 1,651 | 1,616 | 1,621 | -2.23% | 84,000 | 387億6394万 | -7.64% | 12.74 | 2.22 |
10/12 | 1,673 | 1,675 | 1,651 | 1,658 | -0.9% | 47,300 | 396億4874万 | -5.96% | 13.03 | 2.27 |
10/11 | 1,731 | 1,731 | 1,672 | 1,673 | -2.96% | 54,500 | 400億745万 | -5.48% | 13.15 | 2.29 |
10/10 | 1,712 | 1,730 | 1,712 | 1,724 | +0.88% | 38,500 | 412億2704万 | -2.87% | 13.55 | 2.36 |
10/06 | 1,694 | 1,720 | 1,694 | 1,709 | +1.24% | 24,900 | 408億6834万 | -3.93% | 13.43 | 2.34 |
10/05 | 1,675 | 1,699 | 1,665 | 1,688 | +1.44% | 44,400 | 403億6615万 | -5.38% | 13.27 | 2.32 |
10/04 | 1,720 | 1,721 | 1,663 | 1,664 | -4.2% | 70,900 | 397億9223万 | -7.04% | 13.08 | 2.28 |
10/03 | 1,753 | 1,765 | 1,732 | 1,737 | -1.14% | 46,100 | 415億3792万 | -3.55% | 13.65 | 2.38 |
10/02 | 1,766 | 1,796 | 1,757 | 1,757 | -0.79% | 43,900 | 420億1619万 | -2.93% | 13.81 | 2.41 |
09/29 | 1,800 | 1,803 | 1,765 | 1,771 | -1.56% | 31,300 | 423億5098万 | -2.53% | 13.92 | 2.43 |
09/28 | 1,824 | 1,830 | 1,783 | 1,799 | -1.59% | 48,500 | 430億2056万 | -1.37% | 14.14 | 2.47 |
09/27 | 1,813 | 1,828 | 1,802 | 1,828 | +0.83% | 58,400 | 437億1406万 | -0.05% | 14.37 | 2.51 |
09/26 | 1,802 | 1,815 | 1,786 | 1,813 | +0.89% | 49,800 | 433億5535万 | -0.98% | 14.25 | 2.49 |
09/25 | 1,785 | 1,802 | 1,779 | 1,797 | +0.73% | 39,300 | 429億7273万 | -2.02% | 14.12 | 2.46 |
09/22 | 1,771 | 1,796 | 1,768 | 1,784 | +0.06% | 41,400 | 426億6186万 | -2.89% | 14.02 | 2.45 |
09/21 | 1,780 | 1,798 | 1,773 | 1,783 | +0.22% | 42,300 | 426億3794万 | -3.1% | 14.01 | 2.45 |
09/20 | 1,784 | 1,788 | 1,776 | 1,779 | -0.39% | 44,000 | 425億4229万 | -3.58% | 13.98 | 2.44 |
09/19 | 1,764 | 1,795 | 1,764 | 1,786 | +0.45% | 34,000 | 427億968万 | -3.51% | 14.04 | 2.45 |
09/15 | 1,782 | 1,785 | 1,760 | 1,778 | -0.11% | 55,100 | 425億1838万 | -4.25% | 13.98 | 2.44 |
09/14 | 1,784 | 1,796 | 1,775 | 1,780 | -0.73% | 36,500 | 425億6620万 | -4.46% | 13.99 | 2.44 |
09/13 | 1,771 | 1,796 | 1,771 | 1,793 | +1.24% | 28,300 | 428億7708万 | -4.01% | 14.09 | 2.46 |
09/12 | 1,795 | 1,795 | 1,766 | 1,771 | -0.28% | 31,500 | 423億5098万 | -5.4% | 13.92 | 2.43 |
09/11 | 1,796 | 1,804 | 1,769 | 1,776 | -1.06% | 49,900 | 424億7055万 | -5.33% | 13.96 | 2.44 |
09/08 | 1,810 | 1,817 | 1,794 | 1,795 | -0.83% | 49,000 | 429億2491万 | -4.47% | 14.11 | 2.46 |
09/07 | 1,820 | 1,822 | 1,810 | 1,810 | -0.88% | 39,100 | 432億8361万 | -3.72% | 14.23 | 2.48 |
09/06 | 1,834 | 1,858 | 1,826 | 1,826 | 0% | 64,500 | 436億6623万 | -2.98% | 14.35 | 2.5 |
09/05 | 1,815 | 1,827 | 1,796 | 1,826 | +0.72% | 80,300 | 436億6623万 | -3.08% | 14.35 | 2.5 |
09/04 | 1,816 | 1,825 | 1,799 | 1,813 | +0.44% | 66,000 | 433億5535万 | -3.82% | 14.25 | 2.49 |
09/01 | 1,824 | 1,830 | 1,785 | 1,805 | -2.06% | 107,200 | 431億6404万 | -4.35% | 14.19 | 2.48 |
08/31 | 1,860 | 1,888 | 1,841 | 1,843 | -0.11% | 66,100 | 440億7276万 | -2.38% | 14.49 | 2.55 |
08/30 | 1,883 | 1,886 | 1,842 | 1,845 | -4.75% | 151,100 | 441億2059万 | -2.28% | 14.5 | 2.55 |
08/29 | 1,959 | 1,970 | 1,936 | 1,937 | -0.97% | 100,700 | 463億2064万 | +2.6% | 15.22 | 2.68 |
08/28 | 1,948 | 1,958 | 1,941 | 1,956 | +1.19% | 46,200 | 467億7500万 | +3.82% | 15.37 | 2.71 |
08/25 | 1,933 | 1,936 | 1,918 | 1,933 | -0.21% | 33,300 | 462億2498万 | +2.87% | 15.19 | 2.67 |
08/24 | 1,925 | 1,955 | 1,920 | 1,937 | +0.62% | 62,200 | 463億2064万 | +3.31% | 15.22 | 2.68 |
08/23 | 1,880 | 1,926 | 1,880 | 1,925 | +1.64% | 31,600 | 460億3368万 | +2.89% | 15.13 | 2.66 |
08/22 | 1,874 | 1,894 | 1,861 | 1,894 | +1.07% | 49,600 | 452億9235万 | +1.45% | 14.89 | 2.62 |
08/21 | 1,871 | 1,886 | 1,865 | 1,874 | +0.43% | 37,100 | 448億1408万 | +0.7% | 14.73 | 2.59 |
08/18 | 1,878 | 1,878 | 1,853 | 1,866 | -0.8% | 39,600 | 446億2277万 | +0.43% | 14.67 | 2.58 |
08/17 | 1,889 | 1,889 | 1,848 | 1,881 | -0.69% | 42,600 | 449億8148万 | +1.46% | 14.78 | 2.6 |
08/16 | 1,926 | 1,926 | 1,888 | 1,894 | -2.02% | 60,000 | 452億9235万 | +2.38% | 14.89 | 2.62 |
08/15 | 1,940 | 1,948 | 1,921 | 1,933 | +0.16% | 52,200 | 462億2498万 | +4.54% | 15.19 | 2.67 |
08/14 | 1,950 | 1,967 | 1,920 | 1,930 | -0.16% | 82,700 | 461億5324万 | +4.61% | 15.17 | 2.67 |