時価総額
2023/09/20~2024/02/16
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 |
02/16 | 915 | 917 | 887 | 901 | +1.69% | 1,494,100 | 2681億1815万 | +13.76% | 14.39 | 0.94 |
02/15 | 871 | 900 | 860 | 886 | +3.26% | 1,307,300 | 2636億5448万 | +12.87% | 14.15 | 0.93 |
02/14 | 864 | 875 | 856 | 858 | -0.69% | 818,700 | 2553億2228万 | +10.28% | 13.7 | 0.9 |
02/13 | 862 | 877 | 854 | 864 | +4.47% | 1,200,500 | 2571億775万 | +11.77% | 13.8 | 0.91 |
02/09 | 854 | 862 | 827 | 827 | -3.5% | 1,318,600 | 2460億9735万 | +7.96% | 13.21 | 0.87 |
02/08 | 938 | 939 | 848 | 857 | +2.88% | 2,949,200 | 2550億2470万 | +12.47% | 13.68 | 0.9 |
02/07 | 812 | 839 | 810 | 833 | +2.08% | 984,000 | 2478億8282万 | +10.19% | 13.3 | 0.87 |
02/06 | 800 | 818 | 797 | 816 | +2.13% | 642,400 | 2428億2399万 | +8.8% | 13.03 | 0.86 |
02/05 | 807 | 813 | 797 | 799 | -1.36% | 711,800 | 2377億6515万 | +7.25% | 12.76 | 0.84 |
02/02 | 778 | 826 | 776 | 810 | +4.65% | 1,254,300 | 2410億3852万 | +9.61% | 12.93 | 0.85 |
02/01 | 777 | 783 | 770 | 774 | -0.64% | 484,100 | 2303億2569万 | +5.59% | 12.36 | 0.81 |
01/31 | 774 | 781 | 762 | 779 | +0.65% | 636,200 | 2318億1359万 | +7.01% | 12.44 | 0.82 |
01/30 | 777 | 781 | 768 | 774 | +0.39% | 633,200 | 2303億2569万 | +7.2% | 12.36 | 0.81 |
01/29 | 760 | 779 | 760 | 771 | +1.85% | 452,600 | 2294億3296万 | +7.53% | 12.31 | 0.81 |
01/26 | 763 | 763 | 756 | 757 | -1.3% | 491,500 | 2252億6686万 | +6.32% | 12.09 | 0.79 |
01/25 | 756 | 769 | 752 | 767 | +2.4% | 514,300 | 2282億4265万 | +8.33% | 12.25 | 0.8 |
01/24 | 748 | 752 | 742 | 749 | +0.13% | 394,300 | 2228億8623万 | +6.54% | 11.96 | 0.79 |
01/23 | 757 | 760 | 746 | 748 | -1.19% | 500,800 | 2225億8866万 | +7.16% | 11.94 | 0.78 |
01/22 | 754 | 762 | 751 | 757 | +2.02% | 392,400 | 2252億6686万 | +8.92% | 12.09 | 0.79 |
01/19 | 751 | 751 | 734 | 742 | -0.8% | 482,600 | 2208億318万 | +7.54% | 11.85 | 0.78 |
01/18 | 749 | 754 | 744 | 748 | +0.67% | 459,300 | 2225億8866万 | +8.88% | 11.94 | 0.78 |
01/17 | 751 | 760 | 743 | 743 | -3% | 719,700 | 2211億76万 | +8.63% | 11.86 | 0.78 |
01/16 | 752 | 771 | 748 | 766 | +0.79% | 1,043,500 | 2279億4507万 | +12.48% | 12.23 | 0.8 |
01/15 | 716 | 763 | 716 | 760 | +6.44% | 1,231,200 | 2261億5960万 | +12.09% | 12.14 | 0.8 |
01/12 | 717 | 723 | 710 | 714 | -0.42% | 598,700 | 2124億7099万 | +5.78% | 11.4 | 0.75 |
01/11 | 731 | 738 | 716 | 717 | -1.65% | 571,600 | 2133億6372万 | +6.38% | 11.45 | 0.75 |
01/10 | 718 | 730 | 715 | 729 | +1.96% | 629,200 | 2169億3467万 | +8.32% | 11.64 | 0.76 |
01/09 | 716 | 724 | 708 | 715 | +0.99% | 678,200 | 2127億6857万 | +6.56% | 11.42 | 0.75 |
01/05 | 720 | 722 | 701 | 708 | -0.84% | 674,700 | 2106億8552万 | +5.83% | 11.31 | 0.74 |
01/04 | 695 | 717 | 685 | 714 | +2.29% | 797,800 | 2124億7099万 | +6.89% | 11.4 | 0.75 |
2023 |
12/29 | 699 | 701 | 690 | 698 | 0% | 696,700 | 2077億973万 | +4.8% | 11.36 | 0.77 |
12/28 | 684 | 700 | 680 | 698 | +2.65% | 822,800 | 2077億973万 | +4.8% | 11.36 | 0.77 |
12/27 | 662 | 685 | 662 | 680 | +3.03% | 1,114,200 | 2023億5332万 | +2.26% | 11.06 | 0.75 |
12/26 | 656 | 664 | 655 | 660 | +1.23% | 728,100 | 1964億175万 | -0.6% | 10.74 | 0.73 |
12/25 | 651 | 655 | 644 | 652 | +1.56% | 680,700 | 1940億2113万 | -1.81% | 10.61 | 0.72 |
12/22 | 647 | 648 | 641 | 642 | -0.77% | 412,400 | 1910億4534万 | -3.6% | 10.45 | 0.71 |
12/21 | 645 | 653 | 641 | 647 | -0.92% | 670,200 | 1925億3323万 | -3% | 10.53 | 0.71 |
12/20 | 647 | 661 | 647 | 653 | +0.93% | 721,000 | 1943億1871万 | -2.25% | 10.62 | 0.72 |
12/19 | 644 | 651 | 637 | 647 | +1.25% | 661,900 | 1925億3323万 | -3.43% | 10.53 | 0.71 |
12/18 | 630 | 639 | 625 | 639 | +0.16% | 821,800 | 1901億5261万 | -4.91% | 10.4 | 0.7 |
12/15 | 640 | 641 | 629 | 638 | -0.16% | 2,080,700 | 1898億5503万 | -5.2% | 10.38 | 0.7 |
12/14 | 656 | 657 | 638 | 639 | -2.74% | 1,020,200 | 1901億5261万 | -5.33% | 10.4 | 0.7 |
12/13 | 651 | 657 | 648 | 657 | +0.92% | 955,400 | 1955億902万 | -2.81% | 10.69 | 0.72 |
12/12 | 657 | 665 | 651 | 651 | -0.91% | 967,600 | 1937億2355万 | -3.98% | 10.59 | 0.72 |
12/11 | 668 | 669 | 651 | 657 | -1.05% | 927,700 | 1955億902万 | -3.38% | 10.69 | 0.72 |
12/08 | 674 | 682 | 663 | 664 | -2.92% | 831,400 | 1975億9207万 | -2.64% | 10.8 | 0.73 |
12/07 | 686 | 690 | 681 | 684 | -1.44% | 475,800 | 2035億4364万 | +0.15% | 11.13 | 0.75 |
12/06 | 686 | 696 | 682 | 694 | +2.06% | 662,600 | 2065億1942万 | +1.46% | 11.29 | 0.76 |
12/05 | 690 | 694 | 679 | 680 | -1.73% | 636,900 | 2023億5332万 | -0.44% | 11.06 | 0.75 |
12/04 | 676 | 692 | 668 | 692 | +0.87% | 705,100 | 2059億2426万 | +1.17% | 11.26 | 0.76 |
12/01 | 680 | 688 | 678 | 686 | +1.18% | 524,300 | 2041億3879万 | +0.44% | 11.16 | 0.75 |
11/30 | 669 | 680 | 668 | 678 | +0.89% | 594,300 | 2017億5817万 | -0.73% | 11.03 | 0.75 |
11/29 | 666 | 673 | 665 | 672 | -0.3% | 559,100 | 1999億7270万 | -1.75% | 10.93 | 0.74 |
11/28 | 682 | 683 | 672 | 674 | -0.88% | 395,800 | 2005億6785万 | -1.61% | 10.97 | 0.74 |
11/27 | 681 | 684 | 673 | 680 | 0% | 414,900 | 2023億5332万 | -0.87% | 11.06 | 0.75 |
11/24 | 680 | 681 | 673 | 680 | +0.89% | 395,500 | 2023億5332万 | -1.02% | 11.06 | 0.75 |
11/22 | 663 | 675 | 663 | 674 | +0.6% | 468,700 | 2005億6785万 | -2.03% | 10.97 | 0.74 |
11/21 | 662 | 673 | 661 | 670 | +1.52% | 668,900 | 1993億7754万 | -2.76% | 10.9 | 0.74 |
11/20 | 675 | 679 | 659 | 660 | -3.23% | 831,300 | 1964億175万 | -4.35% | 10.74 | 0.73 |
11/17 | 676 | 682 | 673 | 682 | +1.34% | 521,900 | 2029億4848万 | -1.3% | 11.1 | 0.75 |
11/16 | 683 | 683 | 664 | 673 | -2.04% | 1,048,900 | 2002億7027万 | -2.89% | 10.95 | 0.74 |
11/15 | 697 | 702 | 683 | 687 | -1.72% | 903,600 | 2044億3637万 | -1.01% | 11.18 | 0.76 |
11/14 | 683 | 700 | 682 | 699 | +2.95% | 866,300 | 2080億731万 | +0.72% | 11.37 | 0.77 |
11/13 | 688 | 689 | 678 | 679 | -1.16% | 484,500 | 2020億5574万 | -2.02% | 11.05 | 0.75 |
11/10 | 680 | 687 | 675 | 687 | +1.33% | 778,900 | 2044億3637万 | -0.72% | 11.18 | 0.76 |
11/09 | 671 | 678 | 659 | 678 | +1.04% | 784,200 | 2017億5817万 | -1.88% | 11.03 | 0.75 |
11/08 | 690 | 690 | 661 | 671 | -2.33% | 1,132,800 | 1996億7512万 | -2.89% | 10.92 | 0.74 |
11/07 | 706 | 710 | 684 | 687 | -3.38% | 764,800 | 2044億3637万 | -0.72% | 11.18 | 0.76 |
11/06 | 715 | 716 | 703 | 711 | +1.43% | 811,500 | 2115億7825万 | +2.6% | 11.57 | 0.78 |
11/02 | 685 | 719 | 685 | 701 | -0.71% | 1,266,500 | 2086億247万 | +1.3% | 11.41 | 0.77 |
11/01 | 697 | 709 | 697 | 706 | +1.73% | 910,500 | 2100億9036万 | +1.88% | 11.49 | 0.78 |
10/31 | 683 | 697 | 680 | 694 | +1.76% | 817,000 | 2065億1942万 | 0% | 11.29 | 0.76 |
10/30 | 682 | 686 | 675 | 682 | -1.45% | 2,843,000 | 2029億4848万 | -1.87% | 11.1 | 0.75 |
10/27 | 685 | 692 | 681 | 692 | +1.91% | 658,100 | 2059億2426万 | -0.72% | 11.26 | 0.76 |
10/26 | 691 | 693 | 675 | 679 | -1.45% | 581,000 | 2020億5574万 | -2.72% | 11.05 | 0.75 |
10/25 | 701 | 702 | 688 | 689 | -0.72% | 638,100 | 2050億3153万 | -1.43% | 11.21 | 0.76 |
10/24 | 690 | 695 | 676 | 694 | 0% | 841,800 | 2065億1942万 | -1.14% | 11.29 | 0.76 |
10/23 | 698 | 701 | 692 | 694 | -1.42% | 700,300 | 2065億1942万 | -1.28% | 11.29 | 0.76 |
10/20 | 698 | 705 | 695 | 704 | +0.14% | 647,900 | 2094億9520万 | -0.14% | 11.45 | 0.77 |
10/19 | 691 | 704 | 686 | 703 | -0.14% | 506,900 | 2091億9763万 | -0.28% | 11.44 | 0.77 |
10/18 | 700 | 706 | 696 | 704 | +1.29% | 596,600 | 2094億9520万 | -0.28% | 11.45 | 0.77 |
10/17 | 698 | 706 | 690 | 695 | 0% | 711,100 | 2068億1700万 | -1.56% | 11.31 | 0.76 |
10/16 | 692 | 698 | 689 | 695 | -0.57% | 687,800 | 2068億1700万 | -1.7% | 11.31 | 0.76 |
10/13 | 701 | 703 | 692 | 699 | -2.24% | 922,600 | 2080億731万 | -1.13% | 11.37 | 0.77 |
10/12 | 697 | 715 | 697 | 715 | +2.73% | 725,300 | 2127億6857万 | +1.13% | 11.63 | 0.79 |
10/11 | 695 | 709 | 694 | 696 | -0.43% | 996,400 | 2071億1458万 | -1.28% | 11.32 | 0.77 |
10/10 | 684 | 701 | 681 | 699 | +3.71% | 1,113,800 | 2080億731万 | -0.85% | 11.37 | 0.77 |
10/06 | 667 | 680 | 664 | 674 | +1.97% | 748,900 | 2005億6785万 | -4.26% | 10.97 | 0.74 |
10/05 | 660 | 663 | 654 | 661 | +0.46% | 954,500 | 1966億9933万 | -5.97% | 10.75 | 0.73 |
10/04 | 667 | 671 | 656 | 658 | -2.81% | 1,803,000 | 1958億660万 | -6.4% | 10.71 | 0.72 |
10/03 | 690 | 694 | 677 | 677 | -2.59% | 1,403,900 | 2014億6059万 | -3.56% | 11.01 | 0.74 |
10/02 | 699 | 715 | 692 | 695 | -0.57% | 758,100 | 2068億1700万 | -0.86% | 11.31 | 0.76 |
09/29 | 713 | 716 | 694 | 699 | -0.99% | 1,408,700 | 2080億731万 | 0% | 11.45 | 0.78 |
09/28 | 708 | 717 | 700 | 706 | -2.35% | 739,700 | 2100億9036万 | +1.29% | 11.57 | 0.78 |
09/27 | 716 | 725 | 708 | 723 | +0.14% | 786,300 | 2151億4919万 | +4.03% | 11.85 | 0.8 |
09/26 | 710 | 724 | 710 | 722 | +0.28% | 815,200 | 2148億5162万 | +4.34% | 11.83 | 0.8 |
09/25 | 733 | 733 | 718 | 720 | -1.5% | 800,300 | 2142億5646万 | +4.65% | 11.8 | 0.8 |
09/22 | 722 | 736 | 717 | 731 | +1.95% | 968,600 | 2175億2982万 | +6.72% | 11.98 | 0.81 |
09/21 | 716 | 728 | 710 | 717 | +0.14% | 924,600 | 2133億6372万 | +5.13% | 11.75 | 0.8 |
09/20 | 740 | 745 | 715 | 716 | -3.76% | 1,277,900 | 2130億6615万 | +5.29% | 11.73 | 0.8 |