時価総額
2023/08/15~2024/01/11
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 |
01/11 | 3,180 | 3,189 | 3,131 | 3,134 | -0.82% | 329,100 | 3298億7319万 | +10.04% | 12.07 | 0.72 |
01/10 | 3,130 | 3,179 | 3,119 | 3,160 | +1.22% | 294,300 | 3326億986万 | +11.74% | 12.17 | 0.73 |
01/09 | 3,087 | 3,134 | 3,071 | 3,122 | +1.66% | 457,200 | 3286億1012万 | +11.22% | 12.02 | 0.72 |
01/05 | 3,041 | 3,077 | 3,035 | 3,071 | +2.09% | 255,900 | 3232億4205万 | +10.19% | 11.83 | 0.71 |
01/04 | 2,924 | 3,021 | 2,889 | 3,008 | +2.14% | 417,900 | 3166億1090万 | +8.63% | 11.58 | 0.69 |
2023 |
12/29 | 2,942 | 2,950 | 2,922 | 2,945 | +0.1% | 245,900 | 3099億7975万 | +6.97% | 11.34 | 0.71 |
12/28 | 2,939 | 2,959 | 2,928 | 2,942 | -0.24% | 242,600 | 3096億6399万 | +7.33% | 11.33 | 0.71 |
12/27 | 2,900 | 2,954 | 2,898 | 2,949 | +2.18% | 303,000 | 3104億78万 | +8.1% | 11.36 | 0.71 |
12/26 | 2,871 | 2,886 | 2,847 | 2,886 | +0.49% | 200,700 | 3037億6963万 | +6.3% | 11.11 | 0.69 |
12/25 | 2,889 | 2,893 | 2,851 | 2,872 | -0.28% | 192,900 | 3022億9605万 | +6.21% | 11.06 | 0.69 |
12/22 | 2,822 | 2,904 | 2,822 | 2,880 | +2.42% | 553,200 | 3031億3810万 | +6.86% | 11.09 | 0.69 |
12/21 | 2,750 | 2,845 | 2,740 | 2,812 | +4.15% | 706,000 | 2959億8067万 | +4.65% | 10.83 | 0.68 |
12/20 | 2,719 | 2,733 | 2,700 | 2,700 | -0.88% | 252,000 | 2841億9196万 | +0.56% | 10.4 | 0.65 |
12/19 | 2,691 | 2,728 | 2,670 | 2,724 | +1.23% | 231,000 | 2867億1812万 | +1.45% | 10.49 | 0.65 |
12/18 | 2,699 | 2,699 | 2,653 | 2,691 | -1.21% | 252,300 | 2832億4466万 | +0.15% | 10.36 | 0.65 |
12/15 | 2,720 | 2,752 | 2,703 | 2,724 | -0.51% | 307,400 | 2867億1812万 | +1.34% | 10.49 | 0.65 |
12/14 | 2,786 | 2,799 | 2,730 | 2,738 | -1.08% | 222,300 | 2881億9170万 | +1.82% | 10.54 | 0.66 |
12/13 | 2,787 | 2,800 | 2,762 | 2,768 | -0.36% | 202,600 | 2913億4939万 | +2.98% | 10.66 | 0.67 |
12/12 | 2,800 | 2,800 | 2,757 | 2,778 | -0.89% | 195,200 | 2924億195万 | +3.35% | 10.7 | 0.67 |
12/11 | 2,789 | 2,804 | 2,764 | 2,803 | +2.08% | 234,000 | 2950億3336万 | +4.2% | 10.79 | 0.67 |
12/08 | 2,771 | 2,776 | 2,718 | 2,746 | -0.33% | 360,100 | 2890億3375万 | +2.12% | 10.57 | 0.66 |
12/07 | 2,705 | 2,760 | 2,705 | 2,755 | +1.62% | 299,800 | 2899億8106万 | +2.49% | 10.61 | 0.66 |
12/06 | 2,647 | 2,715 | 2,647 | 2,711 | +2.3% | 274,100 | 2853億4978万 | +1.12% | 10.44 | 0.65 |
12/05 | 2,639 | 2,674 | 2,639 | 2,650 | +0.42% | 273,400 | 2789億2915万 | -0.97% | 10.2 | 0.64 |
12/04 | 2,615 | 2,654 | 2,596 | 2,639 | +0.38% | 245,900 | 2777億7133万 | -1.2% | 10.16 | 0.63 |
12/01 | 2,660 | 2,675 | 2,617 | 2,629 | -0.27% | 321,400 | 2767億1877万 | -1.46% | 10.12 | 0.63 |
11/30 | 2,599 | 2,637 | 2,573 | 2,636 | +0.8% | 393,600 | 2774億5556万 | -1.09% | 10.15 | 0.63 |
11/29 | 2,606 | 2,625 | 2,594 | 2,615 | +0.04% | 183,800 | 2752億4518万 | -1.8% | 10.07 | 0.63 |
11/28 | 2,622 | 2,622 | 2,584 | 2,614 | +0.15% | 218,600 | 2751億3992万 | -1.77% | 10.07 | 0.63 |
11/27 | 2,657 | 2,657 | 2,599 | 2,610 | -1.36% | 197,700 | 2747億1890万 | -1.88% | 10.05 | 0.63 |
11/24 | 2,630 | 2,646 | 2,619 | 2,646 | +1.26% | 237,800 | 2785億813万 | -0.49% | 10.19 | 0.64 |
11/22 | 2,634 | 2,665 | 2,604 | 2,613 | -0.87% | 211,800 | 2750億3467万 | -1.66% | 10.06 | 0.63 |
11/21 | 2,607 | 2,646 | 2,597 | 2,636 | +0.8% | 347,200 | 2774億5556万 | -0.75% | 10.15 | 0.63 |
11/20 | 2,644 | 2,681 | 2,615 | 2,615 | -1.28% | 201,800 | 2752億4518万 | -1.47% | 10.07 | 0.63 |
11/17 | 2,652 | 2,670 | 2,634 | 2,649 | -0.86% | 310,200 | 2788億2389万 | -0.19% | 10.2 | 0.64 |
11/16 | 2,720 | 2,749 | 2,663 | 2,672 | -2.94% | 271,800 | 2812億4479万 | +0.72% | 10.29 | 0.64 |
11/15 | 2,760 | 2,771 | 2,740 | 2,753 | +1.18% | 210,500 | 2897億7055万 | +3.85% | 10.6 | 0.66 |
11/14 | 2,775 | 2,776 | 2,714 | 2,721 | -1.48% | 194,100 | 2864億235万 | +2.87% | 10.48 | 0.65 |
11/13 | 2,746 | 2,764 | 2,735 | 2,762 | +1.4% | 198,600 | 2907億1785万 | +4.7% | 10.64 | 0.66 |
11/10 | 2,731 | 2,761 | 2,720 | 2,724 | -0.26% | 264,100 | 2867億1812万 | +3.65% | 10.49 | 0.65 |
11/09 | 2,702 | 2,741 | 2,682 | 2,731 | +0.55% | 306,300 | 2874億5491万 | +4.32% | 10.52 | 0.66 |
11/08 | 2,770 | 2,797 | 2,694 | 2,716 | -1.84% | 490,900 | 2858億7607万 | +4.1% | 10.46 | 0.65 |
11/07 | 2,830 | 2,853 | 2,761 | 2,767 | -2.3% | 452,700 | 2912億4414万 | +6.3% | 10.66 | 0.67 |
11/06 | 2,801 | 2,865 | 2,788 | 2,832 | +1.98% | 484,400 | 2980億8579万 | +9.05% | 10.91 | 0.68 |
11/02 | 2,735 | 2,785 | 2,700 | 2,777 | +1.95% | 432,200 | 2922億9670万 | +7.3% | 10.69 | 0.67 |
11/01 | 2,654 | 2,730 | 2,626 | 2,724 | +5.05% | 586,100 | 2867億1812万 | +5.46% | 10.49 | 0.65 |
10/31 | 2,579 | 2,665 | 2,550 | 2,593 | +0.86% | 578,700 | 2729億2954万 | +0.46% | 9.99 | 0.62 |
10/30 | 2,539 | 2,602 | 2,539 | 2,571 | +1.58% | 1,063,800 | 2706億1390万 | -0.54% | 9.9 | 0.62 |
10/27 | 2,562 | 2,574 | 2,518 | 2,531 | -0.78% | 212,900 | 2664億365万 | -2.28% | 9.75 | 0.61 |
10/26 | 2,586 | 2,602 | 2,531 | 2,551 | -0.7% | 247,300 | 2685億878万 | -1.85% | 9.82 | 0.61 |
10/25 | 2,575 | 2,599 | 2,565 | 2,569 | -0.5% | 176,300 | 2704億339万 | -1.46% | 9.89 | 0.62 |
10/24 | 2,573 | 2,591 | 2,532 | 2,582 | +0.31% | 223,600 | 2717億7172万 | -1.3% | 9.94 | 0.62 |
10/23 | 2,590 | 2,601 | 2,571 | 2,574 | -0.62% | 176,500 | 2709億2967万 | -1.87% | 9.91 | 0.62 |
10/20 | 2,574 | 2,616 | 2,574 | 2,590 | +0.97% | 303,700 | 2726億1377万 | -1.45% | 9.97 | 0.62 |
10/19 | 2,568 | 2,595 | 2,550 | 2,565 | -1.35% | 171,000 | 2699億8237万 | -2.55% | 9.88 | 0.62 |
10/18 | 2,624 | 2,638 | 2,570 | 2,600 | -0.27% | 270,200 | 2736億6634万 | -1.37% | 10.01 | 0.62 |
10/17 | 2,616 | 2,632 | 2,589 | 2,607 | +1.24% | 190,000 | 2744億313万 | -1.14% | 10.04 | 0.63 |
10/16 | 2,602 | 2,619 | 2,563 | 2,575 | -1.04% | 181,300 | 2710億3493万 | -2.39% | 9.92 | 0.62 |
10/13 | 2,617 | 2,623 | 2,590 | 2,602 | -1.36% | 245,500 | 2738億7685万 | -1.55% | 10.02 | 0.63 |
10/12 | 2,635 | 2,647 | 2,624 | 2,638 | +0.53% | 199,700 | 2776億6607万 | -0.26% | 10.16 | 0.63 |
10/11 | 2,623 | 2,642 | 2,601 | 2,624 | +0.54% | 253,500 | 2761億9249万 | -0.87% | 10.1 | 0.63 |
10/10 | 2,575 | 2,613 | 2,573 | 2,610 | +3.16% | 324,300 | 2747億1890万 | -1.47% | 10.05 | 0.63 |
10/06 | 2,526 | 2,550 | 2,522 | 2,530 | +0.24% | 253,000 | 2662億9840万 | -4.53% | 9.74 | 0.61 |
10/05 | 2,483 | 2,529 | 2,466 | 2,524 | +2.52% | 299,000 | 2656億6686万 | -4.9% | 9.72 | 0.61 |
10/04 | 2,497 | 2,503 | 2,456 | 2,462 | -1.64% | 376,100 | 2591億4097万 | -7.3% | 9.48 | 0.59 |
10/03 | 2,555 | 2,565 | 2,493 | 2,503 | -2.76% | 357,300 | 2634億5648万 | -5.97% | 9.64 | 0.6 |
10/02 | 2,615 | 2,630 | 2,571 | 2,574 | -1.3% | 245,800 | 2709億2967万 | -3.41% | 9.91 | 0.62 |
09/29 | 2,616 | 2,622 | 2,589 | 2,608 | -0.31% | 283,400 | 2745億839万 | -2.1% | 10.04 | 0.62 |
09/28 | 2,598 | 2,641 | 2,590 | 2,616 | -1.47% | 222,900 | 2753億5044万 | -1.69% | 10.07 | 0.62 |
09/27 | 2,655 | 2,656 | 2,600 | 2,655 | -0.6% | 309,400 | 2794億5543万 | -0.08% | 10.22 | 0.63 |
09/26 | 2,670 | 2,693 | 2,639 | 2,671 | -0.52% | 233,800 | 2811億3953万 | +0.72% | 10.28 | 0.64 |
09/25 | 2,697 | 2,702 | 2,674 | 2,685 | -0.44% | 180,800 | 2826億1312万 | +1.47% | 10.34 | 0.64 |
09/22 | 2,735 | 2,738 | 2,674 | 2,697 | -2.21% | 303,200 | 2838億7620万 | +2.28% | 10.38 | 0.64 |
09/21 | 2,750 | 2,779 | 2,746 | 2,758 | +0.15% | 216,600 | 2902億9683万 | +4.95% | 10.62 | 0.66 |
09/20 | 2,806 | 2,826 | 2,746 | 2,754 | -1.22% | 363,700 | 2898億7580万 | +5.19% | 10.6 | 0.65 |
09/19 | 2,784 | 2,789 | 2,737 | 2,788 | +0.47% | 302,200 | 2934億5452万 | +6.9% | 10.73 | 0.66 |
09/15 | 2,705 | 2,794 | 2,702 | 2,775 | +3.08% | 756,600 | 2920億8619万 | +6.81% | 10.68 | 0.66 |
09/14 | 2,705 | 2,718 | 2,650 | 2,692 | -0.19% | 317,600 | 2833億4991万 | +3.94% | 10.36 | 0.64 |
09/13 | 2,677 | 2,720 | 2,665 | 2,697 | +1.66% | 376,800 | 2838億7620万 | +4.29% | 10.38 | 0.64 |
09/12 | 2,657 | 2,677 | 2,631 | 2,653 | +0.76% | 279,900 | 2792億4492万 | +2.75% | 10.21 | 0.63 |
09/11 | 2,663 | 2,673 | 2,619 | 2,633 | -0.15% | 179,000 | 2771億3979万 | +2.17% | 10.14 | 0.63 |
09/08 | 2,672 | 2,688 | 2,620 | 2,637 | -1.53% | 325,800 | 2775億6082万 | +2.53% | 10.15 | 0.63 |
09/07 | 2,675 | 2,703 | 2,668 | 2,678 | +0.53% | 240,400 | 2818億7633万 | +4.24% | 10.31 | 0.64 |
09/06 | 2,678 | 2,691 | 2,652 | 2,664 | -0.97% | 207,400 | 2804億274万 | +3.74% | 10.26 | 0.63 |
09/05 | 2,670 | 2,697 | 2,670 | 2,690 | +0.56% | 194,600 | 2831億3940万 | +4.67% | 10.36 | 0.64 |
09/04 | 2,642 | 2,677 | 2,634 | 2,675 | +1.36% | 201,400 | 2815億6056万 | +4.13% | 10.3 | 0.64 |
09/01 | 2,606 | 2,643 | 2,602 | 2,639 | +1.11% | 196,600 | 2777億7133万 | +2.8% | 10.16 | 0.63 |
08/31 | 2,597 | 2,627 | 2,589 | 2,610 | +0.5% | 289,400 | 2747億1890万 | +1.6% | 10.05 | 0.62 |
08/30 | 2,610 | 2,610 | 2,586 | 2,597 | -0.27% | 199,900 | 2733億5057万 | +1.29% | 10 | 0.62 |
08/29 | 2,589 | 2,614 | 2,573 | 2,604 | +0.74% | 200,100 | 2740億8736万 | +1.76% | 10.03 | 0.62 |
08/28 | 2,555 | 2,589 | 2,552 | 2,585 | +1.73% | 212,200 | 2720億8749万 | +1.29% | 9.95 | 0.61 |
08/25 | 2,520 | 2,546 | 2,508 | 2,541 | +0.59% | 135,400 | 2674億5622万 | -0.2% | 9.78 | 0.6 |
08/24 | 2,526 | 2,535 | 2,514 | 2,526 | -0.28% | 140,300 | 2658億7737万 | -0.59% | 9.73 | 0.6 |
08/23 | 2,515 | 2,533 | 2,508 | 2,533 | +0.68% | 191,500 | 2666億1416万 | -0.16% | 9.75 | 0.6 |
08/22 | 2,510 | 2,517 | 2,489 | 2,516 | +0.16% | 264,400 | 2648億2481万 | -0.67% | 9.69 | 0.6 |
08/21 | 2,487 | 2,527 | 2,482 | 2,512 | +1.49% | 307,100 | 2644億378万 | -0.63% | 9.67 | 0.6 |
08/18 | 2,465 | 2,478 | 2,453 | 2,475 | -0.2% | 239,100 | 2605億930万 | -1.94% | 9.53 | 0.59 |
08/17 | 2,500 | 2,512 | 2,453 | 2,480 | -0.92% | 328,000 | 2610億3558万 | -1.63% | 9.55 | 0.59 |
08/16 | 2,476 | 2,512 | 2,473 | 2,503 | -0.04% | 219,200 | 2634億5648万 | -0.6% | 9.64 | 0.6 |
08/15 | 2,490 | 2,524 | 2,479 | 2,504 | -0.83% | 222,800 | 2635億6173万 | -0.48% | 9.64 | 0.6 |