時価総額
2023/09/13～2024/02/09
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 |
| 02/09 | 169 | 170 | 168 | 168 | -1.18% | 101,400 | 153億933万 | -2.33% | 21.57 | 1.76 |
| 02/08 | 171 | 171 | 167 | 170 | 0% | 256,000 | 154億9159万 | -1.16% | 21.83 | 1.78 |
| 02/07 | 171 | 172 | 170 | 170 | -1.16% | 125,200 | 154億9159万 | -1.16% | 21.83 | 1.78 |
| 02/06 | 175 | 175 | 170 | 172 | -1.71% | 161,600 | 156億7384万 | 0% | 22.09 | 1.8 |
| 02/05 | 170 | 175 | 170 | 175 | +3.55% | 194,600 | 159億4722万 | +1.74% | 22.47 | 1.83 |
| 02/02 | 169 | 171 | 168 | 169 | 0% | 112,400 | 154億46万 | -1.17% | 21.7 | 1.77 |
| 02/01 | 171 | 172 | 169 | 169 | -1.74% | 76,400 | 154億46万 | -1.17% | 21.7 | 1.77 |
| 01/31 | 170 | 172 | 169 | 172 | +1.18% | 152,400 | 156億7384万 | +0.58% | 22.09 | 1.8 |
| 01/30 | 172 | 174 | 170 | 170 | -1.16% | 160,600 | 154億9159万 | -0.58% | 21.83 | 1.78 |
| 01/29 | 173 | 174 | 171 | 172 | 0% | 70,600 | 156億7384万 | +0.58% | 22.09 | 1.8 |
| 01/26 | 173 | 175 | 172 | 172 | -1.15% | 100,700 | 156億7384万 | +0.58% | 22.09 | 1.8 |
| 01/25 | 173 | 175 | 171 | 174 | +1.16% | 139,600 | 158億5609万 | +1.75% | 22.34 | 1.82 |
| 01/24 | 173 | 174 | 172 | 172 | -0.58% | 126,800 | 156億7384万 | +0.58% | 22.09 | 1.8 |
| 01/23 | 173 | 176 | 173 | 173 | +0.58% | 269,700 | 157億6497万 | +1.17% | 22.21 | 1.81 |
| 01/22 | 170 | 173 | 170 | 172 | +1.78% | 69,700 | 156億7384万 | +0.58% | 22.09 | 1.8 |
| 01/19 | 168 | 171 | 168 | 169 | +0.6% | 109,400 | 154億46万 | -0.59% | 21.7 | 1.77 |
| 01/18 | 168 | 169 | 167 | 168 | 0% | 129,400 | 153億933万 | -1.18% | 21.57 | 1.76 |
| 01/17 | 172 | 172 | 168 | 168 | -1.75% | 172,500 | 153億933万 | -1.75% | 21.57 | 1.76 |
| 01/16 | 173 | 174 | 171 | 171 | -1.72% | 164,900 | 155億8271万 | 0% | 21.96 | 1.79 |
| 01/15 | 173 | 174 | 172 | 174 | +0.58% | 86,800 | 158億5609万 | +1.75% | 22.34 | 1.82 |
| 01/12 | 174 | 175 | 172 | 173 | -1.14% | 141,000 | 157億6497万 | +1.17% | 22.21 | 1.81 |
| 01/11 | 176 | 177 | 174 | 175 | -0.57% | 150,000 | 159億4722万 | +2.34% | 22.47 | 1.83 |
| 01/10 | 177 | 177 | 175 | 176 | -0.56% | 123,200 | 160億3835万 | +2.92% | 22.6 | 1.84 |
| 01/09 | 175 | 177 | 174 | 177 | +1.14% | 225,200 | 161億2947万 | +3.51% | 22.73 | 1.85 |
| 01/05 | 178 | 178 | 173 | 175 | +0.57% | 182,000 | 159億4722万 | +2.34% | 22.47 | 1.83 |
| 01/04 | 170 | 174 | 166 | 174 | +2.35% | 263,300 | 158億5609万 | +1.16% | 22.34 | 1.82 |
| 2023 |
| 12/29 | 170 | 171 | 168 | 170 | 0% | 196,800 | 154億9159万 | -1.16% | 17.24 | 1.78 |
| 12/28 | 167 | 172 | 166 | 170 | +2.41% | 369,800 | 154億9159万 | -1.16% | 17.24 | 1.78 |
| 12/27 | 163 | 167 | 163 | 166 | +1.84% | 508,300 | 151億2708万 | -4.05% | 16.83 | 1.74 |
| 12/26 | 165 | 167 | 163 | 163 | -1.21% | 340,400 | 148億5370万 | -6.32% | 16.53 | 1.71 |
| 12/25 | 170 | 170 | 164 | 165 | -2.37% | 394,100 | 150億3595万 | -5.17% | 16.73 | 1.73 |
| 12/22 | 170 | 172 | 167 | 169 | 0% | 276,300 | 154億46万 | -3.43% | 17.14 | 1.77 |
| 12/21 | 169 | 172 | 169 | 169 | -1.74% | 289,400 | 154億46万 | -3.98% | 17.14 | 1.77 |
| 12/20 | 172 | 174 | 170 | 172 | 0% | 191,500 | 156億7384万 | -2.27% | 17.44 | 1.8 |
| 12/19 | 169 | 172 | 168 | 172 | +2.38% | 204,300 | 156億7384万 | -2.82% | 17.44 | 1.8 |
| 12/18 | 170 | 171 | 168 | 168 | -1.75% | 360,900 | 153億933万 | -5.62% | 17.04 | 1.76 |
| 12/15 | 171 | 172 | 169 | 171 | +1.18% | 104,800 | 155億8271万 | -4.47% | 17.34 | 1.79 |
| 12/14 | 171 | 173 | 169 | 169 | +0.6% | 204,600 | 154億46万 | -6.11% | 17.14 | 1.77 |
| 12/13 | 168 | 171 | 168 | 168 | 0% | 239,700 | 153億933万 | -7.18% | 17.04 | 1.76 |
| 12/12 | 171 | 172 | 166 | 168 | -1.18% | 334,800 | 153億933万 | -7.69% | 17.04 | 1.76 |
| 12/11 | 170 | 173 | 169 | 170 | 0% | 298,500 | 154億9159万 | -7.1% | 17.24 | 1.78 |
| 12/08 | 173 | 174 | 169 | 170 | -1.73% | 308,500 | 154億9159万 | -7.61% | 17.24 | 1.78 |
| 12/07 | 175 | 175 | 173 | 173 | -1.7% | 187,300 | 157億6497万 | -6.49% | 17.54 | 1.81 |
| 12/06 | 174 | 177 | 174 | 176 | +1.15% | 186,000 | 160億3835万 | -4.86% | 17.85 | 1.84 |
| 12/05 | 178 | 179 | 174 | 174 | -1.69% | 269,300 | 158億5609万 | -6.45% | 17.65 | 1.82 |
| 12/04 | 176 | 178 | 175 | 177 | 0% | 382,500 | 161億2947万 | -4.84% | 17.95 | 1.85 |
| 12/01 | 180 | 181 | 177 | 177 | -1.67% | 205,800 | 161億2947万 | -4.84% | 17.95 | 1.85 |
| 11/30 | 180 | 181 | 178 | 180 | 0% | 161,600 | 164億286万 | -3.74% | 18.25 | 1.88 |
| 11/29 | 181 | 182 | 179 | 180 | -0.55% | 175,900 | 164億286万 | -3.74% | 18.25 | 1.88 |
| 11/28 | 181 | 181 | 179 | 181 | 0% | 280,700 | 164億9398万 | -3.21% | 18.36 | 1.89 |
| 11/27 | 183 | 184 | 181 | 181 | -0.55% | 169,800 | 164億9398万 | -3.21% | 18.36 | 1.89 |
| 11/24 | 184 | 184 | 181 | 182 | 0% | 190,300 | 165億8511万 | -2.67% | 18.46 | 1.9 |
| 11/22 | 182 | 184 | 181 | 182 | 0% | 144,400 | 165億8511万 | -3.19% | 18.46 | 1.9 |
| 11/21 | 183 | 186 | 181 | 182 | 0% | 319,700 | 165億8511万 | -3.19% | 18.46 | 1.9 |
| 11/20 | 184 | 187 | 182 | 182 | -1.09% | 242,000 | 165億8511万 | -3.19% | 18.46 | 1.9 |
| 11/17 | 184 | 184 | 182 | 184 | +0.55% | 122,700 | 167億6736万 | -2.65% | 18.66 | 1.93 |
| 11/16 | 185 | 188 | 183 | 183 | -2.14% | 173,600 | 166億7624万 | -3.17% | 18.56 | 1.91 |
| 11/15 | 185 | 189 | 185 | 187 | +1.63% | 218,800 | 170億4074万 | -1.06% | 18.96 | 1.96 |
| 11/14 | 186 | 187 | 181 | 184 | -5.64% | 472,800 | 167億6736万 | -3.16% | 18.66 | 1.93 |
| 11/13 | 198 | 198 | 194 | 195 | 0% | 255,100 | 177億6976万 | +2.63% | 19.77 | 2.04 |
| 11/10 | 193 | 197 | 193 | 195 | 0% | 134,900 | 177億6976万 | +2.63% | 19.77 | 2.04 |
| 11/09 | 193 | 196 | 193 | 195 | +1.56% | 110,900 | 177億6976万 | +2.63% | 19.77 | 2.04 |
| 11/08 | 197 | 197 | 191 | 192 | -2.54% | 140,500 | 174億9638万 | +1.59% | 19.47 | 2.01 |
| 11/07 | 199 | 199 | 195 | 197 | -0.51% | 137,700 | 179億5201万 | +3.68% | 19.98 | 2.06 |
| 11/06 | 195 | 198 | 193 | 198 | +3.13% | 248,600 | 180億4314万 | +4.21% | 20.08 | 2.07 |
| 11/02 | 190 | 192 | 189 | 192 | +1.05% | 104,000 | 174億9638万 | +1.05% | 19.47 | 2.01 |
| 11/01 | 188 | 191 | 186 | 190 | +2.15% | 254,600 | 173億1413万 | -0.52% | 19.27 | 1.99 |
| 10/31 | 186 | 187 | 181 | 186 | 0% | 180,600 | 169億4962万 | -2.62% | 18.86 | 1.95 |
| 10/30 | 182 | 186 | 181 | 186 | 0% | 272,300 | 169億4962万 | -3.13% | 18.86 | 1.95 |
| 10/27 | 181 | 186 | 180 | 186 | +2.76% | 106,300 | 169億4962万 | -3.63% | 18.86 | 1.95 |
| 10/26 | 182 | 184 | 180 | 181 | -2.69% | 152,200 | 164億9398万 | -6.22% | 18.36 | 1.89 |
| 10/25 | 187 | 187 | 184 | 186 | +1.09% | 127,200 | 169億4962万 | -4.12% | 18.86 | 1.95 |
| 10/24 | 183 | 185 | 178 | 184 | +1.1% | 330,600 | 167億6736万 | -5.64% | 18.66 | 1.93 |
| 10/23 | 188 | 188 | 182 | 182 | -3.19% | 197,300 | 165億8511万 | -6.67% | 18.46 | 1.9 |
| 10/20 | 186 | 189 | 184 | 188 | 0% | 241,100 | 171億3187万 | -4.08% | 19.06 | 1.97 |
| 10/19 | 187 | 193 | 187 | 188 | -1.05% | 176,600 | 171億3187万 | -4.57% | 19.06 | 1.97 |
| 10/18 | 188 | 191 | 187 | 190 | 0% | 132,100 | 173億1413万 | -4.04% | 19.27 | 1.99 |
| 10/17 | 188 | 191 | 187 | 190 | +1.06% | 165,300 | 173億1413万 | -4.04% | 19.27 | 1.99 |
| 10/16 | 188 | 190 | 187 | 188 | -1.57% | 168,600 | 171億3187万 | -5.53% | 19.06 | 1.97 |
| 10/13 | 192 | 193 | 190 | 191 | -1.04% | 184,000 | 174億525万 | -4.5% | 19.37 | 2 |
| 10/12 | 192 | 195 | 190 | 193 | +0.52% | 144,200 | 175億8751万 | -3.98% | 19.57 | 2.02 |
| 10/11 | 195 | 195 | 191 | 192 | -1.54% | 159,900 | 174億9638万 | -4.48% | 19.47 | 2.01 |
| 10/10 | 195 | 196 | 194 | 195 | +1.04% | 101,900 | 177億6976万 | -3.47% | 19.77 | 2.04 |
| 10/06 | 188 | 195 | 188 | 193 | +2.12% | 171,300 | 175億8751万 | -4.93% | 19.57 | 2.02 |
| 10/05 | 186 | 191 | 186 | 189 | +1.61% | 203,800 | 172億2300万 | -6.9% | 19.17 | 1.98 |
| 10/04 | 190 | 190 | 185 | 186 | -3.13% | 364,500 | 169億4962万 | -8.82% | 18.86 | 1.95 |
| 10/03 | 197 | 197 | 192 | 192 | -3.03% | 280,400 | 174億9638万 | -5.88% | 19.47 | 2.01 |
| 10/02 | 203 | 203 | 198 | 198 | -2.94% | 333,400 | 180億4314万 | -2.94% | 20.08 | 2.07 |
| 09/29 | 199 | 204 | 198 | 204 | +2% | 468,700 | 185億8990万 | 0% | 20.69 | 2.19 |
| 09/28 | 202 | 203 | 199 | 200 | -2.44% | 239,000 | 182億2540万 | -1.96% | 20.28 | 2.15 |
| 09/27 | 202 | 205 | 201 | 205 | +0.49% | 130,000 | 186億8103万 | +0.99% | 20.79 | 2.2 |
| 09/26 | 204 | 205 | 202 | 204 | -0.49% | 87,800 | 185億8990万 | +0.49% | 20.69 | 2.19 |
| 09/25 | 205 | 208 | 204 | 205 | +0.49% | 140,100 | 186億8103万 | +1.49% | 20.79 | 2.2 |
| 09/22 | 198 | 205 | 198 | 204 | +2.51% | 185,000 | 185億8990万 | +0.99% | 20.69 | 2.19 |
| 09/21 | 201 | 202 | 199 | 199 | -1% | 148,600 | 181億3427万 | -1% | 20.18 | 2.14 |
| 09/20 | 201 | 202 | 200 | 201 | -0.5% | 92,400 | 183億1652万 | 0% | 20.38 | 2.16 |
| 09/19 | 203 | 204 | 199 | 202 | -1.46% | 253,200 | 184億765万 | +0.5% | 20.48 | 2.17 |
| 09/15 | 204 | 206 | 203 | 205 | +0.49% | 117,700 | 186億8103万 | +1.99% | 20.79 | 2.2 |
| 09/14 | 204 | 204 | 202 | 204 | 0% | 167,100 | 185億8990万 | +1.49% | 20.69 | 2.19 |
| 09/13 | 206 | 206 | 202 | 204 | -0.49% | 81,400 | 185億8990万 | +2% | 20.69 | 2.19 |
