時価総額
2023/10/23～2024/03/21
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 |
| 03/21 | 168 | 168 | 164 | 165 | -1.2% | 297,600 | 150億3595万 | +2.48% | 21.19 | 1.73 |
| 03/19 | 163 | 168 | 162 | 167 | +3.09% | 353,900 | 152億1820万 | +3.73% | 21.44 | 1.75 |
| 03/18 | 164 | 165 | 161 | 162 | 0% | 194,700 | 147億6257万 | +0.62% | 20.8 | 1.69 |
| 03/15 | 160 | 165 | 160 | 162 | +0.62% | 200,100 | 147億6257万 | 0% | 20.8 | 1.69 |
| 03/14 | 161 | 163 | 160 | 161 | +0.63% | 202,100 | 146億7144万 | -0.62% | 20.67 | 1.68 |
| 03/13 | 162 | 162 | 159 | 160 | -1.84% | 247,600 | 145億8032万 | -1.84% | 20.54 | 1.67 |
| 03/12 | 160 | 163 | 158 | 163 | +2.52% | 214,300 | 148億5370万 | 0% | 20.93 | 1.71 |
| 03/11 | 163 | 164 | 159 | 159 | -2.45% | 305,600 | 144億8919万 | -2.45% | 20.42 | 1.66 |
| 03/08 | 160 | 165 | 160 | 163 | +1.88% | 243,000 | 148億5370万 | -0.61% | 20.93 | 1.71 |
| 03/07 | 164 | 164 | 160 | 160 | -1.84% | 155,800 | 145億8032万 | -2.44% | 20.54 | 1.67 |
| 03/06 | 157 | 164 | 157 | 163 | +3.82% | 457,500 | 148億5370万 | -1.21% | 20.93 | 1.71 |
| 03/05 | 156 | 159 | 155 | 157 | +0.64% | 389,400 | 143億693万 | -4.85% | 20.16 | 1.64 |
| 03/04 | 156 | 158 | 154 | 156 | 0% | 546,600 | 142億1581万 | -6.02% | 20.03 | 1.63 |
| 03/01 | 159 | 159 | 156 | 156 | -1.27% | 509,400 | 142億1581万 | -6.02% | 20.03 | 1.63 |
| 02/29 | 160 | 160 | 157 | 158 | -1.86% | 258,700 | 143億9806万 | -5.39% | 20.29 | 1.65 |
| 02/28 | 159 | 161 | 157 | 161 | +1.9% | 308,900 | 146億7144万 | -3.59% | 20.67 | 1.68 |
| 02/27 | 161 | 162 | 157 | 158 | -1.25% | 535,700 | 143億9806万 | -5.95% | 20.29 | 1.65 |
| 02/26 | 160 | 162 | 159 | 160 | +1.27% | 243,300 | 145億8032万 | -4.76% | 20.54 | 1.67 |
| 02/22 | 161 | 161 | 157 | 158 | -1.25% | 362,200 | 143億9806万 | -6.51% | 20.29 | 1.65 |
| 02/21 | 161 | 162 | 158 | 160 | -0.62% | 403,000 | 145億8032万 | -5.33% | 20.54 | 1.67 |
| 02/20 | 165 | 165 | 161 | 161 | -3.01% | 310,100 | 146億7144万 | -5.29% | 20.67 | 1.68 |
| 02/19 | 162 | 166 | 159 | 166 | +3.11% | 616,300 | 151億2708万 | -2.35% | 21.32 | 1.74 |
| 02/16 | 161 | 163 | 158 | 161 | 0% | 360,400 | 146億7144万 | -5.29% | 20.67 | 1.68 |
| 02/15 | 166 | 167 | 160 | 161 | -7.47% | 805,300 | 146億7144万 | -5.85% | 20.67 | 1.68 |
| 02/14 | 168 | 176 | 167 | 174 | +2.96% | 867,400 | 158億5609万 | +1.75% | 22.34 | 1.82 |
| 02/13 | 170 | 170 | 167 | 169 | +0.6% | 209,000 | 154億46万 | -1.74% | 21.7 | 1.77 |
| 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 |
