時価総額
2023/08/24～2024/02/05
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 |
| 02/05 | 605 | 605 | 590 | 590 | +2.08% | 3,200 | 23億9561万 | +5.73% | 7.47 | 0.56 |
| 02/02 | 576 | 585 | 570 | 578 | +1.23% | 2,400 | 23億4688万 | +3.96% | 7.32 | 0.55 |
| 02/01 | 580 | 590 | 571 | 571 | -1.55% | 2,800 | 23億1846万 | +3.25% | 7.23 | 0.54 |
| 01/31 | 575 | 580 | 575 | 580 | +1.22% | 700 | 23億5500万 | +5.26% | 7.35 | 0.55 |
| 01/30 | 559 | 573 | 559 | 573 | +0.88% | 1,700 | 23億2658万 | +4.37% | 7.26 | 0.54 |
| 01/29 | 591 | 591 | 565 | 568 | -3.89% | 5,200 | 23億628万 | +3.65% | 7.19 | 0.54 |
| 01/26 | 591 | 591 | 590 | 591 | -2.31% | 3,700 | 23億9967万 | +8.24% | 7.49 | 0.56 |
| 01/25 | 605 | 605 | 597 | 605 | +1.68% | 1,600 | 24億5651万 | +11.21% | 7.66 | 0.57 |
| 01/24 | 598 | 603 | 580 | 595 | +0.85% | 2,600 | 24億1591万 | +9.98% | 7.54 | 0.56 |
| 01/23 | 571 | 600 | 571 | 590 | +3.33% | 4,700 | 23億9561万 | +9.67% | 7.47 | 0.56 |
| 01/22 | 579 | 585 | 564 | 571 | +0.35% | 3,600 | 23億1846万 | +6.53% | 7.23 | 0.54 |
| 01/19 | 547 | 599 | 546 | 569 | +5.18% | 11,000 | 23億1034万 | +6.55% | 7.21 | 0.54 |
| 01/18 | 541 | 541 | 541 | 541 | +0.37% | 600 | 21億9665万 | +1.69% | 6.85 | 0.51 |
| 01/17 | 545 | 545 | 539 | 539 | +0.94% | 1,900 | 21億8853万 | +1.32% | 6.83 | 0.51 |
| 01/16 | 537 | 537 | 534 | 534 | 0% | 1,200 | 21億6823万 | +0.38% | 6.76 | 0.51 |
| 01/15 | 532 | 534 | 532 | 534 | +0.56% | 3,200 | 21億6823万 | +0.38% | 6.76 | 0.51 |
| 01/12 | 539 | 539 | 531 | 531 | -0.93% | 4,700 | 21億5605万 | -0.19% | 6.73 | 0.5 |
| 01/11 | 537 | 538 | 536 | 536 | -0.19% | 3,500 | 21億7635万 | +0.75% | 6.79 | 0.51 |
| 01/10 | 540 | 546 | 537 | 537 | -0.56% | 1,100 | 21億8041万 | +0.94% | 6.8 | 0.51 |
| 01/09 | 543 | 544 | 540 | 540 | -0.37% | 3,200 | 21億9259万 | +1.69% | 6.84 | 0.51 |
| 01/05 | 543 | 543 | 536 | 542 | +0.37% | 3,800 | 22億71万 | +2.07% | 6.86 | 0.51 |
| 01/04 | 539 | 540 | 536 | 540 | +1.5% | 2,200 | 21億9259万 | +1.89% | 6.84 | 0.51 |
| 2023 |
| 12/29 | 531 | 539 | 531 | 532 | +0.57% | 1,900 | 21億6011万 | +0.38% | 6.74 | 0.5 |
| 12/28 | 530 | 530 | 525 | 529 | -0.19% | 500 | 21億4793万 | -0.19% | 6.7 | 0.5 |
| 12/27 | 527 | 530 | 520 | 530 | -1.3% | 1,600 | 21億5199万 | 0% | 6.71 | 0.5 |
| 12/26 | 519 | 537 | 519 | 537 | +3.47% | 2,200 | 21億8041万 | +1.32% | 6.8 | 0.51 |
| 12/25 | 523 | 526 | 515 | 519 | -0.76% | 3,300 | 21億732万 | -2.08% | 6.57 | 0.49 |
| 12/22 | 527 | 535 | 519 | 523 | -0.95% | 1,500 | 21億2356万 | -1.32% | 6.62 | 0.5 |
| 12/21 | 528 | 528 | 528 | 528 | 0% | 300 | 21億4387万 | -0.38% | 6.69 | 0.5 |
| 12/20 | 532 | 537 | 528 | 528 | -1.12% | 1,300 | 21億4387万 | -0.38% | 6.69 | 0.5 |
| 12/19 | 533 | 534 | 533 | 534 | +1.71% | 200 | 21億6823万 | +0.75% | 6.76 | 0.51 |
| 12/15 | 527 | 527 | 525 | 525 | -2.05% | 500 | 21億3168万 | -0.94% | 6.65 | 0.5 |
| 12/13 | 535 | 536 | 535 | 536 | +0.19% | 600 | 21億7635万 | +1.13% | 6.79 | 0.51 |
| 12/12 | 535 | 535 | 535 | 535 | +1.71% | 300 | 21億7229万 | +0.94% | 6.78 | 0.51 |
| 12/11 | 524 | 534 | 521 | 526 | +0.77% | 1,300 | 21億3574万 | -0.57% | 6.66 | 0.5 |
| 12/08 | 532 | 532 | 522 | 522 | -1.88% | 1,100 | 21億1950万 | -1.32% | 6.61 | 0.49 |
| 12/07 | 540 | 540 | 531 | 532 | +0.38% | 400 | 21億6011万 | +0.57% | 6.74 | 0.5 |
| 12/06 | 543 | 544 | 530 | 530 | -1.67% | 1,300 | 21億5199万 | +0.19% | 6.71 | 0.5 |
| 12/05 | 542 | 543 | 539 | 539 | +0.75% | 300 | 21億8853万 | +1.89% | 6.83 | 0.51 |
| 12/04 | 543 | 543 | 535 | 535 | 0% | 1,500 | 21億7229万 | +1.33% | 6.78 | 0.51 |
| 12/01 | 533 | 535 | 533 | 535 | +0.38% | 1,600 | 21億7229万 | +1.52% | 6.78 | 0.51 |
| 11/30 | 533 | 533 | 533 | 533 | +0.57% | 100 | 21億6417万 | +1.33% | 6.75 | 0.5 |
| 11/29 | 524 | 530 | 524 | 530 | +1.34% | 1,600 | 21億5199万 | +0.57% | 6.71 | 0.5 |
| 11/28 | 535 | 535 | 523 | 523 | -0.38% | 1,700 | 21億2356万 | -0.76% | 6.62 | 0.5 |
| 11/27 | 536 | 537 | 525 | 525 | -1.13% | 1,000 | 21億3168万 | -0.38% | 6.65 | 0.5 |
| 11/24 | 537 | 537 | 531 | 531 | +0.19% | 600 | 21億5605万 | +0.57% | 6.73 | 0.5 |
| 11/22 | 528 | 530 | 528 | 530 | -0.38% | 200 | 21億5199万 | +0.38% | 6.71 | 0.5 |
| 11/21 | 528 | 535 | 528 | 532 | +0.95% | 400 | 21億6011万 | +0.57% | 6.74 | 0.5 |
| 11/20 | 524 | 533 | 524 | 527 | -0.57% | 1,600 | 21億3980万 | -0.38% | 6.67 | 0.5 |
| 11/17 | 530 | 530 | 530 | 530 | 0% | 100 | 21億5199万 | +0.19% | 6.71 | 0.5 |
| 11/16 | 530 | 536 | 530 | 530 | 0% | 1,200 | 21億5199万 | +0.19% | 6.71 | 0.5 |
| 11/15 | 531 | 531 | 522 | 530 | +0.19% | 400 | 21億5199万 | +0.19% | 6.71 | 0.5 |
| 11/14 | 533 | 533 | 529 | 529 | +1.15% | 300 | 21億4793万 | -0.19% | 6.7 | 0.5 |
| 11/13 | 526 | 526 | 523 | 523 | -1.88% | 300 | 21億2356万 | -1.32% | 6.62 | 0.5 |
| 11/10 | 526 | 536 | 525 | 533 | -1.48% | 2,600 | 21億6417万 | +0.38% | 6.75 | 0.5 |
| 11/09 | 512 | 541 | 512 | 541 | +5.25% | 1,900 | 21億9665万 | +1.88% | 6.85 | 0.51 |
| 11/08 | 525 | 525 | 514 | 514 | -2.1% | 300 | 20億8702万 | -3.2% | 6.51 | 0.49 |
| 11/07 | 511 | 528 | 511 | 525 | +0.77% | 2,000 | 21億3168万 | -1.32% | 6.65 | 0.5 |
| 11/06 | 528 | 528 | 521 | 521 | -0.76% | 1,400 | 21億1544万 | -2.25% | 6.6 | 0.49 |
| 11/01 | 525 | 525 | 525 | 525 | +0.19% | 100 | 21億3168万 | -1.69% | 6.65 | 0.5 |
| 10/30 | 524 | 524 | 524 | 524 | 0% | 100 | 21億2762万 | -2.06% | 6.64 | 0.5 |
| 10/27 | 519 | 524 | 519 | 524 | 0% | 300 | 21億2762万 | -2.06% | 6.64 | 0.5 |
| 10/26 | 514 | 524 | 514 | 524 | +0.96% | 200 | 21億2762万 | -2.06% | 6.64 | 0.5 |
| 10/25 | 517 | 525 | 517 | 519 | -0.95% | 600 | 21億732万 | -2.99% | 6.57 | 0.49 |
| 10/24 | 514 | 524 | 512 | 524 | +1.95% | 1,800 | 21億2762万 | -2.24% | 6.64 | 0.5 |
| 10/23 | 544 | 544 | 514 | 514 | -4.46% | 4,700 | 20億8702万 | -4.1% | 6.51 | 0.49 |
| 10/20 | 540 | 540 | 536 | 538 | -0.37% | 900 | 21億8447万 | +0.19% | 6.81 | 0.51 |
| 10/19 | 539 | 540 | 528 | 540 | +1.89% | 900 | 21億9259万 | +0.56% | 6.84 | 0.51 |
| 10/18 | 531 | 531 | 530 | 530 | -2.21% | 200 | 21億5199万 | -1.12% | 6.71 | 0.5 |
| 10/16 | 542 | 542 | 542 | 542 | +0.74% | 400 | 22億71万 | +0.93% | 6.86 | 0.51 |
| 10/13 | 524 | 538 | 524 | 538 | -0.19% | 300 | 21億8447万 | +0.19% | 6.81 | 0.51 |
| 10/10 | 523 | 539 | 523 | 539 | +1.13% | 200 | 21億8853万 | +0.56% | 6.83 | 0.51 |
| 10/06 | 533 | 533 | 527 | 533 | +1.91% | 300 | 21億6417万 | -0.37% | 6.75 | 0.5 |
| 10/05 | 540 | 540 | 520 | 523 | -2.97% | 1,800 | 21億2356万 | -2.24% | 6.62 | 0.5 |
| 10/04 | 520 | 539 | 500 | 539 | -0.19% | 3,200 | 21億8853万 | +0.94% | 6.83 | 0.51 |
| 10/03 | 545 | 545 | 540 | 540 | 0% | 600 | 21億9259万 | +1.31% | 6.84 | 0.51 |
| 10/02 | 540 | 565 | 540 | 540 | 0% | 3,600 | 21億9259万 | +1.69% | 6.84 | 0.51 |
| 09/29 | 533 | 540 | 533 | 540 | -0.37% | 300 | 21億9259万 | +1.89% | 6.84 | 0.52 |
| 09/28 | 542 | 542 | 542 | 542 | +1.88% | 200 | 22億71万 | +2.65% | 6.86 | 0.52 |
| 09/27 | 543 | 543 | 532 | 532 | -0.93% | 2,300 | 21億6011万 | +0.95% | 6.74 | 0.51 |
| 09/26 | 545 | 547 | 535 | 537 | -1.83% | 2,100 | 21億8041万 | +2.09% | 6.8 | 0.52 |
| 09/25 | 540 | 547 | 536 | 547 | +1.3% | 1,400 | 22億2101万 | +4.39% | 6.93 | 0.53 |
| 09/22 | 540 | 540 | 540 | 540 | -0.74% | 200 | 21億9259万 | +3.05% | 6.84 | 0.52 |
| 09/21 | 544 | 544 | 531 | 544 | -1.09% | 800 | 22億883万 | +4.21% | 6.89 | 0.53 |
| 09/20 | 534 | 550 | 534 | 550 | +4.76% | 3,500 | 22億3319万 | +5.77% | 6.97 | 0.53 |
| 09/19 | 525 | 525 | 524 | 525 | 0% | 1,700 | 21億3168万 | +1.35% | 6.65 | 0.51 |
| 09/15 | 538 | 538 | 525 | 525 | -0.57% | 3,100 | 21億3168万 | +1.55% | 6.65 | 0.51 |
| 09/14 | 528 | 528 | 526 | 528 | -2.22% | 5,200 | 21億4387万 | +2.52% | 6.69 | 0.51 |
| 09/12 | 544 | 544 | 540 | 540 | +1.12% | 800 | 21億9259万 | +5.26% | 6.84 | 0.52 |
| 09/11 | 544 | 544 | 534 | 534 | 0% | 1,300 | 21億6823万 | +4.5% | 6.76 | 0.52 |
| 09/08 | 545 | 545 | 534 | 534 | -2.73% | 300 | 21億6823万 | +4.91% | 6.76 | 0.52 |
| 09/07 | 520 | 549 | 520 | 549 | +5.58% | 3,600 | 22億2913万 | +8.07% | 6.95 | 0.53 |
| 09/05 | 523 | 523 | 520 | 520 | -2.44% | 1,100 | 21億1138万 | +2.97% | 6.59 | 0.5 |
| 09/04 | 530 | 533 | 518 | 533 | -3.09% | 2,400 | 21億6417万 | +5.75% | 6.75 | 0.52 |
| 09/01 | 525 | 550 | 515 | 550 | +6.8% | 4,100 | 22億3319万 | +9.56% | 6.97 | 0.53 |
| 08/31 | 515 | 525 | 515 | 515 | -0.77% | 1,900 | 20億9108万 | +3% | 6.52 | 0.5 |
| 08/30 | 519 | 519 | 519 | 519 | 0% | 1,300 | 21億732万 | +4.01% | 6.57 | 0.5 |
| 08/29 | 513 | 519 | 513 | 519 | +1.76% | 2,200 | 21億732万 | +4.22% | 6.57 | 0.5 |
| 08/28 | 504 | 510 | 504 | 510 | +1.59% | 1,900 | 20億7078万 | +2.62% | 6.46 | 0.49 |
| 08/24 | 505 | 505 | 502 | 502 | -0.59% | 1,200 | 20億3830万 | +1.21% | 6.36 | 0.49 |
