時価総額
2023/08/22～2024/01/18
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 |
| 01/18 | 366 | 370 | 366 | 369 | +1.1% | 7,100 | 7億9677万 | +0.82% | 66.38 | 4.56 |
| 01/17 | 367 | 367 | 364 | 365 | -0.54% | 3,800 | 7億8813万 | -0.54% | 65.66 | 4.51 |
| 01/16 | 365 | 367 | 365 | 367 | +0.55% | 2,100 | 7億9245万 | 0% | 66.02 | 4.54 |
| 01/15 | 365 | 365 | 365 | 365 | 0% | 3,200 | 7億8813万 | -0.54% | 65.66 | 4.51 |
| 01/12 | 368 | 369 | 365 | 365 | -1.08% | 5,600 | 7億8813万 | -0.54% | 65.66 | 4.51 |
| 01/11 | 366 | 369 | 364 | 369 | +1.37% | 10,300 | 7億9677万 | +0.54% | 66.38 | 4.56 |
| 01/10 | 367 | 367 | 364 | 364 | -0.27% | 3,200 | 7億8598万 | -0.82% | 65.48 | 4.5 |
| 01/09 | 365 | 368 | 364 | 365 | +0.55% | 6,800 | 7億8813万 | -0.82% | 65.66 | 4.51 |
| 01/05 | 362 | 365 | 362 | 363 | -0.27% | 11,100 | 7億8382万 | -1.36% | 65.3 | 4.49 |
| 01/04 | 366 | 367 | 363 | 364 | -1.62% | 16,200 | 7億8598万 | -1.36% | 65.48 | 4.5 |
| 2023 |
| 12/29 | 378 | 378 | 363 | 370 | -2.37% | 44,400 | 7億9893万 | +0.27% | 66.56 | 4.58 |
| 12/28 | 412 | 417 | 371 | 379 | +0.8% | 261,300 | 8億1836万 | +2.71% | 68.18 | 4.69 |
| 12/27 | 370 | 376 | 361 | 376 | +3.01% | 29,700 | 8億1189万 | +1.9% | 67.64 | 4.65 |
| 12/26 | 362 | 369 | 360 | 365 | +0.83% | 30,600 | 7億8813万 | -1.08% | 65.66 | 4.51 |
| 12/25 | 362 | 366 | 360 | 362 | -0.55% | 15,200 | 7億8166万 | -1.9% | 65.12 | 4.48 |
| 12/22 | 365 | 365 | 356 | 364 | -0.27% | 17,800 | 7億8598万 | -1.36% | 65.48 | 4.5 |
| 12/21 | 357 | 365 | 357 | 365 | +2.24% | 2,600 | 7億8813万 | -1.08% | 65.66 | 4.51 |
| 12/20 | 356 | 365 | 356 | 357 | -1.38% | 27,300 | 7億7086万 | -3.25% | 64.22 | 4.42 |
| 12/19 | 358 | 365 | 358 | 362 | -1.09% | 7,600 | 7億8166万 | -1.9% | 65.12 | 4.48 |
| 12/18 | 365 | 369 | 361 | 366 | +0.27% | 5,000 | 7億9029万 | -0.81% | 65.84 | 4.53 |
| 12/15 | 370 | 371 | 365 | 365 | -1.88% | 2,700 | 7億8813万 | -1.35% | 65.66 | 4.51 |
| 12/14 | 374 | 375 | 370 | 372 | +0.54% | 4,100 | 8億325万 | +0.54% | 66.92 | 4.6 |
| 12/13 | 370 | 375 | 370 | 370 | +1.09% | 9,200 | 7億9893万 | 0% | 66.56 | 4.58 |
| 12/12 | 367 | 369 | 365 | 366 | -0.27% | 1,700 | 7億9029万 | -1.08% | 65.84 | 4.53 |
| 12/11 | 368 | 370 | 366 | 367 | -0.81% | 4,300 | 7億9245万 | -1.08% | 66.02 | 4.54 |
| 12/08 | 363 | 379 | 362 | 370 | +1.37% | 16,800 | 7億9893万 | -0.27% | 66.56 | 4.58 |
| 12/07 | 370 | 370 | 365 | 365 | -1.35% | 5,600 | 7億8813万 | -1.62% | 65.66 | 4.51 |
| 12/06 | 365 | 373 | 361 | 370 | +1.37% | 14,500 | 7億9893万 | -0.54% | 66.56 | 4.58 |
| 12/05 | 371 | 373 | 365 | 365 | -1.88% | 14,500 | 7億8813万 | -1.88% | 65.66 | 4.51 |
| 12/04 | 396 | 400 | 360 | 372 | -2.62% | 156,800 | 8億325万 | 0% | 66.92 | 4.6 |
| 12/01 | 438 | 462 | 381 | 382 | 0% | 522,500 | 8億2484万 | +2.69% | 68.72 | 4.72 |
| 11/30 | 371 | 383 | 370 | 382 | +2.41% | 28,600 | 8億2484万 | +2.96% | 68.72 | 5.04 |
| 11/29 | 371 | 373 | 370 | 373 | 0% | 800 | 8億541万 | +0.54% | 67.1 | 4.92 |
| 11/28 | 372 | 373 | 372 | 373 | +0.54% | 300 | 8億541万 | +0.54% | 67.1 | 4.92 |
| 11/27 | 370 | 371 | 370 | 371 | -0.8% | 4,100 | 8億109万 | 0% | 66.74 | 4.89 |
| 11/24 | 374 | 374 | 374 | 374 | 0% | 200 | 8億757万 | +0.81% | 67.28 | 4.93 |
| 11/22 | 374 | 374 | 370 | 374 | +2.19% | 5,300 | 8億757万 | +0.81% | 67.28 | 4.93 |
| 11/21 | 360 | 366 | 360 | 366 | -0.27% | 900 | 7億9029万 | -1.35% | 65.84 | 4.83 |
| 11/20 | 358 | 367 | 358 | 367 | +0.27% | 2,000 | 7億9245万 | -1.34% | 66.02 | 4.84 |
| 11/17 | 352 | 366 | 350 | 366 | 0% | 14,100 | 7億9029万 | -1.61% | 65.84 | 4.83 |
| 11/16 | 361 | 366 | 361 | 366 | +1.67% | 1,300 | 7億9029万 | -1.61% | 65.84 | 4.83 |
| 11/15 | 363 | 364 | 360 | 360 | -1.37% | 12,900 | 7億7734万 | -3.49% | 64.76 | 4.75 |
| 11/14 | 371 | 371 | 365 | 365 | -1.35% | 3,700 | 7億8813万 | -2.41% | 65.66 | 4.81 |
| 11/13 | 371 | 372 | 370 | 370 | -0.27% | 2,900 | 7億9893万 | -1.07% | 66.56 | 4.88 |
| 11/10 | 375 | 375 | 371 | 371 | -1.07% | 800 | 8億109万 | -1.07% | 66.74 | 4.89 |
| 11/09 | 372 | 375 | 371 | 375 | +0.81% | 2,600 | 8億973万 | 0% | 67.46 | 4.95 |
| 11/08 | 372 | 372 | 372 | 372 | -0.8% | 300 | 8億325万 | -0.8% | 66.92 | 4.91 |
| 11/07 | 375 | 375 | 375 | 375 | -0.79% | 100 | 8億973万 | -0.27% | 67.46 | 4.95 |
| 11/06 | 378 | 378 | 377 | 378 | +0.27% | 1,000 | 8億1621万 | +0.53% | 68 | 4.99 |
| 11/02 | 380 | 380 | 374 | 377 | +2.17% | 9,300 | 8億1405万 | +0.27% | 67.82 | 4.97 |
| 11/01 | 377 | 377 | 369 | 369 | -2.12% | 3,700 | 7億9677万 | -1.86% | 66.38 | 4.87 |
| 10/31 | 377 | 377 | 377 | 377 | +1.34% | 300 | 8億1405万 | 0% | 67.82 | 4.97 |
| 10/30 | 369 | 375 | 369 | 372 | +1.09% | 1,000 | 8億325万 | -1.33% | 66.92 | 4.91 |
| 10/27 | 368 | 372 | 368 | 368 | -0.81% | 700 | 7億9461万 | -2.39% | 66.2 | 4.85 |
| 10/26 | 369 | 372 | 368 | 371 | -0.27% | 1,100 | 8億109万 | -1.85% | 66.74 | 4.89 |
| 10/25 | 372 | 372 | 372 | 372 | -0.53% | 100 | 8億325万 | -1.59% | 66.92 | 4.91 |
| 10/24 | 367 | 374 | 367 | 374 | +0.54% | 3,900 | 8億757万 | -1.32% | 67.28 | 4.93 |
| 10/23 | 378 | 378 | 366 | 372 | -0.8% | 5,500 | 8億325万 | -1.85% | 66.92 | 4.91 |
| 10/20 | 374 | 375 | 364 | 375 | +0.27% | 11,700 | 8億973万 | -1.06% | 67.46 | 4.95 |
| 10/19 | 375 | 375 | 361 | 374 | -0.27% | 7,500 | 8億757万 | -1.32% | 67.28 | 4.93 |
| 10/18 | 374 | 375 | 374 | 375 | -1.06% | 200 | 8億973万 | -1.06% | 67.46 | 4.95 |
| 10/17 | 380 | 380 | 371 | 379 | +2.99% | 8,000 | 8億1836万 | 0% | 68.18 | 5 |
| 10/16 | 372 | 374 | 368 | 368 | -1.08% | 5,600 | 7億9461万 | -3.16% | 66.2 | 4.85 |
| 10/13 | 377 | 378 | 372 | 372 | -0.53% | 1,300 | 8億325万 | -2.36% | 66.92 | 4.91 |
| 10/12 | 377 | 377 | 366 | 374 | -2.86% | 35,100 | 8億757万 | -1.84% | 67.28 | 4.93 |
| 10/11 | 378 | 385 | 375 | 385 | +1.58% | 18,400 | 8億3132万 | +1.05% | 69.26 | 5.08 |
| 10/10 | 380 | 384 | 379 | 379 | -0.26% | 6,200 | 8億1836万 | -0.52% | 68.18 | 5 |
| 10/06 | 383 | 386 | 380 | 380 | -1.04% | 3,800 | 8億2052万 | -0.78% | 68.36 | 5.01 |
| 10/05 | 378 | 390 | 374 | 384 | +2.67% | 7,900 | 8億2916万 | +0.26% | 69.08 | 5.06 |
| 10/04 | 375 | 381 | 371 | 374 | -0.8% | 7,600 | 8億757万 | -2.09% | 67.28 | 4.93 |
| 10/03 | 388 | 388 | 375 | 377 | -2.84% | 5,200 | 8億1405万 | -1.31% | 67.82 | 4.97 |
| 10/02 | 386 | 388 | 385 | 388 | +0.52% | 3,100 | 8億3780万 | +1.57% | 69.79 | 5.12 |
| 09/29 | 384 | 386 | 382 | 386 | +1.31% | 5,900 | 8億3348万 | +1.05% | 69.44 | 5.09 |
| 09/28 | 386 | 386 | 381 | 381 | -1.3% | 2,300 | 8億2268万 | +0.26% | 68.54 | 5.02 |
| 09/27 | 388 | 388 | 385 | 386 | +0.26% | 3,600 | 8億3348万 | +1.85% | 69.44 | 5.09 |
| 09/26 | 380 | 387 | 371 | 385 | +1.58% | 5,700 | 8億3132万 | +1.85% | 69.26 | 5.08 |
| 09/25 | 376 | 380 | 376 | 379 | +0.8% | 600 | 8億1836万 | +0.26% | 68.18 | 5 |
| 09/22 | 373 | 377 | 373 | 376 | +0.27% | 3,900 | 8億1189万 | -0.27% | 67.64 | 4.96 |
| 09/21 | 382 | 385 | 374 | 375 | -2.09% | 4,900 | 8億973万 | -0.27% | 67.46 | 4.95 |
| 09/20 | 382 | 385 | 381 | 383 | -0.78% | 2,800 | 8億2700万 | +1.86% | 68.9 | 5.05 |
| 09/19 | 378 | 390 | 371 | 386 | +2.12% | 14,200 | 8億3348万 | +2.93% | 69.44 | 5.09 |
| 09/15 | 381 | 381 | 365 | 378 | +0.27% | 24,900 | 8億1621万 | +0.8% | 68 | 4.99 |
| 09/14 | 378 | 380 | 375 | 377 | -1.57% | 6,900 | 8億1405万 | +0.8% | 67.82 | 4.97 |
| 09/13 | 377 | 383 | 375 | 383 | +1.59% | 3,400 | 8億2700万 | +2.13% | 68.9 | 5.05 |
| 09/12 | 381 | 381 | 376 | 377 | +0.53% | 6,300 | 8億1405万 | +0.53% | 67.82 | 4.97 |
| 09/11 | 382 | 393 | 375 | 375 | -2.6% | 26,400 | 8億973万 | 0% | 67.46 | 4.95 |
| 09/08 | 394 | 394 | 383 | 385 | -0.77% | 17,300 | 8億3132万 | +2.67% | 69.26 | 5.08 |
| 09/07 | 380 | 396 | 380 | 388 | +2.11% | 19,200 | 8億3780万 | +3.47% | 69.79 | 5.12 |
| 09/06 | 387 | 387 | 375 | 380 | -1.3% | 26,200 | 8億2052万 | +1.33% | 68.36 | 5.01 |
| 09/05 | 384 | 386 | 377 | 385 | 0% | 35,400 | 8億3132万 | +2.94% | 69.26 | 5.08 |
| 09/04 | 426 | 426 | 384 | 385 | -9.2% | 113,300 | 8億3132万 | +2.94% | 69.26 | 5.08 |
| 09/01 | 373 | 439 | 370 | 424 | +13.98% | 333,600 | 9億1553万 | +13.67% | 76.27 | 5.59 |
| 08/31 | 370 | 373 | 367 | 372 | -0.53% | 4,600 | 8億325万 | +0.27% | - | 5.21 |
| 08/30 | 368 | 374 | 368 | 374 | -0.27% | 300 | 8億757万 | +0.81% | - | 5.24 |
| 08/29 | 377 | 377 | 369 | 375 | -0.79% | 1,100 | 8億973万 | +1.08% | - | 5.25 |
| 08/28 | 359 | 378 | 359 | 378 | +3.56% | 10,300 | 8億1621万 | +1.89% | - | 5.29 |
| 08/25 | 360 | 369 | 357 | 365 | +2.24% | 4,600 | 7億8813万 | -1.35% | - | 5.11 |
| 08/24 | 361 | 364 | 356 | 357 | 0% | 6,000 | 7億7086万 | -3.77% | - | 5 |
| 08/23 | 360 | 364 | 357 | 357 | -1.65% | 4,000 | 7億7086万 | -3.77% | - | 5 |
| 08/22 | 367 | 368 | 357 | 363 | -0.27% | 2,500 | 7億8382万 | -2.42% | - | 5.08 |
