時価総額
2023/10/18～2024/03/15
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 |
| 03/15 | 410 | 413 | 408 | 410 | +0.24% | 26,100 | 126億9392万 | 0% | 18.2 | 4.65 |
| 03/14 | 408 | 410 | 407 | 409 | +0.25% | 24,000 | 126億6296万 | -0.24% | 18.16 | 4.64 |
| 03/13 | 412 | 414 | 407 | 408 | -0.24% | 34,500 | 126億3200万 | -0.49% | 18.11 | 4.63 |
| 03/12 | 410 | 413 | 406 | 409 | +0.25% | 29,500 | 126億6296万 | -0.24% | 18.16 | 4.64 |
| 03/11 | 417 | 417 | 406 | 408 | -2.86% | 84,700 | 126億3200万 | -0.49% | 18.11 | 4.63 |
| 03/08 | 411 | 422 | 408 | 420 | +3.45% | 154,400 | 130億353万 | +2.44% | 18.64 | 4.76 |
| 03/07 | 405 | 406 | 402 | 406 | 0% | 58,300 | 125億7008万 | -0.98% | 18.02 | 4.61 |
| 03/06 | 405 | 407 | 404 | 406 | +0.74% | 25,500 | 125億7008万 | -0.98% | 18.02 | 4.61 |
| 03/05 | 404 | 406 | 403 | 403 | 0% | 41,800 | 124億7720万 | -1.71% | 17.89 | 4.57 |
| 03/04 | 410 | 410 | 400 | 403 | -1.23% | 123,600 | 124億7720万 | -1.71% | 17.89 | 4.57 |
| 03/01 | 409 | 412 | 408 | 408 | -0.49% | 29,100 | 126億3200万 | -0.49% | 18.11 | 4.63 |
| 02/29 | 410 | 412 | 409 | 410 | 0% | 27,600 | 126億9392万 | 0% | 18.2 | 4.65 |
| 02/28 | 412 | 413 | 410 | 410 | 0% | 23,100 | 126億9392万 | 0% | 18.2 | 4.65 |
| 02/27 | 410 | 413 | 410 | 410 | +0.24% | 35,300 | 126億9392万 | 0% | 18.2 | 4.65 |
| 02/26 | 411 | 412 | 409 | 409 | +0.25% | 46,300 | 126億6296万 | -0.24% | 18.16 | 4.64 |
| 02/22 | 411 | 413 | 408 | 408 | 0% | 30,400 | 126億3200万 | -0.49% | 18.11 | 4.63 |
| 02/21 | 415 | 416 | 408 | 408 | -1.21% | 42,700 | 126億3200万 | -0.49% | 18.11 | 4.63 |
| 02/20 | 418 | 421 | 413 | 413 | -0.72% | 48,500 | 127億8681万 | +0.73% | 18.33 | 4.68 |
| 02/19 | 412 | 418 | 412 | 416 | +1.96% | 79,200 | 128億7969万 | +1.71% | 18.47 | 4.72 |
| 02/16 | 418 | 418 | 407 | 408 | -1.45% | 91,300 | 126億3200万 | -0.24% | 18.11 | 4.63 |
| 02/15 | 430 | 436 | 408 | 414 | -3.04% | 219,500 | 128億1777万 | +1.22% | 18.38 | 4.7 |
| 02/14 | 424 | 430 | 415 | 427 | +1.43% | 183,900 | 132億2026万 | +4.66% | 18.96 | 4.84 |
| 02/13 | 412 | 421 | 407 | 421 | +3.44% | 191,100 | 130億3449万 | +3.44% | 18.69 | 4.78 |
| 02/09 | 407 | 412 | 407 | 407 | 0% | 51,200 | 126億104万 | 0% | 18.07 | 4.62 |
| 02/08 | 410 | 410 | 406 | 407 | -0.73% | 25,200 | 126億104万 | +0.25% | 18.07 | 4.62 |
| 02/07 | 410 | 411 | 409 | 410 | +0.24% | 13,900 | 126億9392万 | +0.99% | 18.2 | 4.65 |
| 02/06 | 410 | 411 | 407 | 409 | -0.24% | 24,500 | 126億6296万 | +0.99% | 18.16 | 4.64 |
| 02/05 | 410 | 410 | 408 | 410 | +0.24% | 28,400 | 126億9392万 | +1.23% | 18.2 | 4.65 |
| 02/02 | 409 | 409 | 406 | 409 | 0% | 14,100 | 126億6296万 | +1.24% | 18.16 | 4.64 |
| 02/01 | 408 | 409 | 406 | 409 | +0.74% | 17,800 | 126億6296万 | +1.49% | 18.16 | 4.64 |
| 01/31 | 408 | 409 | 406 | 406 | -0.49% | 28,400 | 125億7008万 | +0.74% | 18.02 | 4.61 |
| 01/30 | 409 | 409 | 406 | 408 | +0.49% | 18,700 | 126億3200万 | +1.24% | 18.11 | 4.63 |
| 01/29 | 407 | 409 | 406 | 406 | 0% | 17,400 | 125億7008万 | +1% | 18.02 | 4.61 |
| 01/26 | 407 | 410 | 406 | 406 | -0.25% | 24,100 | 125億7008万 | +1% | 18.02 | 4.61 |
| 01/25 | 406 | 410 | 406 | 407 | -0.73% | 31,300 | 126億104万 | +1.24% | 18.07 | 4.62 |
| 01/24 | 409 | 410 | 408 | 410 | +0.24% | 21,800 | 126億9392万 | +1.99% | 18.2 | 4.65 |
| 01/23 | 410 | 411 | 408 | 409 | 0% | 41,900 | 126億6296万 | +1.74% | 18.16 | 4.64 |
| 01/22 | 409 | 410 | 406 | 409 | +1.24% | 43,400 | 126億6296万 | +1.74% | 18.16 | 4.64 |
| 01/19 | 409 | 409 | 404 | 404 | -0.25% | 25,900 | 125億816万 | +0.5% | 17.93 | 4.58 |
| 01/18 | 407 | 407 | 403 | 405 | +0.75% | 19,400 | 125億3912万 | +0.75% | 17.98 | 4.59 |
| 01/17 | 408 | 411 | 402 | 402 | -1.23% | 46,900 | 124億4624万 | 0% | 17.85 | 4.56 |
| 01/16 | 411 | 412 | 407 | 407 | -0.73% | 38,900 | 126億104万 | +0.99% | 18.07 | 4.62 |
| 01/15 | 406 | 411 | 405 | 410 | +1.74% | 73,400 | 126億9392万 | +1.74% | 18.2 | 4.65 |
| 01/12 | 403 | 404 | 402 | 403 | 0% | 45,900 | 124億7720万 | 0% | 17.89 | 4.57 |
| 01/11 | 404 | 405 | 403 | 403 | +0.25% | 35,200 | 124億7720万 | 0% | 17.89 | 4.57 |
| 01/10 | 404 | 405 | 400 | 402 | -0.5% | 43,800 | 124億4624万 | -0.5% | 17.85 | 4.56 |
| 01/09 | 405 | 407 | 403 | 404 | +0.25% | 61,700 | 125億816万 | 0% | 17.93 | 4.58 |
| 01/05 | 401 | 403 | 398 | 403 | +0.5% | 38,600 | 124億7720万 | -0.25% | 17.89 | 4.57 |
| 01/04 | 402 | 404 | 397 | 401 | +0.5% | 89,400 | 124億1528万 | -0.99% | 17.8 | 4.55 |
| 2023 |
| 12/29 | 397 | 400 | 395 | 399 | +1.01% | 40,900 | 123億5335万 | -1.48% | 17.71 | 5.95 |
| 12/28 | 389 | 397 | 388 | 395 | +1.28% | 37,400 | 122億2951万 | -2.71% | 17.53 | 5.89 |
| 12/27 | 389 | 392 | 388 | 390 | -0.26% | 73,200 | 120億7471万 | -4.18% | 17.31 | 5.82 |
| 12/26 | 392 | 394 | 390 | 391 | -0.26% | 60,300 | 121億567万 | -4.17% | 17.36 | 5.83 |
| 12/25 | 399 | 402 | 391 | 392 | -1.01% | 85,000 | 121億3663万 | -4.16% | 17.4 | 5.85 |
| 12/22 | 403 | 405 | 395 | 396 | -1.49% | 98,200 | 122億6047万 | -3.41% | 17.58 | 5.91 |
| 12/21 | 404 | 405 | 402 | 402 | -0.74% | 36,300 | 124億905万 | -1.95% | 17.79 | 5.98 |
| 12/20 | 407 | 407 | 403 | 405 | 0% | 30,800 | 125億166万 | -1.22% | 17.92 | 6.02 |
| 12/19 | 404 | 408 | 403 | 405 | 0% | 33,400 | 125億166万 | -0.98% | 17.92 | 6.02 |
| 12/18 | 403 | 405 | 401 | 405 | +0.75% | 29,700 | 125億166万 | -0.98% | 17.92 | 6.02 |
| 12/15 | 404 | 407 | 402 | 402 | -0.5% | 26,500 | 124億905万 | -1.71% | 17.79 | 5.98 |
| 12/14 | 410 | 410 | 402 | 404 | -1.46% | 35,600 | 124億7079万 | -1.22% | 17.88 | 6.01 |
| 12/13 | 408 | 410 | 407 | 410 | +0.49% | 17,400 | 126億5600万 | +0.49% | 18.15 | 6.1 |
| 12/12 | 409 | 411 | 405 | 408 | -0.49% | 28,200 | 125億9426万 | 0% | 18.06 | 6.07 |
| 12/11 | 412 | 412 | 407 | 410 | +0.99% | 27,400 | 126億5600万 | +0.49% | 18.15 | 6.1 |
| 12/08 | 413 | 413 | 402 | 406 | -1.93% | 72,900 | 125億3252万 | -0.25% | 17.97 | 6.04 |
| 12/07 | 410 | 414 | 409 | 414 | +1.22% | 44,700 | 127億7947万 | +1.72% | 18.32 | 6.16 |
| 12/06 | 408 | 412 | 408 | 409 | +0.25% | 27,500 | 126億2513万 | +0.99% | 18.1 | 6.08 |
| 12/05 | 413 | 413 | 407 | 408 | -1.21% | 32,000 | 125億9426万 | +0.99% | 18.06 | 6.07 |
| 12/04 | 414 | 415 | 410 | 413 | -0.24% | 34,000 | 127億4860万 | +2.48% | 18.28 | 6.14 |
| 12/01 | 409 | 414 | 408 | 414 | +1.47% | 30,600 | 127億7947万 | +2.99% | 18.32 | 6.16 |
| 11/30 | 413 | 413 | 407 | 408 | -1.21% | 24,400 | 125億9426万 | +1.75% | 18.06 | 6.07 |
| 11/29 | 413 | 413 | 409 | 413 | -0.24% | 20,200 | 127億4860万 | +3.51% | 18.28 | 6.14 |
| 11/28 | 408 | 414 | 408 | 414 | +1.47% | 33,000 | 127億7947万 | +4.02% | 18.32 | 6.16 |
| 11/27 | 416 | 416 | 405 | 408 | -2.16% | 79,700 | 125億9426万 | +2.77% | 18.06 | 6.07 |
| 11/24 | 424 | 424 | 412 | 417 | -1.65% | 91,400 | 128億7208万 | +5.3% | 18.46 | 6.2 |
| 11/22 | 420 | 425 | 417 | 424 | +1.19% | 52,700 | 130億8815万 | +7.34% | 18.77 | 6.3 |
| 11/21 | 419 | 421 | 414 | 419 | 0% | 66,500 | 129億3381万 | +6.62% | 18.54 | 6.23 |
| 11/20 | 408 | 422 | 408 | 419 | +2.7% | 149,600 | 129億3381万 | +6.89% | 18.54 | 6.23 |
| 11/17 | 399 | 409 | 399 | 408 | +2.26% | 80,700 | 125億9426万 | +4.35% | 18.06 | 6.07 |
| 11/16 | 398 | 405 | 398 | 399 | +0.25% | 81,900 | 123億1645万 | +2.31% | 17.66 | 5.93 |
| 11/15 | 407 | 407 | 391 | 398 | -1% | 141,800 | 122億8558万 | +2.05% | 17.62 | 5.92 |
| 11/14 | 401 | 403 | 396 | 402 | +0.75% | 101,700 | 124億905万 | +2.81% | 17.79 | 5.98 |
| 11/13 | 400 | 403 | 396 | 399 | 0% | 35,400 | 123億1645万 | +2.05% | 17.66 | 5.93 |
| 11/10 | 400 | 400 | 393 | 399 | +0.25% | 22,300 | 123億1645万 | +2.31% | 17.66 | 5.93 |
| 11/09 | 397 | 399 | 391 | 398 | +1.27% | 16,300 | 122億8558万 | +2.31% | 17.62 | 5.92 |
| 11/08 | 403 | 403 | 392 | 393 | -2.96% | 44,700 | 121億3124万 | +1.03% | 17.39 | 5.84 |
| 11/07 | 405 | 406 | 399 | 405 | 0% | 41,300 | 125億166万 | +4.11% | 17.92 | 6.02 |
| 11/06 | 395 | 405 | 393 | 405 | +3.58% | 76,700 | 125億166万 | +3.85% | 17.92 | 6.02 |
| 11/02 | 389 | 394 | 388 | 391 | +1.3% | 45,900 | 120億6950万 | 0% | 17.31 | 5.81 |
| 11/01 | 383 | 390 | 383 | 386 | +0.26% | 41,200 | 119億1516万 | -1.78% | 17.08 | 5.74 |
| 10/31 | 379 | 389 | 376 | 385 | +1.58% | 48,300 | 118億8429万 | -2.78% | 17.04 | 5.73 |
| 10/30 | 388 | 388 | 379 | 379 | -1.81% | 31,800 | 116億9908万 | -5.01% | 16.77 | 5.64 |
| 10/27 | 378 | 388 | 378 | 386 | +2.39% | 43,500 | 119億1516万 | -3.98% | 17.08 | 5.74 |
| 10/26 | 383 | 384 | 377 | 377 | -2.33% | 38,100 | 116億3734万 | -6.68% | 16.69 | 5.61 |
| 10/25 | 379 | 387 | 379 | 386 | +2.39% | 36,000 | 119億1516万 | -5.16% | 17.08 | 5.74 |
| 10/24 | 373 | 380 | 364 | 377 | +1.07% | 68,000 | 116億3734万 | -8.05% | 16.69 | 5.61 |
| 10/23 | 383 | 386 | 373 | 373 | -3.12% | 81,300 | 115億1387万 | -9.69% | 16.51 | 5.55 |
| 10/20 | 388 | 390 | 382 | 385 | -1.28% | 39,300 | 118億8429万 | -7.45% | 17.04 | 5.73 |
| 10/19 | 388 | 391 | 383 | 390 | 0% | 40,500 | 120億3863万 | -6.7% | 17.26 | 5.8 |
| 10/18 | 382 | 390 | 381 | 390 | +1.83% | 48,900 | 120億3863万 | -7.36% | 17.26 | 5.8 |
