時価総額
2023/12/05～2024/05/02
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 |
| 05/02 | 402 | 402 | 400 | 400 | 0% | 9,900 | 124億3612万 | -0.99% | 17.83 | 4.56 |
| 05/01 | 402 | 402 | 400 | 400 | -0.5% | 12,200 | 124億3612万 | -1.23% | 17.83 | 4.56 |
| 04/30 | 403 | 403 | 400 | 402 | +0.25% | 20,500 | 124億9830万 | -0.74% | 17.92 | 4.58 |
| 04/26 | 400 | 401 | 399 | 401 | +0.5% | 11,300 | 124億6721万 | -1.23% | 17.88 | 4.57 |
| 04/25 | 402 | 402 | 399 | 399 | -0.25% | 10,400 | 124億502万 | -1.72% | 17.79 | 4.55 |
| 04/24 | 402 | 403 | 400 | 400 | -0.25% | 11,300 | 124億3612万 | -1.72% | 17.83 | 4.56 |
| 04/23 | 400 | 401 | 398 | 401 | +1.01% | 19,000 | 124億6721万 | -1.47% | 17.88 | 4.57 |
| 04/22 | 399 | 399 | 397 | 397 | 0% | 32,300 | 123億493万 | -2.46% | 17.7 | 4.52 |
| 04/19 | 400 | 401 | 390 | 397 | -1% | 98,700 | 123億493万 | -2.7% | 17.7 | 4.52 |
| 04/18 | 400 | 402 | 400 | 401 | 0% | 35,300 | 124億2891万 | -1.72% | 17.88 | 4.57 |
| 04/17 | 402 | 404 | 400 | 401 | -0.25% | 31,800 | 124億2891万 | -1.96% | 17.88 | 4.57 |
| 04/16 | 407 | 407 | 401 | 402 | -1.23% | 56,000 | 124億5990万 | -1.71% | 17.92 | 4.58 |
| 04/15 | 407 | 408 | 405 | 407 | +0.25% | 29,700 | 126億1488万 | -0.49% | 18.14 | 4.64 |
| 04/12 | 407 | 409 | 405 | 406 | -0.25% | 20,300 | 125億8388万 | -0.98% | 18.1 | 4.62 |
| 04/11 | 407 | 410 | 406 | 407 | -0.49% | 17,200 | 126億1488万 | -0.73% | 18.14 | 4.64 |
| 04/10 | 410 | 410 | 405 | 409 | -0.24% | 29,800 | 126億7687万 | -0.24% | 18.23 | 4.66 |
| 04/09 | 408 | 410 | 406 | 410 | +0.74% | 24,600 | 126億9392万 | +0.24% | 18.28 | 4.67 |
| 04/08 | 408 | 408 | 403 | 407 | +0.49% | 32,300 | 126億1488万 | -0.49% | 18.14 | 4.64 |
| 04/05 | 406 | 407 | 404 | 405 | -0.74% | 37,600 | 125億5289万 | -0.98% | 18.05 | 4.61 |
| 04/04 | 409 | 409 | 406 | 408 | 0% | 16,300 | 126億4587万 | -0.24% | 18.19 | 4.65 |
| 04/03 | 409 | 409 | 405 | 408 | +0.25% | 33,000 | 126億4587万 | -0.24% | 18.19 | 4.65 |
| 04/02 | 411 | 411 | 407 | 407 | -0.73% | 30,100 | 126億1488万 | -0.73% | 18.14 | 4.64 |
| 04/01 | 412 | 412 | 408 | 410 | -0.24% | 36,400 | 127億786万 | 0% | 18.28 | 4.67 |
| 03/29 | 409 | 411 | 409 | 411 | +0.49% | 22,100 | 127億3886万 | +0.24% | 18.26 | 4.67 |
| 03/28 | 411 | 411 | 408 | 409 | -0.73% | 25,000 | 126億7687万 | 0% | 18.18 | 4.64 |
| 03/27 | 415 | 416 | 410 | 412 | -0.24% | 70,300 | 127億6985万 | +0.49% | 18.31 | 4.68 |
| 03/26 | 415 | 415 | 411 | 413 | +0.49% | 23,000 | 128億85万 | +0.73% | 18.35 | 4.69 |
| 03/25 | 414 | 419 | 411 | 411 | -0.48% | 70,600 | 127億3886万 | +0.24% | 18.26 | 4.67 |
| 03/22 | 412 | 414 | 410 | 413 | +0.49% | 31,600 | 128億85万 | +0.73% | 18.35 | 4.69 |
| 03/21 | 413 | 414 | 408 | 411 | 0% | 73,600 | 127億2488万 | +0.24% | 18.24 | 4.66 |
| 03/19 | 412 | 412 | 410 | 411 | +0.24% | 32,300 | 127億2488万 | 0% | 18.24 | 4.66 |
| 03/18 | 413 | 413 | 409 | 410 | 0% | 43,900 | 126億9392万 | 0% | 18.2 | 4.65 |
| 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 |
