時価総額
2023/09/28～2024/02/27
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 |
| 02/27 | 340 | 346 | 333 | 338 | -0.88% | 81,100 | 19億1646万 | -1.74% | 21.53 | 8.34 |
| 02/26 | 335 | 346 | 335 | 341 | +1.79% | 49,400 | 19億3347万 | -0.87% | 21.72 | 8.42 |
| 02/22 | 352 | 352 | 335 | 335 | -2.9% | 103,200 | 18億9945万 | -2.33% | 21.34 | 8.27 |
| 02/21 | 382 | 382 | 342 | 345 | -8.49% | 215,700 | 19億5615万 | +0.58% | 21.98 | 8.51 |
| 02/20 | 363 | 388 | 363 | 377 | +3.29% | 153,300 | 21億3759万 | +9.91% | 24.02 | 9.3 |
| 02/19 | 380 | 380 | 362 | 365 | -3.69% | 117,200 | 20億6955万 | +6.73% | 23.25 | 9.01 |
| 02/16 | 396 | 402 | 368 | 379 | -7.33% | 307,700 | 21億4893万 | +10.17% | 24.14 | 9.35 |
| 02/15 | 368 | 410 | 367 | 409 | +9.95% | 595,900 | 23億1903万 | +19.94% | 26.05 | 10.09 |
| 02/14 | 359 | 379 | 356 | 372 | +0.54% | 255,200 | 21億924万 | +10.06% | 23.7 | 9.18 |
| 02/13 | 352 | 375 | 341 | 370 | +5.11% | 514,300 | 20億9790万 | +9.79% | 23.57 | 9.13 |
| 02/09 | 350 | 392 | 331 | 352 | +12.82% | 2,557,200 | 19億9584万 | +5.07% | 22.42 | 8.69 |
| 02/08 | 324 | 324 | 312 | 312 | -3.7% | 55,500 | 17億6904万 | -6.87% | 19.88 | 7.7 |
| 02/07 | 330 | 330 | 322 | 324 | -1.82% | 38,300 | 18億3708万 | -3.57% | 20.64 | 8 |
| 02/06 | 330 | 331 | 325 | 330 | 0% | 23,100 | 18億7110万 | -2.37% | 21.02 | 8.14 |
| 02/05 | 327 | 332 | 325 | 330 | +0.3% | 14,000 | 18億7110万 | -2.65% | 21.02 | 8.14 |
| 02/02 | 325 | 329 | 323 | 329 | +1.86% | 16,600 | 18億6543万 | -4.08% | 20.96 | 8.12 |
| 02/01 | 328 | 336 | 323 | 323 | -2.12% | 63,800 | 18億3141万 | -7.98% | 20.58 | 7.97 |
| 01/31 | 328 | 332 | 327 | 330 | -0.6% | 21,800 | 18億7110万 | -7.3% | 21.02 | 8.14 |
| 01/30 | 334 | 334 | 328 | 332 | +0.61% | 33,600 | 18億8244万 | -8.79% | 21.15 | 8.19 |
| 01/29 | 333 | 340 | 327 | 330 | -0.6% | 81,100 | 18億7110万 | -10.33% | 21.02 | 8.14 |
| 01/26 | 340 | 344 | 332 | 332 | -2.35% | 69,700 | 18億8244万 | -9.78% | 21.15 | 8.19 |
| 01/25 | 334 | 347 | 332 | 340 | +2.41% | 86,100 | 19億2780万 | -8.6% | 21.66 | 8.39 |
| 01/24 | 332 | 342 | 330 | 332 | -0.6% | 141,100 | 18億8244万 | -10.99% | 21.15 | 8.19 |
| 01/23 | 347 | 352 | 332 | 334 | -2.91% | 207,000 | 18億9378万 | -10.46% | 21.28 | 8.24 |
| 01/22 | 325 | 373 | 325 | 344 | +6.5% | 1,051,100 | 19億5048万 | -7.28% | 21.91 | 8.49 |
| 01/19 | 322 | 333 | 320 | 323 | +0.94% | 106,300 | 18億3141万 | -11.75% | 20.58 | 7.97 |
| 01/18 | 324 | 335 | 320 | 320 | -2.74% | 129,500 | 18億1440万 | -11.85% | 20.38 | 7.9 |
| 01/17 | 354 | 354 | 329 | 329 | -7.58% | 318,300 | 18億6543万 | -8.61% | 20.96 | 8.12 |
| 01/16 | 351 | 395 | 346 | 356 | 0% | 1,050,700 | 20億1852万 | -0.28% | 22.68 | 8.79 |
| 01/15 | 400 | 466 | 354 | 356 | -11.22% | 3,015,600 | 20億1852万 | +0.85% | 22.68 | 8.79 |
| 01/12 | 326 | 401 | 315 | 401 | +24.92% | 1,576,300 | 22億7367万 | +14.57% | 25.54 | 9.9 |
| 01/11 | 334 | 340 | 318 | 321 | -3.02% | 147,200 | 18億2007万 | -6.96% | 20.45 | 7.92 |
| 01/10 | 337 | 345 | 327 | 331 | -4.34% | 219,300 | 18億7677万 | -3.5% | 21.09 | 8.17 |
| 01/09 | 324 | 380 | 324 | 346 | +5.17% | 841,400 | 19億6182万 | +1.47% | 22.04 | 8.54 |
| 01/05 | 339 | 347 | 321 | 329 | -4.36% | 265,000 | 18億6543万 | -2.66% | 20.96 | 8.12 |
| 01/04 | 343 | 355 | 336 | 344 | -0.29% | 129,200 | 19億5048万 | +2.08% | 21.91 | 8.49 |
| 2023 |
| 12/29 | 356 | 366 | 342 | 345 | -4.43% | 243,200 | 19億5615万 | +2.99% | 21.98 | 14.84 |
| 12/28 | 356 | 397 | 353 | 361 | -0.82% | 785,300 | 20億4687万 | +8.73% | 23 | 15.53 |
| 12/27 | 408 | 417 | 360 | 364 | -15.35% | 845,600 | 20億6388万 | +10.64% | 23.19 | 15.66 |
| 12/26 | 510 | 553 | 430 | 430 | -18.87% | 2,887,100 | 24億3810万 | +31.9% | 27.39 | 18.5 |
| 12/25 | 520 | 530 | 510 | 530 | +17.78% | 394,100 | 30億510万 | +66.14% | 33.76 | 22.8 |
| 12/22 | 531 | 597 | 411 | 450 | -11.94% | 3,982,300 | 25億5150万 | +45.63% | 28.67 | 19.36 |
| 12/21 | 479 | 511 | 450 | 511 | +18.56% | 2,304,000 | 28億9737万 | +69.21% | 32.55 | 21.98 |
| 12/20 | 367 | 431 | 351 | 431 | +22.79% | 1,497,100 | 24億4377万 | +47.1% | 27.46 | 18.54 |
| 12/19 | 436 | 491 | 348 | 351 | -17.99% | 2,254,600 | 19億9017万 | +22.3% | 22.36 | 15.1 |
| 12/18 | 354 | 428 | 308 | 428 | +22.99% | 2,055,500 | 24億2676万 | +50.18% | 27.26 | 18.41 |
| 12/15 | 412 | 428 | 306 | 348 | 0% | 3,544,400 | 19億7316万 | +24.29% | 22.17 | 14.97 |
| 12/14 | 267 | 348 | 253 | 348 | +29.85% | 344,800 | 19億7316万 | +24.73% | 22.17 | 14.97 |
| 12/13 | 234 | 305 | 233 | 268 | +17.54% | 1,210,800 | 15億1956万 | -4.63% | 17.07 | 11.53 |
| 12/12 | 240 | 240 | 228 | 228 | -6.17% | 42,100 | 12億9276万 | -21.11% | 14.52 | 9.81 |
| 12/11 | 248 | 248 | 241 | 243 | -2.02% | 17,900 | 13億7781万 | -18.73% | 15.48 | 10.45 |
| 12/08 | 251 | 255 | 248 | 248 | -3.5% | 20,500 | 14億616万 | -19.74% | 15.8 | 10.67 |
| 12/07 | 260 | 265 | 256 | 257 | -2.28% | 23,800 | 14億5719万 | -19.18% | 16.37 | 11.06 |
| 12/06 | 269 | 270 | 263 | 263 | -2.59% | 28,300 | 14億9121万 | -19.57% | 16.75 | 11.31 |
| 12/05 | 270 | 272 | 270 | 270 | -0.74% | 8,300 | 15億3090万 | -19.64% | 17.2 | 11.62 |
| 12/04 | 270 | 272 | 269 | 272 | +0.37% | 17,100 | 15億4224万 | -20.93% | 17.33 | 11.7 |
| 12/01 | 277 | 277 | 271 | 271 | -2.17% | 22,800 | 15億3657万 | -23.23% | 17.26 | 11.66 |
| 11/30 | 290 | 290 | 277 | 277 | -4.15% | 39,700 | 15億7059万 | -23.27% | 17.65 | 11.92 |
| 11/29 | 293 | 297 | 288 | 289 | -2.36% | 26,900 | 16億3863万 | -21.68% | 18.41 | 12.43 |
| 11/28 | 285 | 317 | 284 | 296 | +3.86% | 200,700 | 16億7832万 | -21.28% | 18.86 | 12.73 |
| 11/27 | 284 | 287 | 282 | 285 | +0.35% | 14,700 | 16億1595万 | -25.78% | 18.16 | 12.26 |
| 11/24 | 285 | 286 | 281 | 284 | -0.35% | 22,800 | 16億1028万 | -27.37% | 18.09 | 12.22 |
| 11/22 | 285 | 308 | 279 | 285 | +2.89% | 110,900 | 16億1595万 | -28.57% | 18.16 | 12.26 |
| 11/21 | 272 | 278 | 272 | 277 | +1.84% | 21,200 | 15億7059万 | -31.94% | 17.65 | 11.92 |
| 11/20 | 272 | 275 | 270 | 272 | -0.73% | 26,400 | 15億4224万 | -34.46% | 17.33 | 11.7 |
| 11/17 | 281 | 324 | 271 | 274 | -1.44% | 273,200 | 15億5358万 | -35.22% | 17.45 | 11.79 |
| 11/16 | 270 | 280 | 266 | 278 | +2.58% | 32,500 | 15億7626万 | -35.65% | 17.71 | 11.96 |
| 11/15 | 286 | 286 | 271 | 271 | -5.24% | 43,600 | 15億3657万 | -38.41% | 17.26 | 11.66 |
| 11/14 | 301 | 301 | 283 | 286 | -4.35% | 51,600 | 16億2162万 | -36.16% | 18.22 | 12.3 |
| 11/13 | 300 | 306 | 298 | 299 | -3.55% | 56,000 | 16億9533万 | -34.43% | 19.05 | 12.86 |
| 11/10 | 321 | 323 | 307 | 310 | -3.43% | 77,400 | 17億5770万 | -33.05% | 19.75 | 13.34 |
| 11/09 | 342 | 347 | 320 | 321 | -19.35% | 319,500 | 18億2007万 | -31.7% | 20.45 | 13.81 |
| 11/08 | 398 | 398 | 398 | 398 | -16.74% | 19,600 | 22億5666万 | -16.39% | 25.35 | 17.12 |
| 11/07 | 480 | 480 | 478 | 478 | -0.42% | 2,400 | 27億1026万 | -0.21% | 30.45 | 20.56 |
| 11/06 | 482 | 482 | 480 | 480 | 0% | 1,900 | 27億2160万 | +0.21% | 30.58 | 20.65 |
| 11/02 | 480 | 480 | 479 | 480 | 0% | 1,100 | 27億2160万 | +0.21% | 30.58 | 20.65 |
| 11/01 | 479 | 482 | 479 | 480 | 0% | 1,400 | 27億2160万 | +0.21% | 30.58 | 20.65 |
| 10/31 | 479 | 485 | 479 | 480 | 0% | 1,400 | 27億2160万 | +0.21% | 30.58 | 20.65 |
| 10/30 | 481 | 486 | 480 | 480 | -0.62% | 2,300 | 27億2160万 | +0.21% | 30.58 | 20.65 |
| 10/27 | 481 | 489 | 480 | 483 | +0.42% | 3,100 | 27億3861万 | +1.05% | 30.77 | 20.78 |
| 10/26 | 480 | 482 | 480 | 481 | +0.42% | 1,200 | 27億2727万 | +0.63% | 30.64 | 20.69 |
| 10/25 | 481 | 481 | 478 | 479 | +0.42% | 1,000 | 27億1593万 | +0.21% | 30.51 | 20.61 |
| 10/24 | 481 | 481 | 477 | 477 | 0% | 1,800 | 27億459万 | 0% | 30.39 | 20.52 |
| 10/23 | 478 | 482 | 476 | 477 | 0% | 2,000 | 27億459万 | 0% | 30.39 | 20.52 |
| 10/20 | 479 | 481 | 477 | 477 | -0.21% | 1,000 | 27億459万 | 0% | 30.39 | 20.52 |
| 10/19 | 478 | 481 | 478 | 478 | 0% | 1,200 | 27億1026万 | +0.21% | 30.45 | 20.56 |
| 10/18 | 481 | 481 | 478 | 478 | 0% | 800 | 27億1026万 | +0.42% | 30.45 | 20.56 |
| 10/17 | 479 | 481 | 478 | 478 | -0.21% | 1,200 | 27億1026万 | +0.42% | 30.45 | 20.56 |
| 10/16 | 481 | 482 | 478 | 479 | -0.42% | 3,800 | 27億1593万 | +0.63% | 30.51 | 20.61 |
| 10/13 | 483 | 483 | 481 | 481 | -0.21% | 2,100 | 27億2727万 | +1.05% | 30.64 | 20.69 |
| 10/12 | 481 | 483 | 480 | 482 | +0.63% | 7,000 | 27億3294万 | +1.47% | 30.7 | 20.74 |
| 10/11 | 479 | 480 | 478 | 479 | -0.62% | 2,100 | 27億1593万 | +0.84% | 30.51 | 20.61 |
| 10/10 | 481 | 482 | 477 | 482 | +0.21% | 2,500 | 27億3294万 | +1.47% | 30.7 | 20.74 |
| 10/06 | 481 | 481 | 476 | 481 | -0.21% | 2,600 | 27億2727万 | +1.48% | 30.64 | 20.69 |
| 10/05 | 477 | 482 | 477 | 482 | +1.47% | 1,600 | 27億3294万 | +1.69% | 30.7 | 20.74 |
| 10/04 | 476 | 480 | 475 | 475 | -0.21% | 1,900 | 26億9325万 | +0.21% | 30.26 | 20.44 |
| 10/03 | 482 | 482 | 474 | 476 | -0.21% | 3,100 | 26億9892万 | +0.42% | 30.32 | 20.48 |
| 10/02 | 477 | 482 | 476 | 477 | 0% | 4,500 | 27億459万 | +0.63% | 30.39 | 20.52 |
| 09/29 | 478 | 478 | 475 | 477 | +0.42% | 2,200 | 27億459万 | +0.85% | 30.39 | 145.93 |
| 09/28 | 477 | 477 | 475 | 475 | 0% | 1,500 | 26億9325万 | +0.42% | 30.26 | 145.32 |
