時価総額
2023/08/25～2024/01/23
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 |
| 01/23 | 762 | 765 | 756 | 756 | -0.26% | 6,600 | 51億9538万 | +1.61% | 4.71 | 1.04 |
| 01/22 | 768 | 774 | 755 | 758 | -0.13% | 4,400 | 52億867万 | +2.16% | 4.72 | 1.04 |
| 01/19 | 763 | 765 | 759 | 759 | -0.13% | 2,300 | 52億1554万 | +2.43% | 4.72 | 1.05 |
| 01/18 | 764 | 767 | 756 | 760 | -0.65% | 6,500 | 52億2241万 | +2.84% | 4.73 | 1.05 |
| 01/17 | 770 | 774 | 763 | 765 | -0.26% | 3,700 | 52億5677万 | +3.8% | 4.76 | 1.05 |
| 01/16 | 775 | 778 | 762 | 767 | -0.39% | 6,000 | 52億7051万 | +4.21% | 4.77 | 1.06 |
| 01/15 | 771 | 772 | 767 | 770 | -0.13% | 5,700 | 52億9113万 | +4.76% | 4.79 | 1.06 |
| 01/12 | 776 | 776 | 762 | 771 | -0.13% | 2,900 | 52億9800万 | +5.18% | 4.8 | 1.06 |
| 01/11 | 774 | 777 | 769 | 772 | +0.78% | 4,500 | 53億487万 | +5.46% | 4.81 | 1.06 |
| 01/10 | 764 | 772 | 763 | 766 | -0.26% | 4,700 | 52億6364万 | +4.93% | 4.77 | 1.06 |
| 01/09 | 766 | 780 | 759 | 768 | +0.13% | 12,800 | 52億7738万 | +5.35% | 4.78 | 1.06 |
| 01/05 | 768 | 772 | 764 | 767 | +0.92% | 4,600 | 52億7051万 | +5.5% | 4.77 | 1.06 |
| 01/04 | 738 | 762 | 736 | 760 | +2.29% | 14,700 | 52億2241万 | +4.83% | 4.73 | 1.05 |
| 2023 |
| 12/29 | 735 | 744 | 735 | 743 | +0.41% | 3,000 | 51億559万 | +2.62% | 4.62 | 1.02 |
| 12/28 | 717 | 742 | 716 | 740 | +2.78% | 12,600 | 50億8498万 | +2.35% | 4.61 | 1.02 |
| 12/27 | 711 | 720 | 711 | 720 | +1.12% | 12,000 | 49億4755万 | -0.41% | 4.48 | 0.99 |
| 12/26 | 717 | 719 | 711 | 712 | -0.56% | 15,300 | 48億9257万 | -1.52% | 4.43 | 0.98 |
| 12/25 | 720 | 721 | 715 | 716 | 0% | 14,600 | 49億2006万 | -0.97% | 4.46 | 0.99 |
| 12/22 | 716 | 722 | 716 | 716 | -0.56% | 13,600 | 49億2006万 | -1.1% | 4.46 | 0.99 |
| 12/21 | 718 | 724 | 717 | 720 | +0.14% | 23,800 | 49億4755万 | -0.55% | 4.48 | 0.99 |
| 12/20 | 719 | 721 | 713 | 719 | +0.84% | 11,400 | 49億4068万 | -0.69% | 4.48 | 0.99 |
| 12/19 | 717 | 718 | 712 | 713 | +0.14% | 5,900 | 48億9945万 | -1.79% | 4.44 | 0.98 |
| 12/18 | 711 | 716 | 711 | 712 | -0.97% | 5,600 | 48億9257万 | -2.2% | 4.43 | 0.98 |
| 12/15 | 713 | 726 | 713 | 719 | -0.14% | 9,000 | 49億4068万 | -1.51% | 4.48 | 0.99 |
| 12/14 | 718 | 720 | 711 | 720 | +0.28% | 18,000 | 49億4755万 | -1.77% | 4.48 | 0.99 |
| 12/13 | 728 | 728 | 718 | 718 | -0.42% | 1,500 | 49億3380万 | -2.31% | 4.47 | 0.99 |
| 12/12 | 717 | 725 | 717 | 721 | +0.42% | 5,800 | 49億5442万 | -2.17% | 4.49 | 0.99 |
| 12/11 | 721 | 723 | 716 | 718 | -0.28% | 8,100 | 49億3380万 | -2.84% | 4.47 | 0.99 |
| 12/08 | 730 | 730 | 719 | 720 | -1.64% | 4,100 | 49億4755万 | -2.83% | 4.48 | 0.99 |
| 12/07 | 737 | 740 | 732 | 732 | -0.68% | 1,600 | 50億3001万 | -1.35% | 4.56 | 1.01 |
| 12/06 | 734 | 744 | 734 | 737 | +0.96% | 5,800 | 50億6436万 | -0.81% | 4.59 | 1.02 |
| 12/05 | 756 | 756 | 730 | 730 | -2.14% | 4,400 | 50億1626万 | -1.88% | 4.54 | 1.01 |
| 12/04 | 721 | 758 | 720 | 746 | +3.04% | 32,400 | 51億2621万 | 0% | 4.64 | 1.03 |
| 12/01 | 723 | 731 | 718 | 724 | 0% | 12,600 | 49億7503万 | -2.95% | 4.51 | 1 |
| 11/30 | 721 | 732 | 720 | 724 | +0.14% | 4,900 | 49億7503万 | -3.08% | 4.51 | 1 |
| 11/29 | 723 | 729 | 721 | 723 | -0.41% | 2,000 | 49億6816万 | -3.34% | 4.5 | 1 |
| 11/28 | 727 | 734 | 722 | 726 | -0.55% | 16,700 | 49億8878万 | -3.07% | 4.52 | 1 |
| 11/27 | 727 | 736 | 726 | 730 | +0.55% | 7,600 | 50億1626万 | -2.67% | 4.54 | 1.01 |
| 11/24 | 725 | 734 | 725 | 726 | +0.14% | 4,700 | 49億8878万 | -3.33% | 4.52 | 1 |
| 11/22 | 715 | 731 | 715 | 725 | +0.83% | 7,300 | 49億8191万 | -3.72% | 4.51 | 1 |
| 11/21 | 727 | 727 | 719 | 719 | -1.1% | 6,400 | 49億4068万 | -4.52% | 4.48 | 0.99 |
| 11/20 | 729 | 740 | 727 | 727 | +0.28% | 7,900 | 49億9565万 | -3.58% | 4.53 | 1 |
| 11/17 | 718 | 730 | 715 | 725 | +1.26% | 11,700 | 49億8191万 | -4.1% | 4.51 | 1 |
| 11/16 | 715 | 728 | 715 | 716 | -1.1% | 15,600 | 49億2006万 | -5.67% | 4.46 | 0.99 |
| 11/15 | 715 | 735 | 706 | 724 | -5.97% | 134,800 | 49億7503万 | -4.99% | 4.51 | 1 |
| 11/14 | 783 | 783 | 768 | 770 | +0.26% | 12,200 | 52億9113万 | +0.79% | 4.79 | 1.06 |
| 11/13 | 775 | 776 | 764 | 768 | -0.78% | 14,000 | 52億7738万 | +0.52% | 4.78 | 1.06 |
| 11/10 | 767 | 780 | 758 | 774 | -0.51% | 6,500 | 53億1861万 | +1.31% | 4.82 | 1.07 |
| 11/09 | 772 | 778 | 758 | 778 | +0.78% | 7,100 | 53億4610万 | +1.83% | 4.84 | 1.07 |
| 11/08 | 784 | 785 | 772 | 772 | 0% | 10,900 | 53億487万 | +0.92% | 4.81 | 1.06 |
| 11/07 | 768 | 777 | 765 | 772 | +0.78% | 5,800 | 53億487万 | +0.65% | 4.81 | 1.06 |
| 11/06 | 774 | 774 | 755 | 766 | +0.52% | 13,800 | 52億6364万 | -0.39% | 4.77 | 1.06 |
| 11/02 | 769 | 769 | 756 | 762 | -0.39% | 7,100 | 52億3615万 | -1.42% | 4.74 | 1.05 |
| 11/01 | 774 | 774 | 758 | 765 | +1.06% | 6,400 | 52億5677万 | -1.42% | 4.76 | 1.05 |
| 10/31 | 762 | 769 | 756 | 757 | -0.66% | 13,200 | 52億180万 | -2.95% | 4.71 | 1.04 |
| 10/30 | 771 | 776 | 758 | 762 | -1.17% | 5,100 | 52億3615万 | -2.68% | 4.74 | 1.05 |
| 10/27 | 764 | 772 | 757 | 771 | +2.94% | 9,800 | 52億9800万 | -1.91% | 4.8 | 1.06 |
| 10/26 | 751 | 752 | 741 | 749 | -0.27% | 10,500 | 51億4682万 | -5.07% | 4.66 | 1.03 |
| 10/25 | 749 | 757 | 744 | 751 | +1.35% | 6,700 | 51億6057万 | -5.18% | 4.67 | 1.03 |
| 10/24 | 748 | 750 | 707 | 741 | -1.07% | 41,500 | 50億9185万 | -6.91% | 4.61 | 1.02 |
| 10/23 | 757 | 762 | 747 | 749 | -1.06% | 20,900 | 51億4637万 | -6.26% | 4.66 | 1.03 |
| 10/20 | 756 | 768 | 750 | 757 | +0.13% | 9,700 | 52億134万 | -5.73% | 4.71 | 1.04 |
| 10/19 | 758 | 766 | 756 | 756 | -0.26% | 8,000 | 51億9447万 | -6.2% | 4.71 | 1.04 |
| 10/18 | 745 | 763 | 745 | 758 | +1.74% | 16,800 | 52億821万 | -6.3% | 4.72 | 1.04 |
| 10/17 | 756 | 759 | 745 | 745 | +0.54% | 11,400 | 51億1889万 | -8.25% | 4.64 | 1.03 |
| 10/16 | 770 | 770 | 741 | 741 | -4.63% | 26,400 | 50億9141万 | -9.19% | 4.61 | 1.02 |
| 10/13 | 791 | 792 | 777 | 777 | -2.02% | 27,900 | 53億3876万 | -5.36% | 4.84 | 1.07 |
| 10/12 | 788 | 795 | 781 | 793 | +1.15% | 13,200 | 54億4870万 | -3.76% | 4.94 | 1.09 |
| 10/11 | 787 | 789 | 775 | 784 | -0.25% | 11,200 | 53億8686万 | -5.2% | 4.88 | 1.08 |
| 10/10 | 779 | 788 | 779 | 786 | +1.81% | 9,300 | 54億60万 | -5.19% | 4.89 | 1.08 |
| 10/06 | 766 | 773 | 762 | 772 | +0.13% | 12,600 | 53億441万 | -7.1% | 4.81 | 1.06 |
| 10/05 | 770 | 776 | 751 | 771 | +2.25% | 34,600 | 52億9754万 | -7.55% | 4.8 | 1.06 |
| 10/04 | 801 | 801 | 748 | 754 | -6.1% | 67,900 | 51億8073万 | -9.92% | 4.69 | 1.04 |
| 10/03 | 825 | 825 | 803 | 803 | -2.9% | 19,200 | 55億1741万 | -4.4% | 5 | 1.11 |
| 10/02 | 848 | 848 | 827 | 827 | -1.55% | 17,700 | 56億8231万 | -1.55% | 5.15 | 1.14 |
| 09/29 | 848 | 853 | 840 | 840 | -0.94% | 6,600 | 57億7164万 | +0.12% | 5.23 | 1.36 |
| 09/28 | 851 | 851 | 843 | 848 | -0.35% | 10,400 | 58億2660万 | +1.31% | 5.28 | 1.37 |
| 09/27 | 845 | 853 | 837 | 851 | +0.35% | 9,300 | 58億4722万 | +1.79% | 5.3 | 1.37 |
| 09/26 | 849 | 849 | 842 | 848 | -0.12% | 6,500 | 58億2660万 | +1.68% | 5.28 | 1.37 |
| 09/25 | 841 | 851 | 837 | 849 | +0.95% | 12,500 | 58億3347万 | +1.92% | 5.28 | 1.37 |
| 09/22 | 827 | 847 | 827 | 841 | +0.84% | 21,200 | 57億7851万 | +1.33% | 5.24 | 1.36 |
| 09/21 | 832 | 839 | 832 | 834 | +0.24% | 11,500 | 57億3041万 | +0.72% | 5.19 | 1.35 |
| 09/20 | 837 | 837 | 830 | 832 | -0.12% | 10,900 | 57億1667万 | +0.6% | 5.18 | 1.34 |
| 09/19 | 837 | 837 | 832 | 833 | -0.48% | 6,200 | 57億2354万 | +0.73% | 5.19 | 1.34 |
| 09/15 | 833 | 841 | 832 | 837 | +0.48% | 16,400 | 57億5102万 | +0.84% | 5.21 | 1.35 |
| 09/14 | 832 | 840 | 832 | 833 | +0.12% | 17,400 | 57億2354万 | +0.12% | 5.19 | 1.34 |
| 09/13 | 831 | 840 | 823 | 832 | +0.24% | 21,000 | 57億1667万 | -0.24% | 5.18 | 1.34 |
| 09/12 | 834 | 841 | 819 | 830 | 0% | 36,800 | 57億293万 | -0.72% | 5.17 | 1.34 |
| 09/11 | 851 | 854 | 823 | 830 | -2.81% | 56,800 | 57億293万 | -0.95% | 5.17 | 1.34 |
| 09/08 | 852 | 856 | 850 | 854 | -0.47% | 13,700 | 58億6783万 | +1.67% | 5.32 | 1.38 |
| 09/07 | 860 | 868 | 852 | 858 | -0.58% | 22,800 | 58億9531万 | +2.02% | 5.34 | 1.39 |
| 09/06 | 867 | 867 | 855 | 863 | -0.46% | 18,400 | 59億2967万 | +2.62% | 5.37 | 1.39 |
| 09/05 | 843 | 868 | 841 | 867 | +2.85% | 25,500 | 59億5715万 | +2.85% | 5.4 | 1.4 |
| 09/04 | 833 | 850 | 831 | 843 | +0.72% | 17,100 | 57億9225万 | -0.35% | 5.25 | 1.36 |
| 09/01 | 837 | 837 | 824 | 837 | +0.36% | 15,000 | 57億5102万 | -1.53% | 5.21 | 1.35 |
| 08/31 | 836 | 843 | 830 | 834 | -0.24% | 16,500 | 57億3041万 | -2.23% | 5.19 | 1.35 |
| 08/30 | 831 | 837 | 824 | 836 | +0.6% | 13,000 | 57億4415万 | -2.34% | 5.2 | 1.35 |
| 08/29 | 809 | 833 | 808 | 831 | +3.23% | 48,800 | 57億980万 | -3.26% | 5.17 | 1.34 |
| 08/28 | 799 | 808 | 797 | 805 | +0.75% | 27,000 | 55億3115万 | -6.5% | 5.01 | 1.3 |
| 08/25 | 801 | 810 | 799 | 799 | -0.87% | 18,200 | 54億8992万 | -7.74% | 4.97 | 1.29 |
