時価総額
2023/10/04～2024/03/04
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 |
| 03/04 | 898 | 908 | 880 | 898 | 0% | 10,100 | 61億7123万 | +7.03% | 5.59 | 1.24 |
| 03/01 | 895 | 912 | 891 | 898 | 0% | 12,200 | 61億7123万 | +7.54% | 5.59 | 1.24 |
| 02/29 | 915 | 915 | 896 | 898 | -0.55% | 3,900 | 61億7123万 | +8.19% | 5.59 | 1.24 |
| 02/28 | 906 | 915 | 886 | 903 | -0.33% | 9,900 | 62億559万 | +9.59% | 5.62 | 1.24 |
| 02/27 | 894 | 919 | 894 | 906 | +1.8% | 17,900 | 62億2621万 | +10.76% | 5.64 | 1.25 |
| 02/26 | 880 | 905 | 880 | 890 | +1.25% | 19,900 | 61億1625万 | +9.61% | 5.54 | 1.23 |
| 02/22 | 871 | 889 | 857 | 879 | +0.92% | 16,500 | 60億4066万 | +8.92% | 5.47 | 1.21 |
| 02/21 | 886 | 886 | 861 | 871 | -1.69% | 21,900 | 59億8568万 | +8.47% | 5.42 | 1.2 |
| 02/20 | 889 | 896 | 882 | 886 | 0% | 13,000 | 60億8876万 | +10.89% | 5.52 | 1.22 |
| 02/19 | 869 | 891 | 869 | 886 | +2.67% | 18,500 | 60億8876万 | +11.59% | 5.52 | 1.22 |
| 02/16 | 858 | 868 | 848 | 863 | +2.13% | 21,400 | 59億3070万 | +9.38% | 5.37 | 1.19 |
| 02/15 | 850 | 870 | 844 | 845 | +0.12% | 58,500 | 58億700万 | +7.51% | 5.26 | 1.16 |
| 02/14 | 830 | 844 | 820 | 844 | +5.5% | 41,300 | 58億13万 | +7.79% | 5.25 | 1.16 |
| 02/13 | 796 | 808 | 791 | 800 | +0.76% | 9,200 | 54億9776万 | +2.7% | 4.98 | 1.1 |
| 02/09 | 804 | 805 | 780 | 794 | -0.13% | 7,900 | 54億5652万 | +2.06% | 4.94 | 1.09 |
| 02/08 | 800 | 801 | 790 | 795 | -0.63% | 4,000 | 54億6339万 | +2.32% | 4.95 | 1.1 |
| 02/07 | 807 | 807 | 800 | 800 | -0.87% | 5,400 | 54億9776万 | +3.23% | 4.98 | 1.1 |
| 02/06 | 805 | 810 | 800 | 807 | +0.88% | 6,400 | 55億4586万 | +4.53% | 5.02 | 1.11 |
| 02/05 | 785 | 803 | 784 | 800 | +1.91% | 13,500 | 54億9776万 | +4.03% | 4.98 | 1.1 |
| 02/02 | 792 | 798 | 785 | 785 | -0.63% | 12,100 | 53億9467万 | +2.61% | 4.89 | 1.08 |
| 02/01 | 795 | 795 | 786 | 790 | -0.25% | 2,400 | 54億2903万 | +3.54% | 4.92 | 1.09 |
| 01/31 | 781 | 795 | 781 | 792 | +1.41% | 6,100 | 54億4278万 | +4.21% | 4.93 | 1.09 |
| 01/30 | 792 | 795 | 779 | 781 | -1.64% | 10,900 | 53億6718万 | +3.17% | 4.86 | 1.08 |
| 01/29 | 790 | 800 | 787 | 794 | +1.79% | 9,400 | 54億5652万 | +5.31% | 4.94 | 1.09 |
| 01/26 | 786 | 792 | 780 | 780 | -2.13% | 7,100 | 53億6031万 | +3.86% | 4.86 | 1.07 |
| 01/25 | 759 | 800 | 757 | 797 | +4.87% | 34,700 | 54億7714万 | +6.55% | 4.96 | 1.1 |
| 01/24 | 761 | 764 | 756 | 760 | +0.53% | 7,700 | 52億2287万 | +2.01% | 4.73 | 1.05 |
| 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 |
