時価総額
2023/09/26～2024/02/22
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 |
| 02/22 | 583 | 587 | 583 | 587 | +0.69% | 9,900 | 96億1036万 | -0.51% | 12.74 | 1.14 |
| 02/21 | 583 | 585 | 583 | 583 | 0% | 12,100 | 95億4487万 | -1.19% | 12.66 | 1.14 |
| 02/20 | 589 | 591 | 583 | 583 | -0.68% | 35,200 | 95億4487万 | -1.19% | 12.66 | 1.14 |
| 02/19 | 588 | 588 | 584 | 587 | +0.69% | 11,400 | 96億1036万 | -0.51% | 12.74 | 1.14 |
| 02/16 | 590 | 591 | 582 | 583 | -0.34% | 52,900 | 95億4487万 | -1.19% | 12.66 | 1.14 |
| 02/15 | 591 | 591 | 585 | 585 | -0.85% | 32,700 | 95億7762万 | -0.85% | 12.7 | 1.14 |
| 02/14 | 590 | 596 | 590 | 590 | -1.01% | 34,800 | 96億5948万 | -0.17% | 12.81 | 1.15 |
| 02/13 | 599 | 651 | 585 | 596 | +0.85% | 275,800 | 97億5771万 | +0.85% | 12.94 | 1.16 |
| 02/09 | 593 | 597 | 591 | 591 | -0.17% | 14,400 | 96億7585万 | 0% | 12.83 | 1.15 |
| 02/08 | 592 | 595 | 590 | 592 | -0.34% | 9,000 | 96億9222万 | +0.17% | 12.85 | 1.15 |
| 02/07 | 595 | 595 | 590 | 594 | +0.51% | 10,500 | 97億2496万 | +0.51% | 12.9 | 1.16 |
| 02/06 | 593 | 594 | 591 | 591 | -0.51% | 15,300 | 96億7585万 | +0.17% | 12.83 | 1.15 |
| 02/05 | 593 | 598 | 593 | 594 | +0.34% | 12,300 | 97億2496万 | +0.68% | 12.9 | 1.16 |
| 02/02 | 595 | 595 | 591 | 592 | -0.17% | 8,500 | 96億9222万 | +0.51% | 12.85 | 1.15 |
| 02/01 | 593 | 594 | 588 | 593 | +0.34% | 17,500 | 97億859万 | +0.68% | 12.87 | 1.16 |
| 01/31 | 591 | 595 | 588 | 591 | +0.68% | 22,900 | 96億7585万 | +0.51% | 12.83 | 1.15 |
| 01/30 | 600 | 600 | 587 | 587 | -1.84% | 92,800 | 96億1036万 | 0% | 12.74 | 1.14 |
| 01/29 | 592 | 598 | 591 | 598 | +1.7% | 12,800 | 97億9045万 | +1.87% | 12.98 | 1.16 |
| 01/26 | 597 | 597 | 588 | 588 | -0.34% | 10,800 | 96億2673万 | +0.34% | 12.77 | 1.15 |
| 01/25 | 588 | 598 | 588 | 590 | -0.67% | 15,900 | 96億5948万 | +0.68% | 12.81 | 1.15 |
| 01/24 | 592 | 595 | 589 | 594 | +0.68% | 12,800 | 97億2496万 | +1.54% | 12.9 | 1.16 |
| 01/23 | 595 | 597 | 590 | 590 | -0.67% | 15,200 | 96億5948万 | +1.03% | 12.81 | 1.15 |
| 01/22 | 591 | 602 | 590 | 594 | +1.02% | 42,100 | 97億2496万 | +1.71% | 12.9 | 1.16 |
| 01/19 | 588 | 590 | 583 | 588 | +0.68% | 13,800 | 96億2673万 | +0.86% | 12.77 | 1.15 |
| 01/18 | 583 | 590 | 583 | 584 | 0% | 12,900 | 95億6124万 | +0.17% | 12.68 | 1.14 |
| 01/17 | 585 | 588 | 584 | 584 | -0.17% | 14,100 | 95億6124万 | +0.34% | 12.68 | 1.14 |
| 01/16 | 588 | 588 | 585 | 585 | -0.51% | 23,700 | 95億7762万 | +0.52% | 12.7 | 1.14 |
| 01/15 | 590 | 591 | 588 | 588 | +0.17% | 13,000 | 96億2673万 | +1.03% | 12.77 | 1.15 |
| 01/12 | 598 | 598 | 586 | 587 | -1.34% | 30,700 | 96億1036万 | +0.86% | 12.74 | 1.14 |
| 01/11 | 600 | 602 | 595 | 595 | -1% | 28,000 | 97億4134万 | +2.23% | 12.92 | 1.16 |
| 01/10 | 609 | 609 | 600 | 601 | +0.17% | 20,100 | 98億3957万 | +3.26% | 13.05 | 1.17 |
| 01/09 | 613 | 613 | 594 | 600 | +2.39% | 34,000 | 98億2320万 | +3.09% | 13.03 | 1.17 |
| 01/05 | 591 | 594 | 586 | 586 | 0% | 14,500 | 95億9399万 | +0.69% | 12.72 | 1.14 |
| 01/04 | 584 | 589 | 579 | 586 | +0.34% | 24,400 | 95億9399万 | +0.69% | 12.72 | 1.14 |
| 2023 |
| 12/29 | 582 | 585 | 580 | 584 | +0.52% | 22,000 | 95億6124万 | +0.52% | 12.68 | 1.14 |
| 12/28 | 581 | 585 | 581 | 581 | 0% | 15,400 | 95億1213万 | 0% | 12.61 | 1.13 |
| 12/27 | 580 | 585 | 580 | 581 | -0.17% | 23,400 | 95億1213万 | -0.17% | 12.61 | 1.13 |
| 12/26 | 580 | 582 | 580 | 582 | +0.34% | 15,800 | 95億2850万 | 0% | 12.64 | 1.13 |
| 12/25 | 579 | 587 | 579 | 580 | +0.69% | 28,900 | 94億9576万 | -0.17% | 12.59 | 1.13 |
| 12/22 | 578 | 580 | 573 | 576 | +0.35% | 18,000 | 94億3027万 | -0.86% | 12.51 | 1.12 |
| 12/21 | 580 | 582 | 574 | 574 | -1.37% | 21,800 | 93億9752万 | -1.2% | 12.46 | 1.12 |
| 12/20 | 580 | 588 | 580 | 582 | +0.87% | 31,000 | 95億2850万 | +0.17% | 12.64 | 1.13 |
| 12/19 | 579 | 579 | 573 | 577 | -0.35% | 13,900 | 94億4664万 | -0.86% | 12.53 | 1.12 |
| 12/18 | 565 | 581 | 564 | 579 | +2.12% | 30,000 | 94億7938万 | -0.52% | 12.57 | 1.13 |
| 12/15 | 571 | 573 | 567 | 567 | -1.22% | 27,700 | 92億8292万 | -2.58% | 12.31 | 1.1 |
| 12/14 | 583 | 583 | 571 | 574 | -0.35% | 22,400 | 93億9752万 | -1.71% | 12.46 | 1.12 |
| 12/13 | 580 | 582 | 576 | 576 | -0.17% | 20,700 | 94億3027万 | -1.71% | 12.51 | 1.12 |
| 12/12 | 582 | 582 | 576 | 577 | -0.69% | 14,100 | 94億4664万 | -1.87% | 12.53 | 1.12 |
| 12/11 | 578 | 587 | 578 | 581 | +0.87% | 14,100 | 95億1213万 | -1.36% | 12.61 | 1.13 |
| 12/08 | 585 | 585 | 576 | 576 | -1.54% | 33,200 | 94億3027万 | -2.37% | 12.51 | 1.12 |
| 12/07 | 585 | 585 | 582 | 585 | 0% | 10,100 | 95億7762万 | -1.18% | 12.7 | 1.14 |
| 12/06 | 581 | 591 | 581 | 585 | +0.69% | 16,700 | 95億7762万 | -1.35% | 12.7 | 1.14 |
| 12/05 | 595 | 595 | 581 | 581 | -2.19% | 20,200 | 95億1213万 | -2.02% | 12.61 | 1.13 |
| 12/04 | 590 | 595 | 590 | 594 | +0.17% | 10,300 | 97億2496万 | -0.17% | 12.9 | 1.16 |
| 12/01 | 592 | 597 | 591 | 593 | -0.17% | 16,000 | 97億859万 | -0.34% | 12.87 | 1.16 |
| 11/30 | 587 | 594 | 587 | 594 | +1.19% | 13,500 | 97億2496万 | -0.34% | 12.9 | 1.16 |
| 11/29 | 587 | 595 | 587 | 587 | +0.17% | 21,100 | 96億1036万 | -1.68% | 12.74 | 1.14 |
| 11/28 | 585 | 589 | 584 | 586 | +0.17% | 9,000 | 95億9399万 | -2.01% | 12.72 | 1.14 |
| 11/27 | 584 | 592 | 584 | 585 | +0.34% | 13,000 | 95億7762万 | -2.34% | 12.7 | 1.14 |
| 11/24 | 580 | 584 | 576 | 583 | -0.17% | 28,500 | 95億4487万 | -2.83% | 12.66 | 1.14 |
| 11/22 | 580 | 589 | 580 | 584 | +0.52% | 20,400 | 95億6124万 | -2.99% | 12.68 | 1.14 |
| 11/21 | 579 | 584 | 575 | 581 | +1.04% | 17,500 | 95億1213万 | -3.65% | 12.61 | 1.13 |
| 11/20 | 574 | 581 | 573 | 575 | +0.52% | 31,000 | 94億1390万 | -4.8% | 12.48 | 1.12 |
| 11/17 | 580 | 580 | 572 | 572 | -1.38% | 31,400 | 93億6478万 | -5.45% | 12.42 | 1.11 |
| 11/16 | 581 | 582 | 579 | 580 | -0.17% | 29,800 | 94億9576万 | -4.61% | 12.59 | 1.13 |
| 11/15 | 590 | 590 | 581 | 581 | -1.19% | 44,300 | 95億1213万 | -4.75% | 12.61 | 1.13 |
| 11/14 | 585 | 591 | 584 | 588 | +0.86% | 34,400 | 96億2673万 | -3.92% | 12.77 | 1.15 |
| 11/13 | 584 | 595 | 581 | 583 | +0.34% | 86,900 | 95億4487万 | -4.89% | 12.66 | 1.14 |
| 11/10 | 635 | 637 | 548 | 581 | -7.19% | 296,000 | 95億1213万 | -5.37% | 12.61 | 1.13 |
| 11/09 | 616 | 626 | 609 | 626 | +3.13% | 38,600 | 102億4887万 | +1.79% | 13.59 | 1.22 |
| 11/08 | 622 | 622 | 606 | 607 | -2.57% | 41,600 | 99億3780万 | -1.3% | 13.18 | 1.18 |
| 11/07 | 614 | 625 | 612 | 623 | +1.47% | 21,700 | 101億9975万 | +1.3% | 13.53 | 1.21 |
| 11/06 | 608 | 615 | 606 | 614 | +0.99% | 28,900 | 100億5240万 | -0.32% | 13.33 | 1.2 |
| 11/02 | 617 | 617 | 603 | 608 | -0.98% | 31,100 | 99億5417万 | -1.46% | 13.2 | 1.18 |
| 11/01 | 614 | 620 | 613 | 614 | +0.16% | 25,000 | 100億5240万 | -0.81% | 13.33 | 1.2 |
| 10/31 | 603 | 616 | 597 | 613 | +2.68% | 31,200 | 100億3603万 | -1.29% | 13.31 | 1.19 |
| 10/30 | 618 | 619 | 597 | 597 | -3.71% | 69,900 | 97億7408万 | -4.17% | 12.96 | 1.16 |
| 10/27 | 609 | 621 | 609 | 620 | +1.81% | 19,300 | 101億5064万 | -0.8% | 13.46 | 1.21 |
| 10/26 | 621 | 621 | 606 | 609 | -1.62% | 22,000 | 99億7054万 | -2.87% | 13.22 | 1.19 |
| 10/25 | 615 | 622 | 612 | 619 | +0.65% | 21,300 | 101億3426万 | -1.59% | 13.44 | 1.21 |
| 10/24 | 620 | 620 | 597 | 615 | +1.65% | 37,300 | 100億6878万 | -2.54% | 13.35 | 1.2 |
| 10/23 | 622 | 622 | 605 | 605 | -2.26% | 26,100 | 99億506万 | -4.57% | 13.13 | 1.18 |
| 10/20 | 615 | 619 | 605 | 619 | +1.64% | 17,100 | 101億3426万 | -2.83% | 13.44 | 1.21 |
| 10/19 | 610 | 615 | 606 | 609 | -0.98% | 11,200 | 99億7054万 | -4.69% | 13.22 | 1.19 |
| 10/18 | 617 | 617 | 607 | 615 | -0.32% | 23,900 | 100億6878万 | -4.21% | 13.35 | 1.2 |
| 10/17 | 608 | 620 | 608 | 617 | +2.32% | 15,600 | 101億152万 | -4.34% | 13.4 | 1.2 |
| 10/16 | 615 | 615 | 597 | 603 | -2.27% | 34,800 | 98億7231万 | -6.8% | 13.09 | 1.17 |
| 10/13 | 625 | 625 | 616 | 617 | -1.91% | 19,200 | 101億152万 | -5.22% | 13.4 | 1.2 |
| 10/12 | 634 | 634 | 621 | 629 | -0.47% | 21,600 | 102億9798万 | -3.68% | 13.66 | 1.23 |
| 10/11 | 637 | 637 | 624 | 632 | -0.78% | 25,800 | 103億4710万 | -3.51% | 13.72 | 1.23 |
| 10/10 | 620 | 637 | 617 | 637 | +4.26% | 37,200 | 104億2896万 | -3.04% | 13.83 | 1.24 |
| 10/06 | 617 | 618 | 611 | 611 | -1.29% | 16,100 | 100億329万 | -7.28% | 13.27 | 1.19 |
| 10/05 | 599 | 619 | 599 | 619 | +4.03% | 34,000 | 101億3426万 | -6.35% | 13.44 | 1.21 |
| 10/04 | 610 | 612 | 591 | 595 | -3.57% | 71,500 | 97億4134万 | -10.12% | 12.92 | 1.16 |
| 10/03 | 623 | 624 | 616 | 617 | -0.8% | 42,600 | 101億152万 | -7.08% | 13.4 | 1.2 |
| 10/02 | 627 | 638 | 622 | 622 | -2.05% | 46,400 | 101億8338万 | -6.33% | 13.5 | 1.21 |
| 09/29 | 640 | 640 | 635 | 635 | -0.47% | 33,900 | 103億9622万 | -4.37% | 13.79 | 1.29 |
| 09/28 | 650 | 654 | 636 | 638 | -3.33% | 129,500 | 104億4533万 | -3.92% | 13.85 | 1.29 |
| 09/27 | 666 | 667 | 656 | 660 | -1.05% | 87,000 | 108億552万 | -0.45% | 14.33 | 1.34 |
| 09/26 | 666 | 672 | 662 | 667 | +0.45% | 41,200 | 109億2012万 | +0.76% | 14.48 | 1.35 |
