時価総額
2023/09/15～2024/02/14
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 |
| 02/14 | 913 | 970 | 899 | 965 | +5.35% | 367,200 | 282億126万 | +9.53% | 276.1 | 4.93 |
| 02/13 | 955 | 957 | 881 | 916 | -5.57% | 949,200 | 267億6928万 | +4.69% | 262.08 | 4.68 |
| 02/09 | 993 | 998 | 955 | 970 | -1.92% | 506,700 | 283億4738万 | +11.24% | 277.53 | 4.95 |
| 02/08 | 979 | 993 | 959 | 989 | +1.64% | 495,800 | 289億264万 | +14.07% | 282.97 | 5.05 |
| 02/07 | 940 | 986 | 922 | 973 | +3.95% | 601,600 | 284億3505万 | +13.01% | 278.39 | 4.97 |
| 02/06 | 911 | 945 | 903 | 936 | +2.41% | 402,000 | 273億5376万 | +9.22% | 267.8 | 4.78 |
| 02/05 | 892 | 921 | 881 | 914 | +2.81% | 353,600 | 267億1083万 | +7.15% | 261.51 | 4.67 |
| 02/02 | 924 | 933 | 883 | 889 | -3.37% | 541,500 | 259億8023万 | +4.71% | 254.36 | 4.54 |
| 02/01 | 903 | 934 | 885 | 920 | +2.91% | 1,147,200 | 268億8617万 | +8.88% | 263.22 | 4.7 |
| 01/31 | 827 | 897 | 809 | 894 | +13.74% | 1,528,700 | 261億2635万 | +6.43% | 255.79 | 4.57 |
| 01/30 | 812 | 827 | 777 | 786 | -4.15% | 422,000 | 229億7014万 | -5.98% | 224.89 | 4.01 |
| 01/29 | 845 | 845 | 817 | 820 | -2.5% | 207,700 | 239億6376万 | -1.8% | 234.61 | 4.19 |
| 01/26 | 846 | 859 | 836 | 841 | -1.64% | 117,700 | 245億7747万 | +1.08% | 240.62 | 4.3 |
| 01/25 | 851 | 860 | 836 | 855 | +0.12% | 162,000 | 249億8661万 | +3.39% | 244.63 | 4.37 |
| 01/24 | 864 | 874 | 851 | 854 | -1.5% | 163,500 | 249億5738万 | +3.77% | 244.34 | 4.36 |
| 01/23 | 854 | 870 | 849 | 867 | +2.24% | 156,600 | 253億3730万 | +6.25% | 248.06 | 4.43 |
| 01/22 | 843 | 857 | 841 | 848 | 0% | 197,000 | 247億8204万 | +4.82% | 242.62 | 4.33 |
| 01/19 | 860 | 868 | 848 | 848 | -1.17% | 129,500 | 247億8204万 | +5.74% | 242.62 | 4.33 |
| 01/18 | 855 | 879 | 855 | 858 | -0.23% | 188,600 | 250億7428万 | +7.79% | 245.49 | 4.38 |
| 01/17 | 863 | 872 | 847 | 860 | -0.81% | 234,700 | 251億3273万 | +8.86% | 246.06 | 4.39 |
| 01/16 | 880 | 882 | 863 | 867 | -1.48% | 197,200 | 253億3730万 | +10.73% | 248.06 | 4.43 |
| 01/15 | 836 | 883 | 833 | 880 | +5.26% | 333,100 | 257億1721万 | +13.26% | 251.78 | 4.49 |
| 01/12 | 819 | 838 | 817 | 836 | +1.7% | 131,300 | 244億3135万 | +8.57% | 239.19 | 4.27 |
| 01/11 | 820 | 832 | 815 | 822 | +0.49% | 158,900 | 240億2221万 | +7.59% | 235.19 | 4.2 |
| 01/10 | 821 | 835 | 813 | 818 | +0.37% | 232,300 | 239億532万 | +7.77% | 234.04 | 4.18 |
| 01/09 | 835 | 846 | 790 | 815 | -1.81% | 524,500 | 238億1764万 | +8.09% | 233.18 | 4.16 |
| 01/05 | 847 | 848 | 828 | 830 | -2.35% | 200,300 | 242億5600万 | +10.81% | 237.47 | 4.24 |
| 01/04 | 841 | 850 | 827 | 850 | -0.12% | 229,900 | 248億4049万 | +14.25% | 243.2 | 4.34 |
| 2023 |
| 12/29 | 852 | 863 | 838 | 851 | -0.7% | 260,300 | 248億6971万 | +15.47% | 243.48 | 4.35 |
| 12/28 | 835 | 857 | 828 | 857 | +2.27% | 282,800 | 250億4506万 | +17.08% | 245.2 | 4.38 |
| 12/27 | 825 | 848 | 818 | 838 | +1.82% | 302,900 | 244億8980万 | +15.59% | 239.76 | 4.28 |
| 12/26 | 789 | 837 | 788 | 823 | +4.44% | 498,600 | 240億5144万 | +14.62% | 235.47 | 4.2 |
| 12/25 | 803 | 809 | 787 | 788 | -2.23% | 244,700 | 230億2859万 | +10.52% | 225.46 | 4.03 |
| 12/22 | 784 | 806 | 778 | 806 | +2.28% | 309,300 | 235億5463万 | +13.84% | 230.61 | 4.12 |
| 12/21 | 742 | 791 | 739 | 788 | +5.07% | 578,500 | 230億2859万 | +11.93% | 225.46 | 4.03 |
| 12/20 | 749 | 762 | 732 | 750 | +0.27% | 477,600 | 219億1808万 | +7.3% | 214.59 | 3.83 |
| 12/19 | 721 | 748 | 719 | 748 | +3.6% | 203,300 | 218億5963万 | +7.32% | 214.01 | 3.82 |
| 12/18 | 728 | 734 | 712 | 722 | -2.56% | 252,800 | 210億9980万 | +4.03% | 206.57 | 3.69 |
| 12/15 | 695 | 742 | 695 | 741 | +6.31% | 511,600 | 216億5506万 | +7.24% | 212.01 | 3.79 |
| 12/14 | 698 | 699 | 682 | 697 | +1.16% | 175,100 | 203億6920万 | +1.31% | 199.42 | 3.56 |
| 12/13 | 678 | 696 | 678 | 689 | +2.23% | 148,800 | 201億3541万 | +0.15% | 197.13 | 3.52 |
| 12/12 | 694 | 697 | 670 | 674 | -2.6% | 207,400 | 196億9704万 | -1.89% | 192.84 | 3.44 |
| 12/11 | 700 | 703 | 684 | 692 | -0.57% | 175,200 | 202億2308万 | +0.58% | 197.99 | 3.53 |
| 12/08 | 699 | 709 | 696 | 696 | -1.56% | 98,500 | 203億3997万 | +1.16% | 199.14 | 3.56 |
| 12/07 | 700 | 708 | 698 | 707 | +1% | 93,500 | 206億6144万 | +3.06% | 202.28 | 3.61 |
| 12/06 | 707 | 709 | 700 | 700 | -0.43% | 63,600 | 204億5687万 | +2.34% | 200.28 | 3.58 |
| 12/05 | 706 | 712 | 696 | 703 | -0.42% | 114,000 | 205億4454万 | +3.23% | 201.14 | 3.59 |
| 12/04 | 690 | 711 | 690 | 706 | +2.02% | 163,500 | 206億3222万 | +4.13% | 202 | 3.61 |
| 12/01 | 684 | 694 | 682 | 692 | +1.17% | 98,400 | 202億2308万 | +2.82% | 197.99 | 3.53 |
| 11/30 | 701 | 702 | 683 | 684 | -2.29% | 153,100 | 199億8928万 | +2.24% | 195.7 | 3.49 |
| 11/29 | 693 | 704 | 693 | 700 | +0.57% | 141,700 | 204億5687万 | +5.11% | 200.28 | 3.58 |
| 11/28 | 694 | 698 | 687 | 696 | +1.02% | 98,600 | 203億3997万 | +5.45% | 199.14 | 3.56 |
| 11/27 | 701 | 704 | 688 | 689 | -2.13% | 152,800 | 201億3541万 | +5.19% | 197.13 | 3.52 |
| 11/24 | 691 | 715 | 685 | 704 | +2.62% | 271,300 | 205億7377万 | +8.31% | 201.42 | 3.6 |
| 11/22 | 682 | 692 | 677 | 686 | +1.33% | 210,400 | 200億4773万 | +6.52% | 196.27 | 3.5 |
| 11/21 | 679 | 688 | 670 | 677 | -0.44% | 179,800 | 197億8472万 | +6.11% | 193.7 | 3.46 |
| 11/20 | 681 | 684 | 659 | 680 | -0.58% | 366,500 | 198億7239万 | +7.42% | 194.56 | 3.47 |
| 11/17 | 685 | 694 | 677 | 684 | -0.58% | 137,600 | 199億8928万 | +9.09% | 195.7 | 3.49 |
| 11/16 | 680 | 689 | 664 | 688 | +1.47% | 193,000 | 201億618万 | +10.61% | 196.85 | 3.51 |
| 11/15 | 704 | 704 | 678 | 678 | -2.31% | 320,200 | 198億1394万 | +9.71% | 193.99 | 3.46 |
| 11/14 | 677 | 694 | 671 | 694 | +2.81% | 196,400 | 202億8153万 | +13.21% | 198.56 | 3.55 |
| 11/13 | 650 | 676 | 648 | 675 | +3.69% | 231,200 | 197億2627万 | +11.02% | 193.13 | 3.45 |
| 11/10 | 660 | 665 | 647 | 651 | -2.54% | 294,200 | 190億2489万 | +8.14% | 186.26 | 3.33 |
| 11/09 | 675 | 683 | 660 | 668 | -1.91% | 167,200 | 195億2170万 | +11.89% | 191.12 | 3.41 |
| 11/08 | 680 | 692 | 670 | 681 | +1.19% | 292,500 | 199億161万 | +14.84% | 194.84 | 3.48 |
| 11/07 | 677 | 682 | 662 | 673 | -2.89% | 399,400 | 196億6782万 | +14.26% | 192.55 | 3.44 |
| 11/06 | 687 | 706 | 682 | 693 | +0.73% | 446,300 | 202億5230万 | +18.46% | 198.28 | 3.54 |
| 11/02 | 668 | 690 | 662 | 688 | +4.24% | 480,600 | 201億618万 | +18.83% | 196.85 | 3.51 |
| 11/01 | 650 | 668 | 640 | 660 | +1.69% | 404,300 | 192億8791万 | +14.98% | 188.84 | 3.37 |
| 10/31 | 620 | 649 | 605 | 649 | +3.84% | 464,500 | 189億6644万 | +13.86% | 185.69 | 3.32 |
| 10/30 | 627 | 640 | 611 | 625 | -0.95% | 485,800 | 182億6506万 | +10.23% | 178.82 | 3.19 |
| 10/27 | 598 | 632 | 569 | 631 | +8.42% | 1,206,600 | 184億4041万 | +11.88% | 180.54 | 3.22 |
| 10/26 | 583 | 600 | 573 | 582 | -1.69% | 457,700 | 170億843万 | +3.93% | 166.52 | 2.97 |
| 10/25 | 607 | 615 | 587 | 592 | -1.66% | 452,100 | 173億67万 | +6.09% | 169.38 | 3.02 |
| 10/24 | 567 | 604 | 567 | 602 | +6.74% | 605,100 | 175億9291万 | +8.27% | 172.24 | 3.08 |
| 10/23 | 557 | 570 | 551 | 564 | +1.26% | 220,100 | 164億8239万 | +1.81% | 161.37 | 2.88 |
| 10/20 | 551 | 564 | 545 | 557 | -0.54% | 200,000 | 162億7782万 | +0.54% | 159.37 | 2.85 |
| 10/19 | 560 | 570 | 558 | 560 | -0.88% | 148,100 | 163億6550万 | +1.27% | 160.22 | 2.86 |
| 10/18 | 540 | 569 | 537 | 565 | +3.86% | 287,000 | 165億1162万 | +2.36% | 161.65 | 2.89 |
| 10/17 | 538 | 549 | 532 | 544 | +2.64% | 141,900 | 158億9791万 | -1.27% | 155.65 | 2.78 |
| 10/16 | 535 | 544 | 530 | 530 | -1.85% | 199,100 | 154億8877万 | -4.16% | 151.64 | 2.71 |
| 10/13 | 558 | 559 | 539 | 540 | -4.09% | 254,100 | 157億8101万 | -2.35% | 154.5 | 2.76 |
| 10/12 | 571 | 575 | 558 | 563 | -1.92% | 149,400 | 164億5317万 | +1.81% | 161.08 | 2.88 |
| 10/11 | 570 | 584 | 568 | 574 | +0.7% | 220,700 | 167億7463万 | +4.17% | 164.23 | 2.93 |
| 10/10 | 572 | 585 | 557 | 570 | +3.26% | 497,500 | 166億5774万 | +4.01% | 163.09 | 2.91 |
| 10/06 | 539 | 557 | 527 | 552 | +2.99% | 219,100 | 161億3170万 | +1.1% | 157.93 | 2.82 |
| 10/05 | 529 | 540 | 527 | 536 | +2.1% | 183,000 | 156億6412万 | -1.47% | 153.36 | 2.74 |
| 10/04 | 544 | 555 | 522 | 525 | -6.25% | 562,800 | 153億4265万 | -3.31% | 150.21 | 2.68 |
| 10/03 | 583 | 585 | 559 | 560 | -3.95% | 288,500 | 163億6550万 | +3.13% | 160.22 | 2.86 |
| 10/02 | 572 | 591 | 566 | 583 | +1.92% | 295,400 | 170億3765万 | +7.96% | 166.8 | 2.98 |
| 09/29 | 554 | 572 | 546 | 572 | +4% | 273,200 | 167億1618万 | +6.52% | 163.66 | 3.07 |
| 09/28 | 568 | 573 | 550 | 550 | -3.51% | 241,400 | 160億7325万 | +3% | 157.36 | 2.95 |
| 09/27 | 595 | 595 | 566 | 570 | +0.71% | 517,200 | 166億5774万 | +6.94% | 163.09 | 3.06 |
| 09/26 | 555 | 572 | 552 | 566 | +1.98% | 187,400 | 165億4084万 | +6.79% | 161.94 | 3.03 |
| 09/25 | 549 | 557 | 543 | 555 | +0.91% | 143,200 | 162億1937万 | +5.31% | 158.79 | 2.98 |
| 09/22 | 530 | 553 | 530 | 550 | +2.23% | 182,700 | 160億7325万 | +4.96% | 157.36 | 2.95 |
| 09/21 | 531 | 538 | 527 | 538 | +1.13% | 131,600 | 157億2257万 | +3.07% | 153.93 | 2.88 |
| 09/20 | 548 | 548 | 532 | 532 | -3.27% | 166,500 | 155億4722万 | +2.31% | 152.21 | 2.85 |
| 09/19 | 548 | 550 | 536 | 550 | +0.73% | 223,000 | 160億7325万 | +5.97% | 157.36 | 2.95 |
| 09/15 | 559 | 559 | 545 | 546 | -0.73% | 168,500 | 159億5636万 | +5.61% | 156.22 | 2.93 |
