時価総額
2023/09/25～2024/02/21
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 |
| 02/21 | 403 | 406 | 399 | 400 | -0.74% | 21,000 | 21億1072万 | -13.23% | 45.8 | 2.32 |
| 02/20 | 411 | 411 | 401 | 403 | -1.71% | 36,500 | 21億2655万 | -13.52% | 46.14 | 2.34 |
| 02/19 | 404 | 413 | 398 | 410 | +3.54% | 48,700 | 21億6348万 | -12.58% | 46.94 | 2.38 |
| 02/16 | 395 | 405 | 391 | 396 | +1.02% | 54,100 | 20億8961万 | -16.81% | 45.34 | 2.3 |
| 02/15 | 408 | 410 | 390 | 392 | -2% | 47,600 | 20億6850万 | -18.67% | 44.88 | 2.28 |
| 02/14 | 415 | 415 | 391 | 400 | -4.53% | 77,100 | 21億1072万 | -18.03% | 45.8 | 2.32 |
| 02/13 | 421 | 429 | 419 | 419 | +0.24% | 34,800 | 22億1097万 | -15.18% | 47.97 | 2.43 |
| 02/09 | 431 | 431 | 418 | 418 | -1.65% | 38,600 | 22億570万 | -16.23% | 47.86 | 2.43 |
| 02/08 | 426 | 433 | 420 | 425 | -2.52% | 53,800 | 22億4264万 | -15.67% | 48.66 | 2.47 |
| 02/07 | 469 | 481 | 425 | 436 | -2.02% | 151,300 | 23億68万 | -14.34% | 49.92 | 2.53 |
| 02/06 | 466 | 466 | 442 | 445 | -4.91% | 66,000 | 23億4817万 | -13.26% | 50.95 | 2.58 |
| 02/05 | 477 | 477 | 461 | 468 | -2.5% | 49,000 | 24億6954万 | -9.48% | 53.58 | 2.72 |
| 02/02 | 492 | 497 | 479 | 480 | -2.04% | 34,300 | 25億3286万 | -7.69% | 54.96 | 2.79 |
| 02/01 | 500 | 503 | 490 | 490 | -2.97% | 13,200 | 25億8563万 | -6.13% | 56.1 | 2.85 |
| 01/31 | 515 | 515 | 502 | 505 | -2.13% | 4,500 | 26億6478万 | -3.63% | 57.82 | 2.93 |
| 01/30 | 486 | 539 | 486 | 516 | +4.45% | 68,600 | 27億2282万 | -1.71% | 59.08 | 3 |
| 01/29 | 502 | 503 | 494 | 494 | -1.2% | 12,100 | 26億673万 | -6.26% | 56.56 | 2.87 |
| 01/26 | 498 | 511 | 495 | 500 | +0.4% | 24,600 | 26億3840万 | -5.48% | 57.25 | 2.9 |
| 01/25 | 510 | 510 | 497 | 498 | -1.19% | 15,400 | 26億2784万 | -6.21% | 57.02 | 2.89 |
| 01/24 | 511 | 512 | 500 | 504 | 0% | 13,000 | 26億5950万 | -5.44% | 57.7 | 2.93 |
| 01/23 | 526 | 573 | 504 | 504 | -3.08% | 204,800 | 26億5950万 | -5.79% | 57.7 | 2.93 |
| 01/22 | 518 | 521 | 491 | 520 | +0.39% | 59,200 | 27億4393万 | -3.17% | 59.53 | 3.02 |
| 01/19 | 530 | 538 | 512 | 518 | +0.78% | 67,600 | 27億3338万 | -3.72% | 59.31 | 3.01 |
| 01/18 | 473 | 514 | 473 | 514 | +7.76% | 103,800 | 27億1227万 | -4.64% | 58.85 | 2.98 |
| 01/17 | 513 | 513 | 476 | 477 | -5.92% | 70,100 | 25億1703万 | -11.83% | 54.61 | 2.77 |
| 01/16 | 500 | 550 | 499 | 507 | +2.01% | 133,200 | 26億7533万 | -6.8% | 58.05 | 2.94 |
| 01/15 | 488 | 512 | 481 | 497 | -13.57% | 205,800 | 26億2256万 | -9.31% | 56.9 | 2.89 |
| 01/12 | 557 | 580 | 554 | 575 | +5.7% | 113,000 | 30億3416万 | +4.17% | 65.83 | 3.34 |
| 01/11 | 550 | 550 | 530 | 544 | -1.09% | 15,100 | 28億7057万 | -1.81% | 62.28 | 3.16 |
| 01/10 | 554 | 554 | 542 | 550 | 0% | 11,000 | 29億224万 | -0.9% | 62.97 | 3.19 |
| 01/09 | 557 | 557 | 543 | 550 | +1.48% | 10,000 | 29億224万 | -1.43% | 62.97 | 3.19 |
| 01/05 | 551 | 554 | 535 | 542 | -1.63% | 14,900 | 28億6002万 | -3.39% | 62.05 | 3.15 |
| 01/04 | 536 | 555 | 532 | 551 | +1.85% | 11,900 | 29億751万 | -1.96% | 63.08 | 3.2 |
| 2023 |
| 12/29 | 542 | 549 | 541 | 541 | -0.18% | 6,800 | 28億5474万 | -3.74% | 61.94 | 3.14 |
| 12/28 | 537 | 558 | 537 | 542 | 0% | 15,700 | 28億6002万 | -3.9% | 62.05 | 3.15 |
| 12/27 | 520 | 547 | 520 | 542 | +2.26% | 25,700 | 28億6002万 | -4.07% | 62.05 | 3.15 |
| 12/26 | 522 | 539 | 515 | 530 | +0.57% | 24,500 | 27億9670万 | -6.53% | 60.68 | 3.08 |
| 12/25 | 550 | 551 | 527 | 527 | -3.48% | 21,100 | 27億8087万 | -7.38% | 60.34 | 3.06 |
| 12/22 | 541 | 549 | 541 | 546 | +0.18% | 5,900 | 28億8113万 | -4.04% | 62.51 | 3.17 |
| 12/21 | 549 | 563 | 545 | 545 | -2.5% | 15,200 | 28億7585万 | -4.05% | 62.4 | 3.16 |
| 12/20 | 554 | 560 | 548 | 559 | +0.9% | 13,300 | 29億4973万 | -1.58% | 64 | 3.25 |
| 12/19 | 550 | 554 | 539 | 554 | +2.59% | 12,400 | 29億2334万 | -2.29% | 63.43 | 3.22 |
| 12/18 | 550 | 550 | 527 | 540 | -2.7% | 11,000 | 28億4947万 | -4.76% | 61.82 | 3.14 |
| 12/15 | 536 | 556 | 536 | 555 | +4.13% | 22,500 | 29億2862万 | -2.12% | 63.54 | 3.22 |
| 12/14 | 562 | 566 | 533 | 533 | -5.66% | 29,600 | 28億1253万 | -5.83% | 61.02 | 3.1 |
| 12/13 | 536 | 570 | 535 | 565 | +3.48% | 22,200 | 29億8139万 | -0.35% | 64.69 | 3.28 |
| 12/12 | 552 | 552 | 540 | 546 | -1.62% | 20,200 | 28億8113万 | -3.53% | 62.51 | 3.17 |
| 12/11 | 553 | 565 | 543 | 555 | +1.46% | 18,400 | 29億2862万 | -2.12% | 63.54 | 3.22 |
| 12/08 | 573 | 577 | 545 | 547 | -3.36% | 41,200 | 28億8640万 | -3.53% | 62.63 | 3.18 |
| 12/07 | 587 | 600 | 566 | 566 | -4.07% | 31,600 | 29億8666万 | -0.53% | 64.8 | 3.29 |
| 12/06 | 602 | 605 | 580 | 590 | -1.99% | 42,300 | 31億1331万 | +3.87% | 67.55 | 3.43 |
| 12/05 | 610 | 622 | 594 | 602 | -2.9% | 46,800 | 31億7663万 | +6.55% | 68.92 | 3.5 |
| 12/04 | 586 | 630 | 578 | 620 | +5.8% | 61,300 | 32億7161万 | +10.32% | 70.98 | 3.6 |
| 12/01 | 619 | 619 | 582 | 586 | -5.48% | 60,900 | 30億9220万 | +4.83% | 67.09 | 3.4 |
| 11/30 | 617 | 633 | 605 | 620 | +0.49% | 94,600 | 32億7161万 | +10.71% | 70.98 | 3.68 |
| 11/29 | 570 | 644 | 569 | 617 | +9.59% | 286,200 | 32億5578万 | +10.18% | 70.64 | 3.66 |
| 11/28 | 565 | 570 | 560 | 563 | -0.88% | 14,900 | 29億7083万 | +1.08% | 64.46 | 3.34 |
| 11/27 | 574 | 586 | 566 | 568 | -0.53% | 15,900 | 29億9722万 | +1.79% | 65.03 | 3.37 |
| 11/24 | 580 | 589 | 567 | 571 | -1.55% | 32,800 | 30億1305万 | +2.33% | 65.37 | 3.39 |
| 11/22 | 579 | 580 | 557 | 580 | 0% | 35,200 | 30億6054万 | +3.76% | 66.4 | 3.44 |
| 11/21 | 585 | 596 | 565 | 580 | -0.51% | 59,200 | 30億6054万 | +3.57% | 66.4 | 3.44 |
| 11/20 | 540 | 600 | 539 | 583 | +10% | 165,800 | 30億7637万 | +3.55% | 66.75 | 3.46 |
| 11/17 | 535 | 540 | 524 | 530 | -0.93% | 11,100 | 27億9670万 | -6.19% | 60.68 | 3.14 |
| 11/16 | 550 | 550 | 535 | 535 | -1.83% | 8,300 | 28億2308万 | -6.14% | 61.25 | 3.17 |
| 11/15 | 546 | 549 | 535 | 545 | +3.61% | 17,800 | 28億7585万 | -4.89% | 62.4 | 3.23 |
| 11/14 | 539 | 539 | 525 | 526 | -3.13% | 12,300 | 27億7559万 | -8.68% | 60.22 | 3.12 |
| 11/13 | 538 | 545 | 532 | 543 | +1.12% | 14,700 | 28億6530万 | -6.54% | 62.17 | 3.22 |
| 11/10 | 548 | 555 | 536 | 537 | -3.07% | 28,900 | 28億3364万 | -8.52% | 61.48 | 3.18 |
| 11/09 | 537 | 555 | 534 | 554 | +3.17% | 22,400 | 29億2334万 | -6.26% | 63.43 | 3.29 |
| 11/08 | 540 | 565 | 537 | 537 | -2.54% | 41,500 | 28億3364万 | -9.75% | 61.48 | 3.18 |
| 11/07 | 563 | 563 | 543 | 551 | -3.33% | 38,600 | 29億751万 | -8.47% | 63.08 | 3.27 |
| 11/06 | 567 | 593 | 565 | 570 | +0.71% | 74,500 | 30億777万 | -7.01% | 65.26 | 3.38 |
| 11/02 | 577 | 603 | 566 | 566 | -2.25% | 104,100 | 29億8666万 | -9.15% | 64.8 | 3.36 |
| 11/01 | 540 | 607 | 529 | 579 | +7.22% | 193,700 | 30億5526万 | -8.24% | 66.29 | 3.43 |
| 10/31 | 524 | 541 | 511 | 540 | +1.5% | 40,600 | 28億4947万 | -15.36% | 61.82 | 3.2 |
| 10/30 | 515 | 541 | 510 | 532 | +2.11% | 63,700 | 28億725万 | -17.9% | 60.91 | 3.16 |
| 10/27 | 546 | 548 | 518 | 521 | -5.79% | 87,500 | 27億4921万 | -20.82% | 59.65 | 3.09 |
| 10/26 | 567 | 581 | 543 | 553 | -7.37% | 90,100 | 29億1807万 | -17.09% | 63.31 | 3.28 |
| 10/25 | 618 | 621 | 583 | 597 | -2.29% | 99,400 | 31億5024万 | -11.82% | 68.35 | 3.54 |
| 10/24 | 598 | 616 | 570 | 611 | +9.5% | 95,100 | 32億2412万 | -10.8% | 69.95 | 3.62 |
| 10/23 | 566 | 587 | 548 | 558 | -4.78% | 63,000 | 29億4445万 | -19.6% | 63.89 | 3.31 |
| 10/20 | 562 | 597 | 562 | 586 | +4.27% | 115,000 | 30億9220万 | -16.88% | 67.09 | 3.48 |
| 10/19 | 581 | 593 | 544 | 562 | -5.86% | 118,000 | 29億6556万 | -21.4% | 64.34 | 3.33 |
| 10/18 | 591 | 608 | 580 | 597 | -0.17% | 93,100 | 31億5024万 | -17.54% | 68.35 | 3.54 |
| 10/17 | 664 | 685 | 584 | 598 | -11.28% | 353,700 | 31億5552万 | -18.08% | 68.47 | 3.55 |
| 10/16 | 542 | 716 | 540 | 674 | +8.36% | 538,200 | 35億5656万 | -8.42% | 77.17 | 4 |
| 10/13 | 648 | 650 | 620 | 622 | -5.47% | 129,100 | 32億8216万 | -15.6% | 71.21 | 3.69 |
| 10/12 | 634 | 682 | 622 | 658 | +7.17% | 113,200 | 34億7213万 | -11.2% | 75.33 | 3.9 |
| 10/11 | 618 | 642 | 612 | 614 | -1.29% | 49,200 | 32億3995万 | -17.03% | 70.3 | 3.64 |
| 10/10 | 655 | 655 | 622 | 622 | -4.31% | 49,400 | 32億8216万 | -16.17% | 71.21 | 3.69 |
| 10/06 | 665 | 673 | 650 | 650 | -3.7% | 55,100 | 34億2992万 | -12.52% | 74.42 | 3.86 |
| 10/05 | 642 | 680 | 642 | 675 | +4.81% | 47,900 | 35億6184万 | -9.27% | 77.28 | 4 |
| 10/04 | 646 | 667 | 643 | 644 | -2.87% | 119,400 | 33億9825万 | -13.56% | 73.73 | 3.82 |
| 10/03 | 705 | 705 | 644 | 663 | -6.62% | 222,900 | 34億9851万 | -11.01% | 75.91 | 3.93 |
| 10/02 | 805 | 820 | 707 | 710 | -13.41% | 180,700 | 37億4652万 | -4.44% | 81.29 | 4.21 |
| 09/29 | 808 | 838 | 805 | 820 | -0.36% | 134,200 | 43億2697万 | +11.56% | 93.88 | 4.86 |
| 09/28 | 775 | 827 | 774 | 823 | +6.88% | 171,000 | 43億4280万 | +13.99% | 94.23 | 4.88 |
| 09/27 | 748 | 778 | 747 | 770 | +1.72% | 48,500 | 40億6313万 | +8.6% | 88.16 | 4.57 |
| 09/26 | 774 | 794 | 757 | 757 | -2.2% | 62,800 | 39億9453万 | +8.61% | 86.67 | 4.49 |
| 09/25 | 767 | 799 | 767 | 774 | -0.9% | 52,600 | 40億8424万 | +12.99% | 88.62 | 4.59 |
