時価総額
2023/09/20～2024/02/16
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 |
| 02/16 | 387 | 392 | 386 | 389 | +2.37% | 103,600 | 136億2278万 | +3.73% | 11.27 | 0.79 |
| 02/15 | 398 | 404 | 380 | 380 | -4.76% | 167,700 | 133億760万 | +1.6% | 11.01 | 0.78 |
| 02/14 | 372 | 402 | 372 | 399 | +5% | 479,100 | 139億7298万 | +6.68% | 11.56 | 0.81 |
| 02/13 | 374 | 383 | 369 | 380 | +2.98% | 332,200 | 133億760万 | +1.88% | 11.01 | 0.78 |
| 02/09 | 370 | 375 | 369 | 369 | -0.81% | 71,300 | 129億2238万 | -1.07% | 10.69 | 0.75 |
| 02/08 | 376 | 376 | 369 | 372 | -0.8% | 116,900 | 130億2744万 | -0.53% | 10.78 | 0.76 |
| 02/07 | 375 | 377 | 372 | 375 | -0.53% | 82,100 | 131億3250万 | 0% | 10.86 | 0.77 |
| 02/06 | 378 | 382 | 377 | 377 | -0.79% | 66,600 | 132億254万 | +0.53% | 10.92 | 0.77 |
| 02/05 | 380 | 382 | 375 | 380 | +1.06% | 141,500 | 133億760万 | +1.06% | 11.01 | 0.78 |
| 02/02 | 375 | 379 | 372 | 376 | +0.53% | 78,000 | 131億6752万 | -0.27% | 10.89 | 0.77 |
| 02/01 | 380 | 380 | 374 | 374 | -1.58% | 85,900 | 130億9748万 | -1.06% | 10.83 | 0.76 |
| 01/31 | 375 | 380 | 373 | 380 | +0.8% | 91,800 | 133億760万 | +0.53% | 11.01 | 0.78 |
| 01/30 | 380 | 382 | 377 | 377 | 0% | 273,100 | 132億254万 | -0.53% | 10.92 | 0.77 |
| 01/29 | 373 | 380 | 373 | 377 | +1.34% | 102,400 | 132億254万 | -0.53% | 10.92 | 0.77 |
| 01/26 | 379 | 379 | 372 | 372 | -1.06% | 87,100 | 130億2744万 | -1.85% | 10.78 | 0.76 |
| 01/25 | 375 | 378 | 373 | 376 | +0.8% | 90,000 | 131億6752万 | -1.05% | 10.89 | 0.77 |
| 01/24 | 371 | 374 | 370 | 373 | +0.54% | 51,500 | 130億6246万 | -1.84% | 10.8 | 0.76 |
| 01/23 | 375 | 376 | 369 | 371 | -0.8% | 111,900 | 129億9242万 | -2.62% | 10.75 | 0.76 |
| 01/22 | 371 | 375 | 369 | 374 | +1.91% | 108,400 | 130億9748万 | -2.09% | 10.83 | 0.76 |
| 01/19 | 368 | 369 | 365 | 367 | -0.27% | 67,200 | 128億5234万 | -4.18% | 10.63 | 0.75 |
| 01/18 | 362 | 368 | 362 | 368 | +1.66% | 84,000 | 128億8736万 | -4.17% | 10.66 | 0.75 |
| 01/17 | 367 | 368 | 362 | 362 | -0.55% | 119,000 | 126億7724万 | -5.73% | 10.49 | 0.74 |
| 01/16 | 369 | 369 | 362 | 364 | -1.89% | 128,700 | 127億4728万 | -5.45% | 10.54 | 0.74 |
| 01/15 | 360 | 372 | 360 | 371 | +1.64% | 190,500 | 129億9242万 | -3.89% | 10.75 | 0.76 |
| 01/12 | 375 | 375 | 363 | 365 | -2.93% | 234,100 | 127億8230万 | -5.44% | 10.57 | 0.74 |
| 01/11 | 377 | 382 | 375 | 376 | +0.53% | 129,400 | 131億6752万 | -2.84% | 10.89 | 0.77 |
| 01/10 | 375 | 375 | 370 | 374 | -1.06% | 185,100 | 130億9748万 | -3.36% | 10.83 | 0.76 |
| 01/09 | 380 | 384 | 374 | 378 | -0.53% | 258,100 | 132億3756万 | -2.33% | 10.95 | 0.77 |
| 01/05 | 389 | 389 | 377 | 380 | -2.56% | 233,400 | 133億760万 | -1.81% | 11.01 | 0.78 |
| 01/04 | 391 | 393 | 384 | 390 | -0.51% | 89,800 | 136億5780万 | +0.78% | 11.3 | 0.8 |
| 01/01 | 株式分割 1→5 |
| 2023 |
| 12/29 | 389 | 400 | 389 | 392 | +0.77% | 97,900 | 137億2784万 | +1.29% | 11.35 | 0.8 |
| 12/28 | 404 | 404 | 378 | 389 | -1.92% | 182,700 | 681億1390万 | +0.78% | 11.27 | 3.99 |
| 12/27 | 400 | 400 | 394 | 397 | -0.85% | 147,000 | 138億8893万 | +3.01% | 11.49 | 0.81 |
| 12/26 | 400 | 403 | 399 | 400 | +0.05% | 134,500 | 140億800万 | +4.17% | 11.59 | 0.82 |
| 12/25 | 394 | 400 | 393 | 400 | +2.78% | 114,500 | 140億99万 | +4.66% | 11.58 | 0.82 |
| 12/22 | 383 | 390 | 383 | 389 | +1.62% | 88,000 | 136億2278万 | +2.37% | 11.27 | 0.79 |
| 12/21 | 386 | 386 | 383 | 383 | -1.44% | 72,500 | 134億565万 | +1.27% | 11.09 | 0.78 |
| 12/20 | 390 | 391 | 387 | 388 | -0.05% | 67,500 | 136億176万 | +3.02% | 11.25 | 0.79 |
| 12/19 | 385 | 389 | 385 | 389 | +1.73% | 77,000 | 136億877万 | +3.63% | 11.26 | 0.79 |
| 12/18 | 386 | 390 | 380 | 382 | -1.24% | 96,500 | 133億7764万 | +2.69% | 11.07 | 0.78 |
| 12/15 | 383 | 390 | 383 | 387 | +0.1% | 153,500 | 135億4573万 | +4.82% | 11.2 | 0.79 |
| 12/14 | 392 | 395 | 383 | 386 | -1.43% | 114,000 | 135億3172万 | +5.29% | 11.19 | 0.79 |
| 12/13 | 400 | 400 | 390 | 392 | -1.06% | 141,000 | 137億2784万 | +7.69% | 11.36 | 0.8 |
| 12/12 | 394 | 404 | 393 | 396 | +0.81% | 235,000 | 138億7492万 | +9.75% | 11.48 | 0.81 |
| 12/11 | 380 | 393 | 378 | 393 | +4.13% | 185,000 | 137億6286万 | +9.78% | 11.38 | 0.8 |
| 12/08 | 380 | 382 | 376 | 377 | -1.51% | 144,000 | 132億1654万 | +6.31% | 10.93 | 0.77 |
| 12/07 | 392 | 392 | 381 | 383 | -1.49% | 137,500 | 134億1966万 | +8.56% | 11.1 | 0.78 |
| 12/06 | 384 | 392 | 381 | 389 | +1.94% | 242,000 | 136億2278万 | +11.14% | 11.27 | 0.79 |
| 12/05 | 380 | 384 | 379 | 382 | +0.42% | 86,500 | 133億6363万 | +9.97% | 11.05 | 0.78 |
| 12/04 | 386 | 386 | 378 | 380 | -0.78% | 124,000 | 133億760万 | +10.14% | 11.01 | 0.78 |
| 12/01 | 381 | 388 | 378 | 383 | +2.02% | 158,500 | 134億1266万 | +11.66% | 11.09 | 0.78 |
| 11/30 | 372 | 378 | 368 | 375 | -0.05% | 148,000 | 131億4650万 | +10.41% | 10.87 | 0.77 |
| 11/29 | 378 | 382 | 376 | 376 | -0.74% | 121,000 | 131億5351万 | +11.12% | 10.88 | 0.77 |
| 11/28 | 383 | 383 | 374 | 378 | -1.56% | 403,000 | 132億5156万 | +12.62% | 10.96 | 0.77 |
| 11/27 | 393 | 395 | 383 | 384 | +0.68% | 339,000 | 134億6168万 | +15.09% | 11.13 | 0.78 |
| 11/24 | 370 | 382 | 370 | 382 | +5.12% | 327,500 | 133億7063万 | +15% | 11.06 | 0.78 |
| 11/22 | 361 | 366 | 360 | 363 | +1.62% | 111,500 | 127億1926万 | +10.4% | 10.52 | 0.74 |
| 11/21 | 360 | 362 | 356 | 357 | +0.17% | 129,500 | 125億1614万 | +8.96% | 10.35 | 0.73 |
| 11/20 | 349 | 359 | 349 | 357 | +2.18% | 167,000 | 124億9513万 | +9.45% | 10.34 | 0.73 |
| 11/17 | 342 | 352 | 342 | 349 | +1.39% | 198,500 | 122億2898万 | +7.78% | 10.12 | 0.71 |
| 11/16 | 347 | 349 | 341 | 344 | -0.75% | 144,500 | 120億6088万 | +6.63% | 9.98 | 0.7 |
| 11/15 | 334 | 347 | 332 | 347 | +4.2% | 260,500 | 121億5194万 | +7.43% | 10.05 | 0.71 |
| 11/14 | 325 | 340 | 322 | 333 | +4.45% | 494,000 | 116億6166万 | +3.74% | 9.65 | 0.68 |
| 11/13 | 321 | 337 | 317 | 319 | +0.44% | 1,019,000 | 111億6437万 | -0.69% | 9.23 | 0.65 |
| 11/10 | 316 | 318 | 315 | 317 | -0.44% | 73,000 | 111億1534万 | -0.81% | 9.19 | 0.65 |
| 11/09 | 318 | 319 | 315 | 319 | +0.44% | 63,500 | 111億6437万 | -0.37% | 9.23 | 0.65 |
| 11/08 | 324 | 324 | 315 | 317 | -1.31% | 71,000 | 111億1534万 | -0.5% | 9.19 | 0.65 |
| 11/07 | 324 | 324 | 319 | 322 | -0.74% | 63,500 | 112億6243万 | +0.5% | 9.32 | 0.66 |
| 11/06 | 324 | 324 | 320 | 324 | +0.93% | 78,500 | 113億4648万 | +1.57% | 9.39 | 0.66 |
| 11/02 | 322 | 323 | 317 | 321 | +0.25% | 82,000 | 112億4142万 | +0.63% | 9.3 | 0.66 |
| 11/01 | 325 | 326 | 319 | 320 | +0.06% | 80,000 | 112億1340万 | +0.38% | 9.28 | 0.65 |
| 10/31 | 313 | 320 | 312 | 320 | +2.63% | 77,500 | 112億640万 | +0.31% | 9.27 | 0.65 |
| 10/30 | 322 | 324 | 311 | 312 | -3.88% | 294,500 | 109億1923万 | -2.26% | 9.03 | 0.64 |
| 10/27 | 324 | 324 | 320 | 324 | +1% | 98,500 | 113億6048万 | +1.37% | 9.4 | 0.66 |
| 10/26 | 323 | 325 | 320 | 321 | -0.74% | 72,500 | 112億4842万 | +0.37% | 9.3 | 0.66 |
| 10/25 | 326 | 328 | 323 | 324 | -0.31% | 90,500 | 113億3247万 | +1.13% | 9.37 | 0.66 |
| 10/24 | 327 | 327 | 317 | 325 | -0.37% | 160,500 | 113億6749万 | +1.44% | 9.4 | 0.66 |
| 10/23 | 327 | 330 | 325 | 326 | 0% | 128,500 | 114億951万 | +1.81% | 9.44 | 0.66 |
| 10/20 | 319 | 328 | 319 | 326 | +0.8% | 109,500 | 114億951万 | +1.81% | 9.44 | 0.66 |
| 10/19 | 324 | 324 | 320 | 323 | +0.12% | 55,500 | 113億1846万 | +1.32% | 9.36 | 0.66 |
| 10/18 | 320 | 323 | 318 | 323 | +1.64% | 59,000 | 113億445万 | +1.19% | 9.35 | 0.66 |
| 10/17 | 317 | 320 | 316 | 318 | +1.08% | 70,000 | 111億2235万 | -0.44% | 9.2 | 0.65 |
| 10/16 | 324 | 325 | 314 | 314 | -2.9% | 110,000 | 110億328万 | -1.5% | 9.1 | 0.64 |
| 10/13 | 325 | 326 | 321 | 324 | -0.49% | 94,500 | 113億3247万 | +1.44% | 9.37 | 0.66 |
| 10/12 | 320 | 326 | 320 | 325 | +1.75% | 89,500 | 113億8850万 | +1.94% | 9.42 | 0.66 |
| 10/11 | 318 | 321 | 317 | 320 | -0.13% | 78,500 | 111億9239万 | +0.5% | 9.26 | 0.65 |
| 10/10 | 319 | 321 | 317 | 320 | +1.72% | 84,500 | 112億640万 | +0.63% | 9.27 | 0.65 |
| 10/06 | 310 | 317 | 310 | 315 | +1.48% | 90,000 | 110億1729万 | -1.07% | 9.11 | 0.64 |
| 10/05 | 306 | 311 | 306 | 310 | +1.64% | 199,000 | 108億5620万 | -2.52% | 8.98 | 0.63 |
| 10/04 | 301 | 310 | 301 | 305 | -1.55% | 210,000 | 106億8110万 | -4.09% | 8.83 | 0.62 |
| 10/03 | 317 | 317 | 310 | 310 | -3.07% | 174,500 | 108億4919万 | -2.58% | 8.97 | 0.63 |
| 10/02 | 319 | 324 | 316 | 320 | +1.46% | 200,500 | 111億9239万 | +0.5% | 9.26 | 0.65 |
| 09/29 | 321 | 324 | 312 | 315 | -1.81% | 173,000 | 110億3130万 | -0.63% | 9.12 | 0.66 |
| 09/28 | 322 | 325 | 320 | 321 | -0.37% | 161,000 | 112億3441万 | +1.52% | 9.29 | 0.67 |
| 09/27 | 321 | 322 | 318 | 322 | +0.31% | 68,500 | 112億7644万 | +1.9% | 9.32 | 0.67 |
| 09/26 | 325 | 325 | 320 | 321 | -1.29% | 88,000 | 112億4142万 | +1.9% | 9.29 | 0.67 |
| 09/25 | 324 | 325 | 321 | 325 | +1.56% | 100,000 | 113億8850万 | +3.57% | 9.41 | 0.68 |
| 09/22 | 320 | 322 | 316 | 320 | -0.5% | 124,500 | 112億1340万 | +2.3% | 9.27 | 0.67 |
| 09/21 | 325 | 326 | 321 | 322 | -1.05% | 85,000 | 112億6943万 | +3.14% | 9.31 | 0.67 |
| 09/20 | 330 | 330 | 324 | 325 | -0.49% | 104,500 | 113億8850万 | +4.57% | 9.41 | 0.68 |
