時価総額
2023/08/23～2024/01/19
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 |
| 01/19 | 720 | 720 | 710 | 713 | -0.28% | 214,900 | 526億8813万 | +0.99% | 9.75 | 0.63 |
| 01/18 | 716 | 719 | 713 | 715 | +0.42% | 117,900 | 528億3592万 | +1.27% | 9.78 | 0.63 |
| 01/17 | 725 | 729 | 712 | 712 | -1.25% | 159,600 | 526億1423万 | +0.85% | 9.74 | 0.63 |
| 01/16 | 730 | 730 | 721 | 721 | -0.69% | 158,300 | 532億7930万 | +1.98% | 9.86 | 0.63 |
| 01/15 | 728 | 733 | 726 | 726 | +0.55% | 141,800 | 536億4878万 | +2.4% | 9.93 | 0.64 |
| 01/12 | 730 | 730 | 720 | 722 | -0.82% | 162,400 | 533億5320万 | +1.83% | 9.87 | 0.63 |
| 01/11 | 728 | 735 | 727 | 728 | +0.97% | 127,300 | 537億9657万 | +2.39% | 9.95 | 0.64 |
| 01/10 | 719 | 726 | 718 | 721 | +0.7% | 133,400 | 532億7930万 | +1.26% | 9.86 | 0.63 |
| 01/09 | 721 | 728 | 713 | 716 | +1.27% | 186,000 | 529億982万 | +0.28% | 9.79 | 0.63 |
| 01/05 | 715 | 719 | 707 | 707 | -0.28% | 150,600 | 522億4475万 | -1.12% | 9.67 | 0.62 |
| 01/04 | 690 | 709 | 681 | 709 | +3.65% | 237,200 | 523億9254万 | -0.98% | 9.69 | 0.62 |
| 2023 |
| 12/29 | 685 | 692 | 681 | 684 | -1.58% | 173,900 | 505億4513万 | -4.74% | 9.35 | 0.6 |
| 12/28 | 682 | 695 | 681 | 695 | +1.76% | 100,900 | 513億5799万 | -3.47% | 9.5 | 0.61 |
| 12/27 | 677 | 683 | 675 | 683 | +1.19% | 120,900 | 504億7124万 | -5.27% | 9.34 | 0.6 |
| 12/26 | 685 | 686 | 671 | 675 | -1.6% | 244,800 | 498億8007万 | -6.64% | 9.23 | 0.59 |
| 12/25 | 690 | 694 | 685 | 686 | +0.29% | 113,700 | 506億9293万 | -5.51% | 9.38 | 0.6 |
| 12/22 | 689 | 695 | 684 | 684 | -0.73% | 221,900 | 505億4513万 | -6.17% | 9.35 | 0.6 |
| 12/21 | 691 | 697 | 688 | 689 | -3.09% | 242,800 | 509億1461万 | -5.75% | 9.42 | 0.61 |
| 12/20 | 722 | 730 | 708 | 711 | -2.07% | 304,900 | 525億4034万 | -3.13% | 9.72 | 0.63 |
| 12/19 | 708 | 726 | 706 | 726 | +2.98% | 117,500 | 536億4878万 | -1.36% | 9.93 | 0.64 |
| 12/18 | 703 | 707 | 697 | 705 | 0% | 98,400 | 520億9696万 | -4.47% | 9.64 | 0.62 |
| 12/15 | 700 | 705 | 698 | 705 | +0.71% | 90,800 | 520億9696万 | -4.86% | 9.64 | 0.62 |
| 12/14 | 707 | 715 | 696 | 700 | -0.99% | 251,100 | 517億2748万 | -5.91% | 9.57 | 0.62 |
| 12/13 | 710 | 713 | 702 | 707 | -0.56% | 131,800 | 522億4475万 | -5.35% | 9.67 | 0.62 |
| 12/12 | 720 | 720 | 709 | 711 | -0.42% | 63,800 | 525億4034万 | -5.2% | 9.72 | 0.63 |
| 12/11 | 720 | 722 | 712 | 714 | +0.85% | 106,300 | 527億6202万 | -5.18% | 9.76 | 0.63 |
| 12/08 | 734 | 734 | 705 | 708 | -4.45% | 215,400 | 523億1865万 | -6.23% | 9.68 | 0.62 |
| 12/07 | 757 | 757 | 741 | 741 | -2.5% | 115,300 | 547億5723万 | -2.24% | 10.13 | 0.65 |
| 12/06 | 745 | 761 | 743 | 760 | +1.47% | 159,500 | 561億6126万 | +0.26% | 10.39 | 0.67 |
| 12/05 | 752 | 760 | 748 | 749 | 0% | 111,900 | 553億4840万 | -1.06% | 10.24 | 0.66 |
| 12/04 | 760 | 760 | 745 | 749 | -1.45% | 78,600 | 553億4840万 | -1.19% | 10.24 | 0.66 |
| 12/01 | 770 | 770 | 759 | 760 | -1.3% | 110,300 | 561億6126万 | +0.4% | 10.39 | 0.67 |
| 11/30 | 749 | 772 | 745 | 770 | +3.63% | 175,100 | 569億22万 | +1.72% | 10.53 | 0.68 |
| 11/29 | 752 | 753 | 736 | 743 | -0.54% | 193,500 | 549億502万 | -1.72% | 10.16 | 0.65 |
| 11/28 | 743 | 752 | 743 | 747 | +1.22% | 83,300 | 552億61万 | -1.19% | 10.21 | 0.66 |
| 11/27 | 742 | 744 | 735 | 738 | -0.27% | 64,100 | 545億3554万 | -2.51% | 10.09 | 0.65 |
| 11/24 | 739 | 741 | 736 | 740 | +1.09% | 46,500 | 546億8333万 | -2.37% | 10.12 | 0.65 |
| 11/22 | 728 | 740 | 727 | 732 | +0.41% | 69,600 | 540億9216万 | -3.56% | 10.01 | 0.64 |
| 11/21 | 744 | 745 | 724 | 729 | -2.15% | 188,900 | 538億7047万 | -4.2% | 9.97 | 0.64 |
| 11/20 | 755 | 760 | 745 | 745 | -1.46% | 146,800 | 550億5281万 | -2.23% | 10.19 | 0.65 |
| 11/17 | 747 | 756 | 743 | 756 | +1.34% | 105,000 | 558億6567万 | -1.05% | 10.34 | 0.66 |
| 11/16 | 749 | 753 | 743 | 746 | -0.53% | 68,400 | 551億2671万 | -2.48% | 10.2 | 0.66 |
| 11/15 | 770 | 770 | 749 | 750 | -2.09% | 77,400 | 554億2230万 | -2.22% | 10.26 | 0.66 |
| 11/14 | 777 | 777 | 765 | 766 | -1.03% | 54,200 | 566億464万 | -0.39% | 10.47 | 0.67 |
| 11/13 | 781 | 782 | 766 | 774 | -0.77% | 49,900 | 571億9581万 | +0.65% | 10.58 | 0.68 |
| 11/10 | 771 | 780 | 764 | 780 | +0.39% | 75,900 | 576億3919万 | +1.56% | 10.67 | 0.69 |
| 11/09 | 777 | 784 | 774 | 777 | -0.13% | 102,200 | 574億1750万 | +1.44% | 10.62 | 0.68 |
| 11/08 | 830 | 833 | 778 | 778 | -0.89% | 253,600 | 574億9139万 | +1.57% | 10.64 | 0.68 |
| 11/07 | 790 | 794 | 780 | 785 | +0.13% | 104,500 | 580億867万 | +2.48% | 10.73 | 0.69 |
| 11/06 | 782 | 789 | 775 | 784 | +2.22% | 83,200 | 579億3477万 | +2.22% | 10.72 | 0.69 |
| 11/02 | 779 | 780 | 760 | 767 | -0.65% | 62,100 | 566億7853万 | -0.26% | 10.49 | 0.67 |
| 11/01 | 765 | 774 | 761 | 772 | +2.93% | 100,600 | 570億4802万 | 0% | 10.56 | 0.68 |
| 10/31 | 746 | 751 | 739 | 750 | +1.08% | 77,600 | 554億2230万 | -3.23% | 10.26 | 0.66 |
| 10/30 | 767 | 771 | 739 | 742 | -2.37% | 105,500 | 548億3112万 | -4.75% | 10.15 | 0.65 |
| 10/27 | 742 | 760 | 742 | 760 | +2.56% | 86,600 | 561億6126万 | -3.06% | 10.39 | 0.67 |
| 10/26 | 744 | 753 | 733 | 741 | -1.33% | 84,800 | 547億5723万 | -5.96% | 10.13 | 0.65 |
| 10/25 | 758 | 762 | 749 | 751 | -0.13% | 62,100 | 554億9619万 | -5.3% | 10.27 | 0.66 |
| 10/24 | 750 | 756 | 736 | 752 | +0.27% | 79,000 | 555億7009万 | -5.65% | 10.28 | 0.66 |
| 10/23 | 762 | 763 | 750 | 750 | -1.57% | 71,000 | 554億2230万 | -6.37% | 10.26 | 0.66 |
| 10/20 | 765 | 767 | 756 | 762 | -0.39% | 49,900 | 563億905万 | -5.22% | 10.42 | 0.67 |
| 10/19 | 760 | 769 | 759 | 765 | -0.91% | 40,700 | 565億3074万 | -5.2% | 10.46 | 0.67 |
| 10/18 | 774 | 775 | 764 | 772 | +1.05% | 38,100 | 570億4802万 | -4.57% | 10.56 | 0.68 |
| 10/17 | 776 | 778 | 760 | 764 | -0.26% | 55,900 | 564億5684万 | -5.8% | 10.45 | 0.67 |
| 10/16 | 770 | 780 | 763 | 766 | -1.67% | 54,600 | 566億464万 | -5.78% | 10.47 | 0.67 |
| 10/13 | 791 | 792 | 774 | 779 | -2.63% | 55,900 | 575億6529万 | -4.42% | 10.65 | 0.68 |
| 10/12 | 797 | 800 | 785 | 800 | +1.52% | 56,100 | 591億1712万 | -2.08% | 10.94 | 0.7 |
| 10/11 | 795 | 795 | 788 | 788 | -0.38% | 65,600 | 582億3036万 | -3.79% | 10.78 | 0.69 |
| 10/10 | 785 | 795 | 782 | 791 | +2.73% | 77,000 | 584億5205万 | -3.65% | 10.82 | 0.7 |
| 10/06 | 754 | 777 | 754 | 770 | +3.22% | 99,500 | 569億22万 | -6.44% | 10.53 | 0.68 |
| 10/05 | 741 | 750 | 738 | 746 | +0.81% | 109,500 | 551億2671万 | -9.47% | 10.2 | 0.66 |
| 10/04 | 755 | 758 | 739 | 740 | -3.9% | 161,900 | 546億8333万 | -10.41% | 10.12 | 0.65 |
| 10/03 | 795 | 795 | 770 | 770 | -3.02% | 106,200 | 569億22万 | -7.12% | 10.53 | 0.68 |
| 10/02 | 810 | 818 | 794 | 794 | -1.37% | 103,500 | 586億7374万 | -4.34% | 10.86 | 0.7 |
| 09/29 | 825 | 826 | 801 | 805 | -2.78% | 101,700 | 594億8660万 | -2.9% | 11.01 | 0.72 |
| 09/28 | 829 | 837 | 824 | 828 | -2.13% | 114,200 | 611億8621万 | -0.12% | 11.32 | 0.74 |
| 09/27 | 842 | 847 | 828 | 846 | -0.47% | 113,900 | 625億1635万 | +2.3% | 11.57 | 0.76 |
| 09/26 | 855 | 857 | 837 | 850 | -0.35% | 87,900 | 628億1194万 | +3.03% | 11.62 | 0.76 |
| 09/25 | 856 | 858 | 848 | 853 | 0% | 83,400 | 630億3362万 | +3.77% | 11.66 | 0.77 |
| 09/22 | 853 | 859 | 842 | 853 | -1.04% | 104,100 | 630億3362万 | +4.02% | 11.66 | 0.77 |
| 09/21 | 853 | 866 | 852 | 862 | +0.47% | 101,800 | 636億9869万 | +5.38% | 11.79 | 0.77 |
| 09/20 | 872 | 880 | 853 | 858 | -0.81% | 165,100 | 634億311万 | +5.28% | 11.73 | 0.77 |
| 09/19 | 846 | 865 | 846 | 865 | +2.49% | 179,800 | 639億2038万 | +6.27% | 11.83 | 0.78 |
| 09/15 | 839 | 847 | 835 | 844 | +1.69% | 128,100 | 623億6856万 | +3.94% | 11.54 | 0.76 |
| 09/14 | 830 | 832 | 823 | 830 | +0.61% | 93,700 | 613億3401万 | +2.34% | 11.35 | 0.74 |
| 09/13 | 830 | 831 | 821 | 825 | 0% | 56,200 | 609億6453万 | +1.98% | 11.28 | 0.74 |
| 09/12 | 820 | 825 | 818 | 825 | +0.61% | 75,700 | 609億6453万 | +2.1% | 11.28 | 0.74 |
| 09/11 | 819 | 826 | 815 | 820 | +0.49% | 46,200 | 605億9504万 | +1.74% | 11.21 | 0.74 |
| 09/08 | 819 | 822 | 811 | 816 | -0.49% | 103,800 | 602億9946万 | +1.49% | 11.16 | 0.73 |
| 09/07 | 835 | 839 | 818 | 820 | -1.8% | 169,100 | 605億9504万 | +2.24% | 11.21 | 0.74 |
| 09/06 | 840 | 843 | 832 | 835 | -0.6% | 73,600 | 617億349万 | +4.24% | 11.42 | 0.75 |
| 09/05 | 840 | 842 | 835 | 840 | +0.12% | 98,000 | 620億7297万 | +5% | 11.49 | 0.75 |
| 09/04 | 831 | 839 | 828 | 839 | +1.08% | 87,400 | 619億9907万 | +5.14% | 11.47 | 0.75 |
| 09/01 | 815 | 832 | 812 | 830 | +2.34% | 126,400 | 613億3401万 | +4.4% | 11.35 | 0.74 |
| 08/31 | 812 | 817 | 810 | 811 | +1.25% | 97,400 | 599億2998万 | +2.27% | 11.09 | 0.73 |
| 08/30 | 799 | 802 | 796 | 801 | +0.88% | 52,100 | 591億9101万 | +1.14% | 10.95 | 0.72 |
| 08/29 | 796 | 796 | 790 | 794 | -0.25% | 35,300 | 586億7374万 | +0.38% | 10.86 | 0.71 |
| 08/28 | 792 | 799 | 792 | 796 | +1.53% | 39,800 | 588億2153万 | +0.76% | 10.88 | 0.71 |
| 08/25 | 777 | 788 | 773 | 784 | -0.63% | 55,400 | 579億3477万 | -0.51% | 10.72 | 0.7 |
| 08/24 | 786 | 794 | 784 | 789 | +0.25% | 53,300 | 583億425万 | +0.25% | 10.79 | 0.71 |
| 08/23 | 788 | 789 | 784 | 787 | -0.51% | 32,000 | 581億5646万 | 0% | 10.76 | 0.71 |
