時価総額
2023/11/13～2024/04/10
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 |
| 04/10 | 307 | 307 | 302 | 304 | +0.33% | 20,200 | 66億8009万 | -4.1% | 8.97 | 0.56 |
| 04/09 | 302 | 303 | 300 | 303 | 0% | 39,200 | 66億5812万 | -4.72% | 8.94 | 0.56 |
| 04/08 | 300 | 303 | 299 | 303 | +1% | 34,300 | 66億5812万 | -5.31% | 8.94 | 0.56 |
| 04/05 | 301 | 301 | 295 | 300 | -0.99% | 58,800 | 65億9220万 | -6.54% | 8.85 | 0.55 |
| 04/04 | 306 | 307 | 302 | 303 | -1.94% | 71,100 | 66億5812万 | -5.9% | 8.94 | 0.56 |
| 04/03 | 306 | 310 | 302 | 309 | +0.98% | 49,900 | 67億8996万 | -4.33% | 9.11 | 0.57 |
| 04/02 | 309 | 309 | 304 | 306 | -0.97% | 34,900 | 67億2404万 | -5.56% | 9.02 | 0.56 |
| 04/01 | 317 | 317 | 309 | 309 | -2.52% | 46,300 | 67億8996万 | -4.63% | 9.11 | 0.57 |
| 03/29 | 314 | 317 | 313 | 317 | +0.96% | 29,600 | 69億6575万 | -2.16% | 9.35 | 0.58 |
| 03/28 | 316 | 318 | 312 | 314 | -2.79% | 36,300 | 68億9983万 | -2.79% | 9.26 | 0.58 |
| 03/27 | 323 | 325 | 321 | 323 | +0.62% | 31,900 | 70億9760万 | 0% | 9.53 | 0.6 |
| 03/26 | 323 | 323 | 320 | 321 | 0% | 26,900 | 70億5365万 | -0.31% | 9.47 | 0.59 |
| 03/25 | 325 | 326 | 321 | 321 | -0.93% | 42,800 | 70億5365万 | 0% | 9.47 | 0.59 |
| 03/22 | 333 | 333 | 323 | 324 | -2.41% | 46,200 | 71億1957万 | +1.57% | 9.56 | 0.6 |
| 03/21 | 327 | 333 | 326 | 332 | +1.53% | 76,200 | 72億9536万 | +4.4% | 9.79 | 0.61 |
| 03/19 | 325 | 327 | 322 | 327 | +0.62% | 72,900 | 71億8549万 | +3.15% | 9.64 | 0.6 |
| 03/18 | 326 | 330 | 323 | 325 | +0.62% | 50,000 | 71億4155万 | +3.17% | 9.58 | 0.6 |
| 03/15 | 326 | 327 | 321 | 323 | -0.92% | 49,200 | 70億9760万 | +2.87% | 9.53 | 0.6 |
| 03/14 | 322 | 326 | 321 | 326 | +2.52% | 56,900 | 71億6352万 | +4.49% | 9.61 | 0.6 |
| 03/13 | 325 | 325 | 318 | 318 | -1.24% | 27,700 | 69億8773万 | +2.25% | 9.38 | 0.59 |
| 03/12 | 319 | 322 | 315 | 322 | +0.94% | 42,700 | 70億7562万 | +3.87% | 9.5 | 0.59 |
| 03/11 | 327 | 328 | 315 | 319 | -2.74% | 122,300 | 70億970万 | +3.57% | 9.41 | 0.59 |
| 03/08 | 323 | 333 | 323 | 328 | +1.23% | 96,400 | 72億747万 | +6.84% | 9.67 | 0.6 |
| 03/07 | 333 | 333 | 324 | 324 | -2.7% | 100,900 | 71億1957万 | +6.23% | 9.56 | 0.6 |
| 03/06 | 330 | 334 | 328 | 333 | +1.52% | 48,400 | 73億1734万 | +9.9% | 9.82 | 0.61 |
| 03/05 | 332 | 335 | 326 | 328 | -1.8% | 94,200 | 72億747万 | +8.97% | 9.67 | 0.6 |
| 03/04 | 330 | 336 | 325 | 334 | +2.14% | 181,000 | 73億3931万 | +11.71% | 9.85 | 0.62 |
| 03/01 | 330 | 333 | 325 | 327 | -0.91% | 117,100 | 71億8549万 | +10.1% | 9.64 | 0.6 |
| 02/29 | 334 | 335 | 325 | 330 | -2.37% | 224,900 | 72億5142万 | +11.49% | 9.73 | 0.61 |
| 02/28 | 342 | 351 | 338 | 338 | -0.59% | 331,900 | 74億2721万 | +14.97% | 9.97 | 0.62 |
| 02/27 | 355 | 359 | 333 | 340 | +10.03% | 1,032,100 | 74億7116万 | +16.44% | 10.03 | 0.63 |
| 02/26 | 304 | 309 | 301 | 309 | +3.34% | 109,500 | 67億8996万 | +6.92% | 9.11 | 0.57 |
| 02/22 | 300 | 301 | 297 | 299 | -0.33% | 43,200 | 65億7022万 | +3.82% | 8.82 | 0.55 |
| 02/21 | 304 | 304 | 299 | 300 | -0.66% | 46,200 | 65億9220万 | +4.17% | 8.85 | 0.55 |
| 02/20 | 299 | 304 | 299 | 302 | +1.34% | 60,500 | 66億3614万 | +5.23% | 8.91 | 0.56 |
| 02/19 | 296 | 300 | 293 | 298 | +2.41% | 108,600 | 65億4825万 | +4.2% | 8.79 | 0.55 |
| 02/16 | 291 | 292 | 287 | 291 | +1.04% | 61,100 | 63億9443万 | +1.75% | 8.58 | 0.54 |
| 02/15 | 291 | 293 | 285 | 288 | -1.37% | 105,800 | 63億2851万 | +0.7% | 8.49 | 0.53 |
| 02/14 | 297 | 297 | 290 | 292 | -0.34% | 62,400 | 64億1640万 | +2.1% | 8.61 | 0.54 |
| 02/13 | 295 | 295 | 291 | 293 | +0.34% | 41,900 | 64億3838万 | +2.81% | 8.64 | 0.54 |
| 02/09 | 293 | 296 | 291 | 292 | -0.34% | 51,800 | 64億1640万 | +2.46% | 8.61 | 0.54 |
| 02/08 | 294 | 302 | 293 | 293 | +1.74% | 220,700 | 64億3838万 | +2.81% | 8.64 | 0.54 |
| 02/07 | 287 | 290 | 287 | 288 | +0.35% | 76,600 | 63億2851万 | +1.41% | 8.49 | 0.53 |
| 02/06 | 285 | 288 | 284 | 287 | +1.06% | 76,000 | 63億653万 | +1.06% | 8.46 | 0.53 |
| 02/05 | 285 | 285 | 282 | 284 | +0.71% | 72,800 | 62億4061万 | 0% | 8.38 | 0.52 |
| 02/02 | 284 | 284 | 281 | 282 | -0.35% | 76,800 | 61億9666万 | -0.35% | 8.32 | 0.52 |
| 02/01 | 287 | 287 | 281 | 283 | 0% | 117,400 | 62億1864万 | 0% | 8.35 | 0.52 |
| 01/31 | 283 | 284 | 280 | 283 | +1.07% | 92,100 | 62億1864万 | 0% | 8.35 | 0.52 |
| 01/30 | 288 | 289 | 280 | 280 | -2.44% | 276,200 | 61億5272万 | -1.06% | 8.26 | 0.52 |
| 01/29 | 284 | 287 | 284 | 287 | +1.06% | 52,500 | 63億653万 | +1.41% | 8.46 | 0.53 |
| 01/26 | 285 | 286 | 284 | 284 | 0% | 53,300 | 62億4061万 | +0.71% | 8.38 | 0.52 |
| 01/25 | 284 | 287 | 284 | 284 | 0% | 47,900 | 62億4061万 | +0.71% | 8.38 | 0.52 |
| 01/24 | 284 | 286 | 284 | 284 | 0% | 43,700 | 62億4061万 | +0.71% | 8.38 | 0.52 |
| 01/23 | 287 | 288 | 284 | 284 | -0.7% | 56,800 | 62億4061万 | +0.71% | 8.38 | 0.52 |
| 01/22 | 286 | 287 | 284 | 286 | +1.06% | 59,300 | 62億8456万 | +1.78% | 8.43 | 0.53 |
| 01/19 | 285 | 285 | 283 | 283 | -0.7% | 46,000 | 62億1864万 | +0.71% | 8.35 | 0.52 |
| 01/18 | 282 | 285 | 282 | 285 | +1.06% | 33,100 | 62億6259万 | +1.42% | 8.4 | 0.53 |
| 01/17 | 284 | 286 | 282 | 282 | -0.7% | 42,100 | 61億9666万 | +0.36% | 8.32 | 0.52 |
| 01/16 | 285 | 287 | 284 | 284 | 0% | 40,800 | 62億4061万 | +1.07% | 8.38 | 0.52 |
| 01/15 | 284 | 287 | 283 | 284 | +0.35% | 62,200 | 62億4061万 | +1.07% | 8.38 | 0.52 |
| 01/12 | 287 | 288 | 282 | 283 | -1.39% | 101,700 | 62億1864万 | +0.71% | 8.35 | 0.52 |
| 01/11 | 285 | 288 | 284 | 287 | +1.06% | 68,800 | 63億653万 | +2.14% | 8.46 | 0.53 |
| 01/10 | 286 | 286 | 281 | 284 | -0.35% | 49,800 | 62億4061万 | +1.07% | 8.38 | 0.52 |
| 01/09 | 287 | 287 | 283 | 285 | -0.35% | 36,600 | 62億6259万 | +1.42% | 8.4 | 0.53 |
| 01/05 | 284 | 286 | 283 | 286 | +1.06% | 45,200 | 62億8456万 | +1.78% | 8.43 | 0.53 |
| 01/04 | 282 | 285 | 281 | 283 | +0.35% | 60,000 | 62億1864万 | +0.71% | 8.35 | 0.52 |
| 2023 |
| 12/29 | 280 | 282 | 278 | 282 | +0.71% | 23,600 | 61億9666万 | 0% | 8.32 | 0.52 |
| 12/28 | 280 | 283 | 279 | 280 | -0.71% | 58,700 | 61億5272万 | -0.71% | 8.26 | 0.52 |
| 12/27 | 280 | 282 | 279 | 282 | +0.71% | 51,500 | 61億9666万 | 0% | 8.32 | 0.52 |
| 12/26 | 278 | 280 | 277 | 280 | +1.82% | 67,600 | 61億5272万 | -0.71% | 8.26 | 0.52 |
| 12/25 | 278 | 279 | 275 | 275 | -1.08% | 54,500 | 60億4285万 | -2.48% | 8.11 | 0.51 |
| 12/22 | 279 | 280 | 278 | 278 | +0.36% | 17,500 | 61億877万 | -1.42% | 8.2 | 0.51 |
| 12/21 | 277 | 282 | 277 | 277 | 0% | 36,900 | 60億8679万 | -1.77% | 8.17 | 0.51 |
| 12/20 | 277 | 281 | 277 | 277 | -1.07% | 52,400 | 60億8679万 | -2.12% | 8.17 | 0.51 |
| 12/19 | 279 | 280 | 277 | 280 | +0.36% | 17,200 | 61億5272万 | -1.06% | 8.26 | 0.52 |
| 12/18 | 278 | 279 | 276 | 279 | +0.36% | 27,500 | 61億3074万 | -1.41% | 8.23 | 0.51 |
| 12/15 | 277 | 279 | 276 | 278 | +0.72% | 18,100 | 61億877万 | -1.77% | 8.2 | 0.51 |
| 12/14 | 281 | 281 | 276 | 276 | -1.08% | 64,200 | 60億6482万 | -2.47% | 8.14 | 0.51 |
| 12/13 | 280 | 281 | 279 | 279 | 0% | 18,400 | 61億3074万 | -1.41% | 8.23 | 0.51 |
| 12/12 | 282 | 282 | 279 | 279 | -0.71% | 24,500 | 61億3074万 | -1.76% | 8.23 | 0.51 |
| 12/11 | 281 | 281 | 280 | 281 | +0.72% | 18,300 | 61億7469万 | -1.06% | 8.29 | 0.52 |
| 12/08 | 282 | 282 | 279 | 279 | -1.06% | 59,500 | 61億3074万 | -1.76% | 8.23 | 0.51 |
| 12/07 | 287 | 287 | 282 | 282 | -1.05% | 49,200 | 61億9666万 | -0.7% | 8.32 | 0.52 |
| 12/06 | 286 | 286 | 284 | 285 | +0.35% | 19,300 | 62億6259万 | +0.35% | 8.4 | 0.53 |
| 12/05 | 286 | 287 | 284 | 284 | -1.05% | 34,900 | 62億4061万 | 0% | 8.38 | 0.52 |
| 12/04 | 286 | 288 | 285 | 287 | +0.35% | 17,000 | 63億653万 | +1.06% | 8.46 | 0.53 |
| 12/01 | 289 | 289 | 286 | 286 | -1.04% | 25,300 | 62億8456万 | +0.7% | 8.43 | 0.53 |
| 11/30 | 286 | 289 | 286 | 289 | +0.35% | 23,000 | 63億5048万 | +1.76% | 8.52 | 0.53 |
| 11/29 | 289 | 290 | 287 | 288 | 0% | 27,200 | 63億2851万 | +1.41% | 8.49 | 0.53 |
| 11/28 | 288 | 289 | 286 | 288 | +0.35% | 36,700 | 63億2851万 | +1.41% | 8.49 | 0.53 |
| 11/27 | 286 | 288 | 286 | 287 | +1.06% | 28,500 | 63億653万 | +1.06% | 8.46 | 0.53 |
| 11/24 | 285 | 286 | 284 | 284 | -0.35% | 33,500 | 62億4061万 | 0% | 8.38 | 0.52 |
| 11/22 | 283 | 285 | 283 | 285 | +1.06% | 42,400 | 62億6259万 | +0.35% | 8.4 | 0.53 |
| 11/21 | 284 | 284 | 281 | 282 | 0% | 18,300 | 61億9666万 | -1.05% | 8.32 | 0.52 |
| 11/20 | 283 | 285 | 282 | 282 | -0.35% | 25,300 | 61億9666万 | -1.05% | 8.32 | 0.52 |
| 11/17 | 282 | 283 | 281 | 283 | +0.71% | 16,700 | 62億1864万 | -0.7% | 8.35 | 0.52 |
| 11/16 | 283 | 284 | 280 | 281 | -0.71% | 15,100 | 61億7469万 | -1.75% | 8.29 | 0.52 |
| 11/15 | 283 | 285 | 280 | 283 | +0.35% | 36,800 | 62億1864万 | -1.05% | 8.35 | 0.52 |
| 11/14 | 284 | 284 | 281 | 282 | -0.7% | 20,100 | 61億9666万 | -1.4% | 8.32 | 0.52 |
| 11/13 | 285 | 285 | 282 | 284 | 0% | 26,700 | 62億4061万 | -1.05% | 8.38 | 0.52 |
