時価総額
2023/09/22～2024/02/26
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 |
| 02/26 | 1,525 | 1,525 | 1,516 | 1,520 | +0.66% | 7,700 | 123億7948万 | +1.47% | 11.48 | 0.51 |
| 02/22 | 1,514 | 1,524 | 1,500 | 1,510 | -0.2% | 22,700 | 122億9804万 | +1% | 11.4 | 0.5 |
| 02/21 | 1,521 | 1,521 | 1,504 | 1,513 | +0.07% | 6,300 | 123億2247万 | +1.41% | 11.42 | 0.5 |
| 02/20 | 1,526 | 1,526 | 1,501 | 1,512 | +0.47% | 8,600 | 123億1433万 | +1.48% | 11.41 | 0.5 |
| 02/19 | 1,500 | 1,505 | 1,480 | 1,505 | +0.27% | 8,500 | 122億5732万 | +1.28% | 11.36 | 0.5 |
| 02/16 | 1,526 | 1,526 | 1,501 | 1,501 | -1.64% | 4,300 | 122億2474万 | +1.15% | 11.33 | 0.5 |
| 02/15 | 1,516 | 1,526 | 1,516 | 1,526 | +0.79% | 800 | 124億2835万 | +2.97% | 11.52 | 0.51 |
| 02/14 | 1,525 | 1,525 | 1,506 | 1,514 | -0.59% | 2,200 | 123億3062万 | +2.37% | 11.43 | 0.5 |
| 02/13 | 1,540 | 1,540 | 1,523 | 1,523 | -0.98% | 1,200 | 124億392万 | +3.18% | 11.5 | 0.51 |
| 02/09 | 1,526 | 1,538 | 1,525 | 1,538 | -0.13% | 900 | 125億2608万 | +4.41% | 11.61 | 0.51 |
| 02/08 | 1,540 | 1,540 | 1,540 | 1,540 | +0.59% | 100 | 125億4237万 | +4.9% | 11.63 | 0.51 |
| 02/07 | 1,525 | 1,540 | 1,525 | 1,531 | -0.71% | 500 | 124億6907万 | +4.65% | 11.56 | 0.51 |
| 02/06 | 1,537 | 1,542 | 1,531 | 1,542 | +0.46% | 1,600 | 125億5866万 | +5.69% | 11.64 | 0.51 |
| 02/05 | 1,525 | 1,535 | 1,512 | 1,535 | +0.99% | 5,000 | 125億165万 | +5.57% | 11.59 | 0.51 |
| 02/02 | 1,517 | 1,522 | 1,513 | 1,520 | +0.07% | 1,000 | 123億7948万 | +4.83% | 11.48 | 0.51 |
| 02/01 | 1,489 | 1,522 | 1,489 | 1,519 | +1.95% | 2,300 | 123億7134万 | +5.05% | 11.47 | 0.51 |
| 01/31 | 1,488 | 1,496 | 1,486 | 1,490 | +0.13% | 1,600 | 121億3515万 | +3.26% | 11.25 | 0.5 |
| 01/30 | 1,498 | 1,498 | 1,450 | 1,488 | -0.07% | 2,200 | 121億1886万 | +3.33% | 11.23 | 0.5 |
| 01/29 | 1,471 | 1,500 | 1,469 | 1,489 | +2.27% | 3,400 | 121億2701万 | +3.62% | 11.24 | 0.5 |
| 01/26 | 1,444 | 1,460 | 1,444 | 1,456 | +0.9% | 2,800 | 118億5824万 | +1.53% | 10.99 | 0.48 |
| 01/25 | 1,444 | 1,448 | 1,443 | 1,443 | +0.42% | 400 | 117億5236万 | +0.84% | 10.89 | 0.48 |
| 01/23 | 1,445 | 1,445 | 1,435 | 1,437 | -0.28% | 1,400 | 117億350万 | +0.35% | 10.85 | 0.48 |
| 01/22 | 1,433 | 1,455 | 1,433 | 1,441 | +0.63% | 4,100 | 117億3608万 | +0.56% | 10.88 | 0.48 |
| 01/19 | 1,438 | 1,438 | 1,430 | 1,432 | -0.07% | 1,300 | 116億6278万 | -0.07% | 10.81 | 0.48 |
| 01/18 | 1,430 | 1,438 | 1,423 | 1,433 | -0.69% | 1,400 | 116億7092万 | +0.07% | 10.82 | 0.48 |
| 01/17 | 1,430 | 1,443 | 1,430 | 1,443 | +0.91% | 200 | 117億5236万 | +0.77% | 10.89 | 0.48 |
| 01/16 | 1,448 | 1,453 | 1,430 | 1,430 | -1.58% | 6,300 | 116億4649万 | -0.14% | 10.8 | 0.48 |
| 01/15 | 1,424 | 1,453 | 1,420 | 1,453 | +2.11% | 2,000 | 118億3381万 | +1.47% | 10.97 | 0.48 |
| 01/12 | 1,443 | 1,449 | 1,422 | 1,423 | -2.27% | 3,200 | 115億8948万 | -0.63% | 10.74 | 0.47 |
| 01/11 | 1,450 | 1,498 | 1,438 | 1,456 | +0.69% | 3,600 | 118億5824万 | +1.61% | 10.99 | 0.48 |
| 01/10 | 1,447 | 1,450 | 1,446 | 1,446 | -0.07% | 500 | 117億7680万 | +0.84% | 10.92 | 0.48 |
| 01/09 | 1,430 | 1,453 | 1,381 | 1,447 | +0.07% | 7,600 | 117億8494万 | +0.84% | 10.92 | 0.48 |
| 01/05 | 1,449 | 1,449 | 1,444 | 1,446 | +0.56% | 700 | 117億7680万 | +0.77% | 10.92 | 0.48 |
| 01/04 | 1,428 | 1,442 | 1,428 | 1,438 | +0.77% | 1,300 | 117億1164万 | +0.14% | 10.86 | 0.48 |
| 2023 |
| 12/29 | 1,427 | 1,435 | 1,425 | 1,427 | +0.85% | 800 | 116億2205万 | -0.63% | 10.77 | 0.48 |
| 12/28 | 1,426 | 1,426 | 1,410 | 1,415 | -0.77% | 900 | 115億2432万 | -1.46% | 10.68 | 0.47 |
| 12/27 | 1,404 | 1,426 | 1,404 | 1,426 | 0% | 1,700 | 116億1391万 | -0.77% | 10.77 | 0.47 |
| 12/26 | 1,413 | 1,426 | 1,413 | 1,426 | -0.07% | 400 | 116億1391万 | -0.83% | 10.77 | 0.47 |
| 12/25 | 1,414 | 1,427 | 1,412 | 1,427 | +0.07% | 400 | 116億2205万 | -0.76% | 10.77 | 0.48 |
| 12/22 | 1,428 | 1,428 | 1,409 | 1,426 | -0.14% | 2,900 | 116億1391万 | -0.83% | 10.77 | 0.47 |
| 12/21 | 1,429 | 1,429 | 1,402 | 1,428 | +0.78% | 1,000 | 116億3020万 | -0.7% | 10.78 | 0.48 |
| 12/20 | 1,423 | 1,439 | 1,411 | 1,417 | -0.91% | 2,400 | 115億4061万 | -1.46% | 10.7 | 0.47 |
| 12/19 | 1,405 | 1,430 | 1,405 | 1,430 | +1.78% | 2,800 | 116億4649万 | -0.56% | 10.8 | 0.48 |
| 12/18 | 1,397 | 1,408 | 1,396 | 1,405 | +1.66% | 5,300 | 114億4288万 | -2.29% | 10.61 | 0.47 |
| 12/15 | 1,420 | 1,435 | 1,382 | 1,382 | -5.99% | 9,600 | 112億5556万 | -3.96% | 10.43 | 0.46 |
| 12/14 | 1,455 | 1,470 | 1,408 | 1,470 | +0.68% | 5,700 | 119億7226万 | +2.01% | 11.1 | 0.49 |
| 12/13 | 1,436 | 1,461 | 1,436 | 1,460 | +1.53% | 1,800 | 118億9082万 | +1.53% | 11.02 | 0.49 |
| 12/12 | 1,430 | 1,441 | 1,424 | 1,438 | +1.48% | 1,000 | 117億1164万 | +0.14% | 10.86 | 0.48 |
| 12/11 | 1,430 | 1,430 | 1,415 | 1,417 | -0.91% | 5,500 | 115億4061万 | -1.25% | 10.7 | 0.47 |
| 12/08 | 1,435 | 1,435 | 1,411 | 1,430 | -0.35% | 2,100 | 116億4649万 | -0.28% | 10.8 | 0.48 |
| 12/06 | 1,444 | 1,444 | 1,435 | 1,435 | +0.35% | 200 | 116億8721万 | +0.07% | 10.83 | 0.48 |
| 12/05 | 1,451 | 1,451 | 1,429 | 1,430 | -1.58% | 2,000 | 116億4649万 | -0.49% | 10.8 | 0.48 |
| 12/04 | 1,471 | 1,471 | 1,453 | 1,453 | -0.55% | 1,000 | 118億3381万 | +0.83% | 10.97 | 0.48 |
| 12/01 | 1,458 | 1,474 | 1,458 | 1,461 | -0.61% | 1,200 | 118億9896万 | +1.25% | 11.03 | 0.49 |
| 11/30 | 1,466 | 1,475 | 1,466 | 1,470 | +0.27% | 300 | 119億7226万 | +1.73% | 11.1 | 0.49 |
| 11/29 | 1,466 | 1,466 | 1,465 | 1,466 | +0.69% | 400 | 119億3969万 | +1.38% | 11.07 | 0.49 |
| 11/28 | 1,460 | 1,478 | 1,456 | 1,456 | -0.27% | 900 | 118億5824万 | +0.55% | 10.99 | 0.48 |
| 11/27 | 1,440 | 1,460 | 1,440 | 1,460 | +1.04% | 2,400 | 118億9082万 | +0.69% | 11.02 | 0.49 |
| 11/22 | 1,439 | 1,473 | 1,439 | 1,445 | +0.42% | 2,300 | 117億6865万 | -0.48% | 10.91 | 0.48 |
| 11/21 | 1,438 | 1,473 | 1,438 | 1,439 | +0.21% | 900 | 117億1979万 | -1.1% | 10.86 | 0.48 |
| 11/20 | 1,436 | 1,442 | 1,436 | 1,436 | -0.07% | 500 | 116億9535万 | -1.44% | 10.84 | 0.48 |
| 11/17 | 1,432 | 1,444 | 1,425 | 1,437 | +0.35% | 3,100 | 117億350万 | -1.58% | 10.85 | 0.48 |
| 11/16 | 1,430 | 1,432 | 1,423 | 1,432 | +0.21% | 300 | 116億6278万 | -2.19% | 10.81 | 0.48 |
| 11/15 | 1,419 | 1,430 | 1,415 | 1,429 | +0.28% | 1,800 | 116億3834万 | -2.72% | 10.79 | 0.48 |
| 11/14 | 1,419 | 1,426 | 1,412 | 1,425 | +0.56% | 500 | 116億577万 | -3.26% | 10.76 | 0.47 |
| 11/13 | 1,420 | 1,425 | 1,417 | 1,417 | -0.84% | 500 | 115億4061万 | -4.13% | 10.7 | 0.47 |
| 11/10 | 1,425 | 1,430 | 1,417 | 1,429 | +0.92% | 900 | 116億3834万 | -3.64% | 10.79 | 0.48 |
| 11/09 | 1,415 | 1,427 | 1,412 | 1,416 | -0.98% | 900 | 115億3247万 | -4.77% | 10.69 | 0.47 |
| 11/08 | 1,423 | 1,431 | 1,412 | 1,430 | -0.21% | 600 | 116億4649万 | -4.16% | 10.8 | 0.48 |
| 11/07 | 1,407 | 1,435 | 1,407 | 1,433 | +1.92% | 900 | 116億7092万 | -4.28% | 10.82 | 0.48 |
| 11/06 | 1,401 | 1,436 | 1,401 | 1,406 | 0% | 3,400 | 114億5102万 | -6.39% | 10.61 | 0.47 |
| 11/02 | 1,407 | 1,418 | 1,403 | 1,406 | 0% | 1,900 | 114億5102万 | -6.83% | 10.61 | 0.47 |
| 11/01 | 1,410 | 1,410 | 1,405 | 1,406 | +0.07% | 2,900 | 114億5102万 | -7.07% | 10.61 | 0.47 |
| 10/31 | 1,420 | 1,434 | 1,401 | 1,405 | -2.02% | 5,500 | 114億4288万 | -7.38% | 11.15 | 0.47 |
| 10/30 | 1,429 | 1,463 | 1,421 | 1,434 | -5.1% | 11,400 | 116億7906万 | -5.72% | 11.38 | 0.48 |
| 10/27 | 1,514 | 1,520 | 1,509 | 1,511 | -0.59% | 5,900 | 123億618万 | -0.85% | 11.99 | 0.5 |
| 10/26 | 1,515 | 1,520 | 1,510 | 1,520 | +0.6% | 3,500 | 123億7948万 | -0.2% | 12.06 | 0.5 |
| 10/25 | 1,503 | 1,515 | 1,503 | 1,511 | +0.53% | 2,900 | 123億618万 | -0.79% | 11.99 | 0.5 |
| 10/24 | 1,501 | 1,516 | 1,488 | 1,503 | -0.27% | 5,000 | 122億4103万 | -1.25% | 11.93 | 0.5 |
| 10/23 | 1,516 | 1,516 | 1,505 | 1,507 | -0.4% | 1,400 | 122億7361万 | -0.99% | 11.96 | 0.5 |
| 10/20 | 1,516 | 1,516 | 1,502 | 1,513 | +0.8% | 4,200 | 123億2247万 | -0.59% | 12.01 | 0.5 |
| 10/19 | 1,516 | 1,516 | 1,501 | 1,501 | -0.99% | 1,600 | 122億2474万 | -1.31% | 11.91 | 0.5 |
| 10/18 | 1,515 | 1,516 | 1,506 | 1,516 | +0.93% | 800 | 123億4691万 | -0.33% | 12.03 | 0.5 |
| 10/17 | 1,524 | 1,524 | 1,499 | 1,502 | -0.53% | 6,700 | 122億3288万 | -1.18% | 11.92 | 0.5 |
| 10/16 | 1,508 | 1,511 | 1,508 | 1,510 | +0.2% | 1,700 | 122億9804万 | -0.59% | 11.98 | 0.5 |
| 10/13 | 1,523 | 1,528 | 1,507 | 1,507 | -1.63% | 2,700 | 122億7361万 | -0.72% | 11.96 | 0.5 |
| 10/12 | 1,550 | 1,550 | 1,506 | 1,532 | -1.16% | 2,900 | 124億7722万 | +0.99% | 12.16 | 0.51 |
| 10/11 | 1,535 | 1,550 | 1,535 | 1,550 | +1.37% | 1,100 | 126億2382万 | +2.38% | 12.3 | 0.51 |
| 10/10 | 1,555 | 1,565 | 1,512 | 1,529 | -1.61% | 5,200 | 124億5278万 | +1.19% | 12.14 | 0.51 |
| 10/06 | 1,533 | 1,554 | 1,533 | 1,554 | +1.37% | 900 | 126億5639万 | +2.91% | 12.33 | 0.52 |
| 10/05 | 1,533 | 1,560 | 1,532 | 1,533 | 0% | 3,300 | 124億8536万 | +1.66% | 12.17 | 0.51 |
| 10/04 | 1,550 | 1,550 | 1,533 | 1,533 | -1.67% | 2,100 | 124億8536万 | +1.79% | 12.17 | 0.51 |
| 10/03 | 1,580 | 1,580 | 1,558 | 1,559 | +0.32% | 4,700 | 126億9711万 | +3.66% | 12.37 | 0.52 |
| 10/02 | 1,560 | 1,560 | 1,521 | 1,554 | +0.32% | 5,000 | 126億5639万 | +3.53% | 12.33 | 0.52 |
| 09/29 | 1,567 | 1,569 | 1,495 | 1,549 | -1.27% | 4,100 | 126億1567万 | +3.47% | 12.29 | 0.51 |
| 09/28 | 1,524 | 1,569 | 1,520 | 1,569 | +3.29% | 10,200 | 127億7856万 | +5.02% | 12.45 | 0.52 |
| 09/27 | 1,507 | 1,519 | 1,503 | 1,519 | +0.73% | 4,100 | 123億7134万 | +1.95% | 12.06 | 0.5 |
| 09/26 | 1,503 | 1,508 | 1,500 | 1,508 | +0.53% | 2,000 | 122億8175万 | +1.34% | 11.97 | 0.5 |
| 09/25 | 1,500 | 1,502 | 1,493 | 1,500 | -0.27% | 900 | 122億1660万 | +0.87% | 11.9 | 0.5 |
| 09/22 | 1,503 | 1,504 | 1,495 | 1,504 | +0.07% | 3,800 | 122億4917万 | +1.14% | 11.94 | 0.5 |
