時価総額
2023/09/22～2024/02/20
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 |
| 02/20 | 450 | 457 | 448 | 453 | +1.12% | 327,200 | 319億8457万 | +1.34% | 8.63 | 0.76 |
| 02/19 | 446 | 449 | 440 | 448 | +0.67% | 217,700 | 316億3154万 | +0.22% | 8.53 | 0.76 |
| 02/16 | 422 | 446 | 418 | 445 | +6.97% | 580,700 | 314億1972万 | -0.45% | 8.48 | 0.75 |
| 02/15 | 421 | 425 | 412 | 416 | -3.48% | 763,700 | 293億7215万 | -6.94% | 7.92 | 0.7 |
| 02/14 | 442 | 442 | 430 | 431 | -2.93% | 559,000 | 304億3124万 | -3.79% | 8.21 | 0.73 |
| 02/13 | 439 | 448 | 439 | 444 | +2.3% | 274,800 | 313億4912万 | -0.89% | 8.46 | 0.75 |
| 02/09 | 434 | 439 | 432 | 434 | -0.91% | 261,900 | 306億4306万 | -2.91% | 8.27 | 0.73 |
| 02/08 | 446 | 446 | 433 | 438 | -2.01% | 392,100 | 309億2548万 | -2.23% | 8.34 | 0.74 |
| 02/07 | 451 | 451 | 444 | 447 | -1.11% | 263,400 | 315億6094万 | -0.22% | 8.52 | 0.75 |
| 02/06 | 460 | 460 | 452 | 452 | -2.16% | 188,000 | 319億1397万 | +1.12% | 8.61 | 0.76 |
| 02/05 | 451 | 463 | 448 | 462 | +3.36% | 395,700 | 326億2003万 | +3.59% | 8.8 | 0.78 |
| 02/02 | 446 | 454 | 444 | 447 | +0.22% | 261,000 | 315億6094万 | +0.9% | 8.52 | 0.75 |
| 02/01 | 455 | 456 | 445 | 446 | -3.04% | 379,700 | 314億9033万 | +1.13% | 8.5 | 0.75 |
| 01/31 | 460 | 461 | 450 | 460 | -0.65% | 460,000 | 324億7881万 | +4.55% | 8.76 | 0.78 |
| 01/30 | 470 | 471 | 462 | 463 | -1.28% | 425,900 | 326億9063万 | +5.71% | 8.82 | 0.78 |
| 01/29 | 460 | 472 | 459 | 469 | +3.08% | 528,000 | 331億1427万 | +7.57% | 8.93 | 0.79 |
| 01/26 | 456 | 460 | 452 | 455 | -0.22% | 269,000 | 321億2578万 | +4.84% | 8.67 | 0.77 |
| 01/25 | 451 | 458 | 447 | 456 | +1.33% | 248,100 | 321億9639万 | +5.56% | 8.69 | 0.77 |
| 01/24 | 454 | 455 | 446 | 450 | -0.88% | 357,100 | 317億7275万 | +4.41% | 8.57 | 0.76 |
| 01/23 | 452 | 461 | 450 | 454 | +0.89% | 512,200 | 320億5518万 | +5.83% | 8.65 | 0.77 |
| 01/22 | 437 | 451 | 433 | 450 | +3.21% | 499,200 | 317億7275万 | +5.39% | 8.57 | 0.76 |
| 01/19 | 437 | 445 | 433 | 436 | 0% | 395,700 | 307億8427万 | +2.59% | 8.31 | 0.74 |
| 01/18 | 440 | 445 | 435 | 436 | -0.91% | 245,300 | 307億8427万 | +2.83% | 8.31 | 0.74 |
| 01/17 | 447 | 452 | 438 | 440 | -0.9% | 518,800 | 310億6669万 | +4.02% | 8.38 | 0.74 |
| 01/16 | 446 | 459 | 444 | 444 | -0.45% | 405,200 | 313億4912万 | +5.21% | 8.46 | 0.75 |
| 01/15 | 449 | 449 | 441 | 446 | 0% | 257,700 | 314億9033万 | +5.94% | 8.5 | 0.75 |
| 01/12 | 443 | 450 | 438 | 446 | +0.45% | 418,300 | 314億9033万 | +6.19% | 8.5 | 0.75 |
| 01/11 | 446 | 450 | 444 | 444 | +0.45% | 399,800 | 313億4912万 | +5.71% | 8.46 | 0.75 |
| 01/10 | 437 | 443 | 434 | 442 | +1.14% | 411,200 | 312億790万 | +5.24% | 8.42 | 0.75 |
| 01/09 | 438 | 442 | 432 | 437 | +0.92% | 426,400 | 308億5487万 | +4.05% | 8.32 | 0.74 |
| 01/05 | 444 | 445 | 433 | 433 | -2.91% | 386,500 | 305億7245万 | +3.1% | 8.25 | 0.73 |
| 01/04 | 428 | 446 | 422 | 446 | +2.29% | 503,500 | 314億9033万 | +5.94% | 8.5 | 0.75 |
| 2023 |
| 12/29 | 426 | 440 | 426 | 436 | +1.87% | 377,600 | 307億8427万 | +3.56% | 8.31 | 0.74 |
| 12/28 | 414 | 428 | 407 | 428 | +3.13% | 396,400 | 302億1942万 | +1.42% | 8.15 | 0.72 |
| 12/27 | 400 | 416 | 398 | 415 | +3.75% | 883,200 | 293億154万 | -1.66% | 7.91 | 0.7 |
| 12/26 | 402 | 407 | 398 | 400 | -0.25% | 645,200 | 282億4245万 | -5.44% | 7.62 | 0.67 |
| 12/25 | 411 | 414 | 401 | 401 | -2.2% | 521,100 | 283億1305万 | -5.65% | 7.64 | 0.68 |
| 12/22 | 408 | 416 | 405 | 410 | +0.24% | 545,100 | 289億4851万 | -3.76% | 7.81 | 0.69 |
| 12/21 | 405 | 413 | 405 | 409 | 0% | 453,100 | 288億7790万 | -4.22% | 7.79 | 0.69 |
| 12/20 | 416 | 423 | 408 | 409 | -1.68% | 586,400 | 288億7790万 | -4.22% | 7.79 | 0.69 |
| 12/19 | 415 | 419 | 412 | 416 | +0.24% | 220,200 | 293億7215万 | -3.03% | 7.92 | 0.7 |
| 12/18 | 418 | 418 | 410 | 415 | -1.19% | 574,300 | 293億154万 | -3.49% | 7.91 | 0.7 |
| 12/15 | 410 | 428 | 406 | 420 | +3.96% | 872,600 | 296億5457万 | -2.78% | 8 | 0.71 |
| 12/14 | 411 | 418 | 400 | 404 | -1.22% | 559,900 | 285億2487万 | -6.91% | 7.7 | 0.68 |
| 12/13 | 400 | 412 | 400 | 409 | +2% | 549,700 | 288億7790万 | -6.41% | 7.79 | 0.69 |
| 12/12 | 411 | 411 | 400 | 401 | -2.67% | 694,300 | 283億1305万 | -8.66% | 7.64 | 0.68 |
| 12/11 | 413 | 422 | 410 | 412 | +0.49% | 497,100 | 290億8972万 | -7% | 7.85 | 0.69 |
| 12/08 | 412 | 416 | 406 | 410 | -0.49% | 582,600 | 289億4851万 | -7.87% | 7.81 | 0.69 |
| 12/07 | 424 | 425 | 410 | 412 | -3.51% | 785,100 | 290億8972万 | -8.04% | 7.85 | 0.69 |
| 12/06 | 423 | 429 | 423 | 427 | +0.71% | 383,100 | 301億4881万 | -5.11% | 8.13 | 0.72 |
| 12/05 | 435 | 437 | 423 | 424 | -3.64% | 564,700 | 299億3699万 | -6.19% | 8.08 | 0.71 |
| 12/04 | 436 | 445 | 436 | 440 | +0.46% | 419,400 | 310億6669万 | -3.08% | 8.38 | 0.74 |
| 12/01 | 450 | 450 | 435 | 438 | -0.9% | 419,800 | 309億2548万 | -3.74% | 8.34 | 0.74 |
| 11/30 | 448 | 449 | 440 | 442 | -1.56% | 323,200 | 312億790万 | -3.28% | 8.42 | 0.75 |
| 11/29 | 448 | 460 | 446 | 449 | -0.22% | 501,600 | 317億215万 | -1.97% | 8.55 | 0.76 |
| 11/28 | 447 | 452 | 446 | 450 | 0% | 314,000 | 317億7275万 | -1.75% | 8.57 | 0.76 |
| 11/27 | 450 | 456 | 444 | 450 | +0.67% | 312,200 | 317億7275万 | -1.96% | 8.57 | 0.76 |
| 11/24 | 438 | 449 | 438 | 447 | +2.05% | 346,600 | 315億6094万 | -2.83% | 8.52 | 0.75 |
| 11/22 | 443 | 445 | 438 | 438 | -1.79% | 328,200 | 309億2548万 | -5.19% | 8.34 | 0.74 |
| 11/21 | 444 | 449 | 441 | 446 | +0.22% | 244,200 | 314億9033万 | -3.88% | 8.5 | 0.75 |
| 11/20 | 435 | 451 | 435 | 445 | +2.3% | 481,400 | 314億1972万 | -4.3% | 8.48 | 0.75 |
| 11/17 | 419 | 437 | 415 | 435 | +3.33% | 815,300 | 307億1366万 | -6.85% | 8.29 | 0.73 |
| 11/16 | 427 | 445 | 418 | 421 | -0.47% | 969,000 | 297億2518万 | -10.23% | 8.02 | 0.71 |
| 11/15 | 434 | 447 | 422 | 423 | -6% | 2,097,300 | 298億6639万 | -10.38% | 8.06 | 0.71 |
| 11/14 | 447 | 454 | 444 | 450 | +0.45% | 711,000 | 317億7275万 | -5.46% | 8.57 | 0.76 |
| 11/13 | 455 | 461 | 446 | 448 | -2.18% | 605,700 | 316億3154万 | -6.28% | 8.53 | 0.76 |
| 11/10 | 467 | 467 | 452 | 458 | -2.97% | 660,700 | 323億3760万 | -4.38% | 8.72 | 0.77 |
| 11/09 | 470 | 474 | 464 | 472 | +0.43% | 245,100 | 333億2609万 | -1.87% | 8.99 | 0.8 |
| 11/08 | 479 | 479 | 466 | 470 | -1.88% | 557,400 | 331億8488万 | -2.49% | 8.95 | 0.79 |
| 11/07 | 485 | 485 | 477 | 479 | -0.21% | 180,900 | 338億2033万 | -1.03% | 9.12 | 0.81 |
| 11/06 | 487 | 489 | 478 | 480 | +0.21% | 394,000 | 338億9094万 | -1.23% | 9.14 | 0.81 |
| 11/02 | 471 | 486 | 471 | 479 | +0.63% | 365,700 | 338億2033万 | -1.64% | 9.12 | 0.81 |
| 11/01 | 478 | 480 | 470 | 476 | +0.63% | 351,900 | 336億851万 | -2.46% | 9.07 | 0.8 |
| 10/31 | 470 | 473 | 462 | 473 | 0% | 342,900 | 333億9669万 | -3.27% | 9.01 | 0.8 |
| 10/30 | 470 | 476 | 469 | 473 | -0.63% | 262,300 | 333億9669万 | -3.47% | 9.01 | 0.8 |
| 10/27 | 461 | 477 | 459 | 476 | +4.16% | 631,300 | 336億851万 | -2.86% | 9.07 | 0.8 |
| 10/26 | 468 | 470 | 455 | 457 | -4.79% | 728,900 | 322億6700万 | -6.92% | 8.71 | 0.77 |
| 10/25 | 475 | 485 | 472 | 480 | +2.56% | 674,400 | 338億9094万 | -2.44% | 9.14 | 0.81 |
| 10/24 | 455 | 472 | 446 | 468 | +2.41% | 883,000 | 330億4366万 | -5.07% | 8.92 | 0.79 |
| 10/23 | 473 | 479 | 455 | 457 | -4.39% | 897,400 | 322億5557万 | -7.68% | 8.71 | 0.77 |
| 10/20 | 484 | 485 | 470 | 478 | -1.04% | 551,200 | 337億3778万 | -3.63% | 9.11 | 0.81 |
| 10/19 | 488 | 490 | 478 | 483 | -2.62% | 540,700 | 340億9068万 | -2.82% | 9.2 | 0.81 |
| 10/18 | 480 | 498 | 480 | 496 | +3.77% | 729,700 | 350億824万 | -0.4% | 9.45 | 0.84 |
| 10/17 | 480 | 492 | 474 | 478 | +0.42% | 585,100 | 337億3778万 | -4.02% | 9.11 | 0.81 |
| 10/16 | 482 | 489 | 474 | 476 | -2.26% | 922,500 | 335億9661万 | -4.61% | 9.07 | 0.8 |
| 10/13 | 495 | 498 | 485 | 487 | -2.4% | 596,100 | 343億7301万 | -2.6% | 9.28 | 0.82 |
| 10/12 | 494 | 499 | 488 | 499 | +1.22% | 446,200 | 352億1998万 | -0.4% | 9.51 | 0.84 |
| 10/11 | 504 | 504 | 493 | 493 | -2.18% | 479,000 | 347億9649万 | -1.79% | 9.39 | 0.83 |
| 10/10 | 503 | 510 | 500 | 504 | +0.2% | 411,100 | 355億7288万 | 0% | 9.6 | 0.85 |
| 10/06 | 486 | 504 | 485 | 503 | +3.5% | 553,900 | 355億230万 | -0.4% | 9.58 | 0.85 |
| 10/05 | 492 | 493 | 483 | 486 | -1.22% | 1,071,100 | 343億242万 | -3.95% | 9.26 | 0.82 |
| 10/04 | 491 | 500 | 487 | 492 | -1.8% | 841,400 | 347億2591万 | -2.96% | 9.37 | 0.83 |
| 10/03 | 512 | 512 | 500 | 501 | -3.47% | 757,500 | 353億6114万 | -1.57% | 9.54 | 0.84 |
| 10/02 | 534 | 540 | 515 | 519 | -1.33% | 1,088,400 | 366億3160万 | +1.57% | 9.89 | 0.87 |
| 09/29 | 518 | 537 | 518 | 526 | +1.54% | 1,056,200 | 371億2567万 | +2.53% | 10.02 | 0.88 |
| 09/28 | 508 | 521 | 507 | 518 | +2.57% | 853,000 | 365億6102万 | +0.78% | 9.87 | 0.86 |
| 09/27 | 497 | 507 | 494 | 505 | +1.41% | 542,800 | 356億4347万 | -2.13% | 9.62 | 0.84 |
| 09/26 | 492 | 501 | 488 | 498 | +1.63% | 513,500 | 351億4940万 | -3.68% | 9.49 | 0.83 |
| 09/25 | 493 | 497 | 487 | 490 | -0.2% | 420,900 | 345億8475万 | -5.95% | 9.33 | 0.82 |
| 09/22 | 482 | 497 | 478 | 491 | +0.82% | 570,000 | 346億5533万 | -5.76% | 9.35 | 0.82 |
