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 | 987 | 995 | 980 | 994 | +0.71% | 4,200 | 120億255万 | +2.69% | 12.25 | 0.59 |
| 02/19 | 995 | 995 | 971 | 987 | 0% | 4,800 | 119億1802万 | +2.17% | 12.16 | 0.59 |
| 02/16 | 985 | 990 | 980 | 987 | +0.92% | 7,900 | 119億1802万 | +2.39% | 12.16 | 0.59 |
| 02/15 | 1,000 | 1,000 | 976 | 978 | -0.71% | 9,600 | 118億935万 | +1.77% | 12.05 | 0.58 |
| 02/14 | 980 | 985 | 968 | 985 | +1.03% | 9,100 | 118億9387万 | +2.82% | 12.14 | 0.59 |
| 02/13 | 984 | 984 | 962 | 975 | -0.51% | 8,300 | 117億7312万 | +2.09% | 12.02 | 0.58 |
| 02/09 | 998 | 1,019 | 974 | 980 | -0.91% | 47,000 | 118億3350万 | +2.94% | 12.08 | 0.58 |
| 02/08 | 1,004 | 1,006 | 986 | 989 | -1.49% | 6,700 | 119億4217万 | +4.11% | 12.19 | 0.59 |
| 02/07 | 997 | 1,015 | 986 | 1,004 | +0.8% | 13,500 | 121億2330万 | +6.13% | 12.37 | 0.6 |
| 02/06 | 980 | 1,006 | 974 | 996 | +1.43% | 34,200 | 120億2670万 | +5.73% | 12.27 | 0.59 |
| 02/05 | 975 | 985 | 973 | 982 | +1.45% | 5,100 | 118億5765万 | +4.69% | 12.1 | 0.58 |
| 02/02 | 970 | 970 | 962 | 968 | +0.94% | 3,100 | 116億8860万 | +3.64% | 11.93 | 0.58 |
| 02/01 | 970 | 970 | 955 | 959 | -0.1% | 1,700 | 115億7992万 | +3.12% | 11.82 | 0.57 |
| 01/31 | 948 | 968 | 942 | 960 | +1.27% | 12,600 | 115億9200万 | +3.56% | 11.83 | 0.57 |
| 01/30 | 956 | 956 | 940 | 948 | -0.73% | 3,600 | 114億4710万 | +2.71% | 11.68 | 0.56 |
| 01/29 | 957 | 960 | 955 | 955 | -0.31% | 1,600 | 115億3162万 | +3.69% | 11.77 | 0.57 |
| 01/26 | 958 | 958 | 955 | 958 | 0% | 1,500 | 115億6785万 | +4.47% | 11.81 | 0.57 |
| 01/25 | 959 | 960 | 956 | 958 | 0% | 3,800 | 115億6785万 | +4.93% | 11.81 | 0.57 |
| 01/24 | 955 | 963 | 955 | 958 | +0.31% | 4,900 | 115億6785万 | +5.39% | 11.81 | 0.57 |
| 01/23 | 954 | 959 | 954 | 955 | +0.74% | 4,600 | 115億3162万 | +5.64% | 11.77 | 0.57 |
| 01/22 | 945 | 952 | 943 | 948 | +0.32% | 2,200 | 114億4710万 | +5.33% | 11.68 | 0.56 |
| 01/19 | 941 | 945 | 938 | 945 | +0.43% | 1,800 | 114億1087万 | +5.47% | 11.65 | 0.56 |
| 01/18 | 941 | 962 | 939 | 941 | 0% | 8,800 | 113億6257万 | +5.49% | 11.6 | 0.56 |
| 01/17 | 939 | 944 | 939 | 941 | -0.42% | 1,500 | 113億6257万 | +5.97% | 11.6 | 0.56 |
| 01/16 | 953 | 953 | 938 | 945 | +0.11% | 3,600 | 114億1087万 | +6.9% | 11.65 | 0.56 |
| 01/15 | 964 | 964 | 937 | 944 | 0% | 22,600 | 113億9880万 | +7.27% | 11.63 | 0.56 |
| 01/12 | 912 | 951 | 900 | 944 | +3.74% | 20,900 | 113億9880万 | +7.76% | 11.63 | 0.56 |
| 01/11 | 904 | 912 | 904 | 910 | +0.55% | 7,900 | 109億8825万 | +4.36% | 11.21 | 0.54 |
| 01/10 | 913 | 915 | 900 | 905 | -0.55% | 6,900 | 109億2787万 | +4.14% | 11.15 | 0.54 |
| 01/09 | 907 | 912 | 907 | 910 | +0.55% | 7,200 | 109億8825万 | +4.96% | 11.21 | 0.54 |
| 01/05 | 906 | 914 | 905 | 905 | -0.66% | 4,500 | 109億2787万 | +4.75% | 11.15 | 0.54 |
| 01/04 | 897 | 917 | 881 | 911 | +2.36% | 11,000 | 110億32万 | +5.68% | 11.23 | 0.54 |
| 2023 |
| 12/29 | 910 | 910 | 885 | 890 | -2.2% | 6,300 | 107億4675万 | +3.61% | 10.97 | 0.53 |
| 12/28 | 919 | 919 | 875 | 910 | +0.55% | 6,900 | 109億8825万 | +6.06% | 11.21 | 0.54 |
| 12/27 | 880 | 910 | 877 | 905 | +3.9% | 21,600 | 109億2787万 | +5.85% | 11.15 | 0.54 |
| 12/26 | 869 | 880 | 869 | 871 | +0.11% | 3,600 | 105億1732万 | +2.11% | 10.73 | 0.52 |
| 12/25 | 878 | 880 | 869 | 870 | -0.91% | 5,400 | 105億525万 | +2.11% | 10.72 | 0.52 |
| 12/22 | 880 | 880 | 865 | 878 | -0.11% | 5,000 | 106億185万 | +3.05% | 10.82 | 0.52 |
| 12/21 | 881 | 881 | 874 | 879 | -0.23% | 2,900 | 106億1392万 | +3.29% | 10.83 | 0.52 |
| 12/20 | 879 | 881 | 865 | 881 | +1.5% | 5,900 | 106億3807万 | +3.65% | 10.86 | 0.52 |
| 12/19 | 870 | 870 | 859 | 868 | +0.93% | 5,800 | 104億8110万 | +2.12% | 10.7 | 0.52 |
| 12/18 | 850 | 860 | 849 | 860 | +1.3% | 3,600 | 103億8450万 | +1.3% | 10.6 | 0.51 |
| 12/15 | 850 | 850 | 843 | 849 | +0.35% | 9,100 | 102億5167万 | 0% | 10.46 | 0.51 |
| 12/14 | 847 | 855 | 845 | 846 | -0.12% | 5,800 | 102億1545万 | -0.24% | 10.43 | 0.5 |
| 12/13 | 840 | 860 | 839 | 847 | +0.24% | 9,500 | 102億2752万 | 0% | 10.44 | 0.5 |
| 12/12 | 836 | 874 | 836 | 845 | +0.36% | 9,700 | 102億337万 | -0.24% | 10.41 | 0.5 |
| 12/11 | 843 | 843 | 837 | 842 | -0.47% | 3,800 | 101億6715万 | -0.59% | 10.38 | 0.5 |
| 12/08 | 848 | 848 | 831 | 846 | +0.36% | 11,100 | 102億1545万 | -0.12% | 10.43 | 0.5 |
| 12/07 | 844 | 845 | 841 | 843 | -0.12% | 3,200 | 101億7922万 | -0.35% | 10.39 | 0.5 |
| 12/06 | 844 | 844 | 840 | 844 | +0.24% | 5,700 | 101億9130万 | -0.24% | 10.4 | 0.5 |
| 12/05 | 840 | 842 | 839 | 842 | -0.24% | 2,400 | 101億6715万 | -0.47% | 10.38 | 0.5 |
| 12/04 | 845 | 847 | 838 | 844 | +0.24% | 5,200 | 101億9130万 | -0.24% | 10.4 | 0.5 |
| 12/01 | 847 | 850 | 842 | 842 | -0.36% | 4,800 | 101億6715万 | -0.47% | 10.38 | 0.5 |
| 11/30 | 847 | 847 | 835 | 845 | +0.6% | 5,100 | 102億337万 | -0.12% | 10.41 | 0.5 |
| 11/29 | 846 | 846 | 839 | 840 | -1.06% | 2,400 | 101億4300万 | -0.71% | 10.35 | 0.5 |
| 11/28 | 849 | 850 | 846 | 849 | 0% | 1,300 | 102億5167万 | +0.35% | 10.46 | 0.51 |
| 11/27 | 850 | 850 | 844 | 849 | 0% | 5,700 | 102億5167万 | +0.47% | 10.46 | 0.51 |
| 11/24 | 849 | 849 | 838 | 849 | +0.12% | 4,500 | 102億5167万 | +0.47% | 10.46 | 0.51 |
| 11/22 | 851 | 851 | 840 | 848 | -0.47% | 8,100 | 102億3960万 | +0.47% | 10.45 | 0.5 |
| 11/21 | 854 | 854 | 848 | 852 | +0.12% | 1,400 | 102億8790万 | +1.07% | 10.5 | 0.51 |
| 11/20 | 849 | 854 | 847 | 851 | -0.35% | 4,500 | 102億7582万 | +0.95% | 10.49 | 0.51 |
| 11/17 | 853 | 854 | 848 | 854 | -0.12% | 3,900 | 103億1205万 | +1.43% | 10.52 | 0.51 |
| 11/16 | 853 | 861 | 848 | 855 | -0.93% | 4,200 | 103億2412万 | +1.79% | 10.54 | 0.51 |
| 11/15 | 884 | 885 | 858 | 863 | -0.69% | 12,700 | 104億2072万 | +2.86% | 10.64 | 0.51 |
| 11/14 | 850 | 869 | 850 | 869 | +2.24% | 8,500 | 104億9317万 | +3.82% | 10.71 | 0.52 |
| 11/13 | 857 | 857 | 844 | 850 | -0.82% | 7,900 | 102億6375万 | +1.8% | 10.47 | 0.51 |
| 11/10 | 834 | 887 | 828 | 857 | +3.88% | 21,800 | 103億4827万 | +2.88% | 10.56 | 0.51 |
| 11/09 | 827 | 830 | 825 | 825 | 0% | 2,900 | 99億6187万 | -0.6% | 10.17 | 0.49 |
| 11/08 | 847 | 847 | 825 | 825 | -1.9% | 4,000 | 99億6187万 | -0.48% | 10.17 | 0.49 |
| 11/07 | 846 | 850 | 835 | 841 | -0.71% | 4,100 | 101億5507万 | +1.33% | 10.36 | 0.5 |
| 11/06 | 839 | 848 | 839 | 847 | +1.44% | 2,900 | 102億2752万 | +2.05% | 10.44 | 0.5 |
| 11/02 | 846 | 849 | 835 | 835 | -0.6% | 6,700 | 100億8262万 | +0.6% | 10.29 | 0.5 |
| 11/01 | 844 | 850 | 835 | 840 | -0.47% | 2,900 | 101億4300万 | +1.08% | 10.35 | 0.5 |
| 10/31 | 845 | 845 | 840 | 844 | +0.48% | 600 | 101億9130万 | +1.44% | 10.4 | 0.5 |
| 10/30 | 842 | 850 | 840 | 840 | 0% | 3,600 | 101億4300万 | +0.84% | 10.35 | 0.5 |
| 10/27 | 843 | 843 | 837 | 840 | 0% | 1,000 | 101億4300万 | +0.72% | 10.35 | 0.5 |
| 10/26 | 844 | 844 | 835 | 840 | -0.47% | 1,600 | 101億4300万 | +0.6% | 10.35 | 0.5 |
| 10/25 | 835 | 845 | 835 | 844 | +1.08% | 2,500 | 101億9130万 | +1.08% | 10.4 | 0.5 |
| 10/24 | 842 | 842 | 815 | 835 | -0.36% | 6,200 | 100億8262万 | -0.12% | 10.29 | 0.5 |
| 10/23 | 840 | 850 | 838 | 838 | -0.24% | 4,600 | 101億1885万 | 0% | 10.33 | 0.5 |
| 10/20 | 837 | 840 | 834 | 840 | +0.48% | 3,700 | 101億4300万 | +0.12% | 10.35 | 0.5 |
| 10/19 | 832 | 837 | 832 | 836 | +0.48% | 1,600 | 100億9470万 | -0.48% | 10.3 | 0.5 |
| 10/18 | 832 | 832 | 831 | 832 | +0.12% | 600 | 100億4640万 | -1.07% | 10.25 | 0.49 |
| 10/17 | 836 | 839 | 831 | 831 | -0.36% | 1,800 | 100億3432万 | -1.31% | 10.24 | 0.49 |
| 10/16 | 836 | 836 | 826 | 834 | +1.34% | 10,600 | 100億7055万 | -1.07% | 10.28 | 0.5 |
| 10/13 | 820 | 829 | 820 | 823 | +0.24% | 4,400 | 99億3772万 | -2.49% | 10.14 | 0.49 |
| 10/12 | 824 | 824 | 821 | 821 | 0% | 2,000 | 99億1357万 | -2.96% | 10.12 | 0.49 |
| 10/11 | 819 | 823 | 815 | 821 | +0.49% | 2,000 | 99億1357万 | -3.07% | 10.12 | 0.49 |
| 10/10 | 812 | 817 | 812 | 817 | +0.86% | 1,200 | 98億6527万 | -3.66% | 10.07 | 0.49 |
| 10/06 | 807 | 814 | 806 | 810 | +1.5% | 8,200 | 97億8075万 | -4.59% | 9.98 | 0.48 |
| 10/05 | 790 | 807 | 790 | 798 | +0.5% | 4,600 | 96億3585万 | -6.12% | 9.83 | 0.47 |
| 10/04 | 795 | 815 | 783 | 794 | -1.98% | 7,800 | 95億8755万 | -6.81% | 9.78 | 0.47 |
| 10/03 | 829 | 832 | 800 | 810 | -4.37% | 11,100 | 97億8075万 | -5.04% | 9.98 | 0.48 |
| 10/02 | 848 | 850 | 817 | 847 | +0.24% | 6,300 | 102億2752万 | -0.82% | 10.44 | 0.5 |
| 09/29 | 847 | 857 | 835 | 845 | -0.12% | 4,400 | 102億337万 | -0.94% | 10.41 | 0.51 |
| 09/28 | 860 | 860 | 828 | 846 | -1.17% | 3,600 | 102億1545万 | -0.7% | 10.43 | 0.52 |
| 09/27 | 867 | 867 | 855 | 856 | -0.7% | 6,100 | 103億3620万 | +0.71% | 10.55 | 0.52 |
| 09/26 | 855 | 869 | 850 | 862 | 0% | 3,500 | 104億865万 | +1.53% | 10.62 | 0.52 |
| 09/25 | 866 | 866 | 855 | 862 | -0.35% | 4,200 | 104億865万 | +1.77% | 10.62 | 0.52 |
| 09/22 | 853 | 865 | 853 | 865 | 0% | 5,100 | 104億4487万 | +2.37% | 10.66 | 0.53 |
