時価総額
2023/11/20～2024/04/17
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 |
| 04/17 | 383 | 383 | 374 | 377 | -1.57% | 166,100 | 217億8209万 | -6.22% | 17.06 | 0.56 |
| 04/16 | 393 | 393 | 382 | 383 | -3.04% | 189,200 | 221億2875万 | -5.2% | 17.33 | 0.57 |
| 04/15 | 390 | 397 | 387 | 395 | +0.25% | 132,300 | 228億2208万 | -2.71% | 17.87 | 0.59 |
| 04/12 | 397 | 397 | 392 | 394 | -0.51% | 144,500 | 227億6430万 | -3.19% | 17.83 | 0.59 |
| 04/11 | 389 | 396 | 385 | 396 | +0.76% | 163,300 | 228億7986万 | -2.94% | 17.92 | 0.59 |
| 04/10 | 395 | 396 | 393 | 393 | -0.51% | 121,900 | 227億653万 | -3.91% | 17.78 | 0.58 |
| 04/09 | 389 | 396 | 389 | 395 | +2.07% | 166,400 | 228億2208万 | -3.42% | 17.87 | 0.59 |
| 04/08 | 390 | 391 | 384 | 387 | -0.26% | 153,700 | 223億5986万 | -5.61% | 17.51 | 0.57 |
| 04/05 | 391 | 393 | 382 | 388 | -2.27% | 297,200 | 224億1764万 | -5.83% | 17.56 | 0.58 |
| 04/04 | 400 | 404 | 397 | 397 | -0.75% | 179,300 | 229億3764万 | -3.87% | 17.96 | 0.59 |
| 04/03 | 392 | 402 | 390 | 400 | +0.76% | 197,200 | 231億1097万 | -3.38% | 18.1 | 0.59 |
| 04/02 | 404 | 406 | 394 | 397 | -1.98% | 201,700 | 229億3764万 | -4.34% | 17.96 | 0.59 |
| 04/01 | 407 | 410 | 403 | 405 | 0% | 163,700 | 233億9985万 | -2.88% | 18.33 | 0.6 |
| 03/29 | 396 | 405 | 396 | 405 | +2.27% | 174,700 | 233億9985万 | -3.11% | 18.33 | 0.6 |
| 03/28 | 408 | 408 | 393 | 396 | -4.12% | 390,100 | 228億7986万 | -5.71% | 17.92 | 0.59 |
| 03/27 | 413 | 417 | 411 | 413 | 0% | 194,400 | 238億6207万 | -2.13% | 18.69 | 0.61 |
| 03/26 | 409 | 415 | 408 | 413 | +0.98% | 140,500 | 238億6207万 | -2.59% | 18.69 | 0.61 |
| 03/25 | 414 | 420 | 409 | 409 | -0.73% | 237,100 | 236億3096万 | -3.99% | 18.51 | 0.61 |
| 03/22 | 417 | 417 | 410 | 412 | -0.24% | 317,100 | 238億430万 | -3.51% | 18.64 | 0.61 |
| 03/21 | 414 | 417 | 410 | 413 | +0.49% | 197,900 | 238億6207万 | -3.73% | 18.69 | 0.61 |
| 03/19 | 406 | 411 | 404 | 411 | +1.48% | 235,000 | 237億4652万 | -4.64% | 18.6 | 0.61 |
| 03/18 | 406 | 414 | 405 | 405 | -0.25% | 299,500 | 233億9985万 | -6.47% | 18.33 | 0.6 |
| 03/15 | 416 | 420 | 403 | 406 | -6.02% | 643,500 | 234億5763万 | -6.88% | 18.37 | 0.6 |
| 03/14 | 421 | 435 | 417 | 432 | +2.86% | 310,800 | 249億5985万 | -1.59% | 19.55 | 0.64 |
| 03/13 | 435 | 436 | 418 | 420 | -2.78% | 198,200 | 242億6652万 | -4.76% | 19 | 0.62 |
| 03/12 | 429 | 435 | 419 | 432 | +1.65% | 278,900 | 249億5985万 | -2.7% | 19.55 | 0.64 |
| 03/11 | 440 | 440 | 418 | 425 | -3.63% | 294,200 | 245億5540万 | -4.71% | 19.23 | 0.63 |
| 03/08 | 412 | 445 | 412 | 441 | +7.3% | 513,500 | 254億7984万 | -1.56% | 19.95 | 0.66 |
| 03/07 | 417 | 419 | 411 | 411 | -0.72% | 166,600 | 237億4652万 | -8.46% | 18.6 | 0.61 |
| 03/06 | 404 | 416 | 401 | 414 | +0.98% | 171,800 | 239億1985万 | -8.2% | 18.73 | 0.62 |
| 03/05 | 404 | 410 | 401 | 410 | +0.24% | 215,300 | 236億8874万 | -9.49% | 18.55 | 0.61 |
| 03/04 | 427 | 427 | 409 | 409 | -3.99% | 290,000 | 236億3096万 | -10.11% | 18.51 | 0.61 |
| 03/01 | 421 | 428 | 418 | 426 | +0.95% | 214,000 | 246億1318万 | -6.78% | 19.28 | 0.63 |
| 02/29 | 428 | 428 | 420 | 422 | -0.94% | 155,300 | 243億8207万 | -7.86% | 19.09 | 0.63 |
| 02/28 | 427 | 435 | 426 | 426 | -0.7% | 130,800 | 246億1318万 | -7.39% | 19.28 | 0.63 |
| 02/27 | 433 | 438 | 428 | 429 | -1.61% | 222,500 | 247億8651万 | -7.14% | 19.41 | 0.64 |
| 02/26 | 447 | 448 | 435 | 436 | -2.24% | 192,800 | 251億9096万 | -6.03% | 19.73 | 0.65 |
| 02/22 | 448 | 448 | 443 | 446 | +0.68% | 100,100 | 257億6873万 | -4.29% | 20.18 | 0.66 |
| 02/21 | 450 | 452 | 442 | 443 | -2.42% | 221,300 | 255億9540万 | -4.73% | 20.04 | 0.66 |
| 02/20 | 456 | 458 | 451 | 454 | -0.44% | 190,900 | 262億3095万 | -2.16% | 20.54 | 0.67 |
| 02/19 | 449 | 460 | 448 | 456 | +0.22% | 240,500 | 263億4650万 | -1.3% | 20.63 | 0.68 |
| 02/16 | 449 | 463 | 449 | 455 | +1.56% | 270,000 | 262億8873万 | -1.3% | 20.59 | 0.68 |
| 02/15 | 460 | 460 | 445 | 448 | -1.97% | 349,900 | 258億8428万 | -1.97% | 20.27 | 0.67 |
| 02/14 | 460 | 463 | 452 | 457 | -2.35% | 264,200 | 264億428万 | +0.66% | 20.68 | 0.68 |
| 02/13 | 460 | 468 | 455 | 468 | +1.74% | 355,000 | 270億3983万 | +4% | 21.18 | 0.7 |
| 02/09 | 472 | 475 | 460 | 460 | -3.16% | 401,300 | 265億7761万 | +3.37% | 20.81 | 0.68 |
| 02/08 | 473 | 480 | 470 | 475 | +0.42% | 431,300 | 274億4428万 | +7.71% | 21.49 | 0.71 |
| 02/07 | 483 | 483 | 466 | 473 | -2.87% | 809,200 | 273億2872万 | +8.99% | 21.4 | 0.7 |
| 02/06 | 495 | 495 | 482 | 487 | -1.62% | 483,300 | 281億3760万 | +13.79% | 22.04 | 0.72 |
| 02/05 | 477 | 496 | 477 | 495 | +3.56% | 647,100 | 285億9982万 | +17.3% | 22.4 | 0.74 |
| 02/02 | 477 | 483 | 472 | 478 | +0.42% | 447,300 | 276億1761万 | +15.46% | 21.63 | 0.71 |
| 02/01 | 465 | 480 | 465 | 476 | +0.63% | 406,400 | 275億205万 | +16.67% | 21.54 | 0.71 |
| 01/31 | 466 | 473 | 460 | 473 | +1.07% | 283,900 | 273億2872万 | +17.66% | 21.4 | 0.7 |
| 01/30 | 459 | 474 | 459 | 468 | +1.96% | 361,600 | 270億3983万 | +18.48% | 21.18 | 0.7 |
| 01/29 | 456 | 464 | 456 | 459 | +0.44% | 277,700 | 265億1984万 | +17.99% | 20.77 | 0.68 |
| 01/26 | 463 | 464 | 455 | 457 | -1.08% | 318,500 | 264億428万 | +19.01% | 20.68 | 0.68 |
| 01/25 | 455 | 462 | 450 | 462 | +2.21% | 479,600 | 266億9317万 | +22.22% | 20.9 | 0.69 |
| 01/24 | 462 | 465 | 451 | 452 | -3.21% | 646,200 | 261億1539万 | +21.51% | 20.45 | 0.67 |
| 01/23 | 476 | 484 | 466 | 467 | -1.68% | 828,300 | 269億8206万 | +27.25% | 21.13 | 0.69 |
| 01/22 | 477 | 490 | 473 | 475 | -0.42% | 1,034,300 | 274億4428万 | +31.58% | 21.49 | 0.71 |
| 01/19 | 487 | 490 | 469 | 477 | 0% | 2,553,600 | 275億5983万 | +34.75% | 21.58 | 0.71 |
| 01/18 | 468 | 510 | 462 | 477 | +10.93% | 8,468,700 | 275億5983万 | +37.07% | 21.58 | 0.71 |
| 01/17 | 422 | 436 | 417 | 430 | +3.37% | 855,000 | 248億4429万 | +26.1% | 19.46 | 0.64 |
| 01/16 | 414 | 427 | 412 | 416 | -0.24% | 604,400 | 240億3541万 | +23.44% | 18.82 | 0.62 |
| 01/15 | 438 | 438 | 415 | 417 | -2.11% | 1,307,500 | 240億9318万 | +25.23% | 18.87 | 0.62 |
| 01/12 | 439 | 439 | 402 | 426 | +18.33% | 3,876,500 | 246億1318万 | +29.48% | 19.28 | 0.63 |
| 01/11 | 360 | 366 | 357 | 360 | +0.84% | 368,300 | 207億9987万 | +10.77% | 16.29 | 0.53 |
| 01/10 | 359 | 360 | 354 | 357 | 0% | 166,500 | 206億2654万 | +10.53% | 16.15 | 0.53 |
| 01/09 | 352 | 358 | 352 | 357 | +2.88% | 233,700 | 206億2654万 | +10.87% | 16.15 | 0.53 |
| 01/05 | 359 | 362 | 346 | 347 | -1.98% | 407,700 | 200億4876万 | +8.1% | 15.7 | 0.52 |
| 01/04 | 338 | 354 | 336 | 354 | +10.28% | 684,800 | 204億5321万 | +10.63% | 16.02 | 0.53 |
| 2023 |
| 12/29 | 320 | 321 | 319 | 321 | +0.63% | 55,300 | 185億4655万 | +0.94% | 14.52 | 0.48 |
| 12/28 | 319 | 321 | 315 | 319 | -0.31% | 40,800 | 184億3100万 | 0% | 14.43 | 0.47 |
| 12/27 | 315 | 321 | 315 | 320 | +1.27% | 64,300 | 184億8877万 | +0.31% | 14.48 | 0.48 |
| 12/26 | 316 | 318 | 315 | 316 | -0.32% | 45,800 | 182億5766万 | -0.94% | 14.3 | 0.47 |
| 12/25 | 318 | 321 | 314 | 317 | -0.31% | 55,700 | 183億1544万 | -0.63% | 14.34 | 0.47 |
| 12/22 | 317 | 321 | 315 | 318 | +0.63% | 51,200 | 183億7322万 | -0.63% | 14.39 | 0.47 |
| 12/21 | 316 | 319 | 315 | 316 | 0% | 41,400 | 182億5766万 | -1.56% | 14.3 | 0.47 |
| 12/20 | 316 | 319 | 315 | 316 | -0.63% | 40,600 | 182億5766万 | -1.56% | 14.3 | 0.47 |
| 12/19 | 314 | 318 | 313 | 318 | +1.27% | 64,500 | 183億7322万 | -1.24% | 14.39 | 0.47 |
| 12/18 | 314 | 315 | 311 | 314 | 0% | 43,700 | 181億4211万 | -2.79% | 14.21 | 0.47 |
| 12/15 | 316 | 317 | 312 | 314 | -0.63% | 100,300 | 181億4211万 | -3.09% | 14.21 | 0.47 |
| 12/14 | 318 | 318 | 314 | 316 | +0.32% | 50,100 | 182億5766万 | -2.77% | 14.3 | 0.47 |
| 12/13 | 317 | 317 | 315 | 315 | 0% | 15,500 | 181億9989万 | -3.08% | 14.25 | 0.47 |
| 12/12 | 321 | 321 | 312 | 315 | -1.25% | 79,400 | 181億9989万 | -3.37% | 14.25 | 0.47 |
| 12/11 | 320 | 321 | 317 | 319 | +1.27% | 36,300 | 184億3100万 | -2.45% | 14.43 | 0.47 |
| 12/08 | 319 | 319 | 312 | 315 | -0.94% | 108,400 | 181億9989万 | -3.96% | 14.25 | 0.47 |
| 12/07 | 320 | 323 | 318 | 318 | -2.15% | 54,700 | 183億7322万 | -3.05% | 14.39 | 0.47 |
| 12/06 | 318 | 327 | 318 | 325 | +2.2% | 86,200 | 187億7766万 | -0.91% | 14.71 | 0.48 |
| 12/05 | 324 | 325 | 318 | 318 | -1.55% | 45,100 | 183億7322万 | -2.75% | 14.39 | 0.47 |
| 12/04 | 319 | 325 | 317 | 323 | +1.25% | 31,600 | 186億6211万 | -1.22% | 14.62 | 0.48 |
| 12/01 | 324 | 325 | 319 | 319 | -1.24% | 61,500 | 184億3100万 | -2.15% | 14.43 | 0.47 |
| 11/30 | 321 | 325 | 317 | 323 | +1.25% | 51,800 | 186億6211万 | -0.62% | 14.62 | 0.48 |
| 11/29 | 317 | 322 | 317 | 319 | -0.93% | 67,500 | 184億3100万 | -1.54% | 14.43 | 0.47 |
| 11/28 | 323 | 324 | 319 | 322 | -0.62% | 71,000 | 186億433万 | -0.31% | 14.57 | 0.48 |
| 11/27 | 330 | 330 | 324 | 324 | -0.92% | 39,100 | 187億1988万 | +0.62% | 14.66 | 0.48 |
| 11/24 | 332 | 332 | 327 | 327 | +0.93% | 45,500 | 188億9322万 | +1.87% | 14.8 | 0.49 |
| 11/22 | 321 | 327 | 321 | 324 | 0% | 45,100 | 187億1988万 | +1.25% | 14.66 | 0.48 |
| 11/21 | 332 | 332 | 323 | 324 | -1.22% | 60,900 | 187億1988万 | +1.25% | 14.66 | 0.48 |
| 11/20 | 330 | 334 | 328 | 328 | -1.8% | 57,000 | 189億5099万 | +2.82% | 14.84 | 0.49 |
