時価総額
2023/12/01～2024/05/01
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 |
| 05/01 | 854 | 861 | 854 | 856 | +0.59% | 900 | 25億7484万 | -1.95% | 7.14 | 0.58 |
| 04/30 | 862 | 863 | 851 | 851 | -1.62% | 2,100 | 25億5980万 | -2.74% | 7.1 | 0.58 |
| 04/26 | 870 | 870 | 865 | 865 | +0.12% | 200 | 26億192万 | -1.37% | 7.21 | 0.59 |
| 04/25 | 864 | 871 | 864 | 864 | -0.35% | 2,000 | 25億9891万 | -1.59% | 7.21 | 0.59 |
| 04/24 | 866 | 867 | 866 | 867 | +0.35% | 600 | 26億793万 | -1.48% | 7.23 | 0.59 |
| 04/23 | 862 | 864 | 862 | 864 | -0.12% | 1,200 | 25億9891万 | -1.82% | 7.21 | 0.59 |
| 04/22 | 870 | 875 | 865 | 865 | -1.59% | 3,000 | 26億192万 | -1.82% | 7.21 | 0.59 |
| 04/19 | 870 | 881 | 867 | 879 | +0.92% | 2,200 | 26億4403万 | -0.34% | 7.33 | 0.6 |
| 04/18 | 868 | 871 | 868 | 871 | +0.11% | 500 | 26億1996万 | -1.25% | 7.26 | 0.59 |
| 04/17 | 870 | 879 | 870 | 870 | 0% | 2,200 | 26億1696万 | -1.47% | 7.26 | 0.59 |
| 04/16 | 878 | 899 | 870 | 870 | -0.8% | 7,100 | 26億1696万 | -1.69% | 7.26 | 0.59 |
| 04/15 | 877 | 877 | 877 | 877 | -0.45% | 300 | 26億3801万 | -0.9% | 7.31 | 0.6 |
| 04/12 | 882 | 882 | 881 | 881 | -0.11% | 1,300 | 26億5004万 | -0.68% | 7.35 | 0.6 |
| 04/11 | 870 | 882 | 870 | 882 | -0.34% | 400 | 26億5305万 | -0.68% | 7.36 | 0.6 |
| 04/10 | 862 | 890 | 862 | 885 | +2.67% | 1,700 | 26億6208万 | -0.45% | 7.38 | 0.6 |
| 04/09 | 855 | 864 | 855 | 862 | +0.7% | 3,400 | 25億9289万 | -3.15% | 7.19 | 0.59 |
| 04/08 | 860 | 865 | 850 | 856 | -0.47% | 9,500 | 25億7484万 | -3.93% | 7.14 | 0.58 |
| 04/05 | 875 | 880 | 860 | 860 | -1.71% | 10,600 | 25億8688万 | -3.7% | 7.17 | 0.59 |
| 04/04 | 889 | 889 | 875 | 875 | -1.24% | 1,100 | 26億3200万 | -2.13% | 7.3 | 0.6 |
| 04/03 | 881 | 886 | 875 | 886 | +0.68% | 1,300 | 26億6508万 | -1.12% | 7.39 | 0.6 |
| 04/02 | 883 | 884 | 880 | 880 | 0% | 32,900 | 26億4704万 | -1.79% | 7.34 | 0.6 |
| 04/01 | 903 | 912 | 880 | 880 | -1.01% | 9,500 | 26億4704万 | -1.9% | 7.34 | 0.6 |
| 03/29 | 891 | 901 | 883 | 889 | -0.11% | 4,600 | 26億7411万 | -1% | 11.41 | 0.61 |
| 03/28 | 875 | 890 | 875 | 890 | -2.2% | 5,900 | 26億7712万 | -0.78% | 11.42 | 0.61 |
| 03/27 | 910 | 910 | 901 | 910 | +1.45% | 7,100 | 27億3728万 | +1.45% | 11.68 | 0.62 |
| 03/26 | 900 | 910 | 897 | 897 | -0.66% | 4,700 | 26億9817万 | +0.11% | 11.51 | 0.61 |
| 03/25 | 896 | 903 | 896 | 903 | +0.44% | 800 | 27億1622万 | +0.89% | 11.59 | 0.62 |
| 03/22 | 892 | 899 | 892 | 899 | +0.78% | 1,100 | 27億419万 | +0.56% | 11.53 | 0.61 |
| 03/21 | 891 | 900 | 882 | 892 | +1.25% | 3,600 | 26億8313万 | -0.11% | 11.44 | 0.61 |
| 03/19 | 881 | 892 | 879 | 881 | -0.11% | 3,600 | 26億5004万 | -1.23% | 11.3 | 0.6 |
| 03/18 | 884 | 888 | 876 | 882 | -0.23% | 3,700 | 26億5305万 | -1.01% | 11.32 | 0.6 |
| 03/15 | 880 | 884 | 880 | 884 | -1.12% | 700 | 26億5907万 | -0.79% | 11.34 | 0.6 |
| 03/14 | 887 | 894 | 887 | 894 | +0.34% | 1,100 | 26億8915万 | +0.45% | 11.47 | 0.61 |
| 03/13 | 893 | 896 | 891 | 891 | -1.87% | 1,300 | 26億8012万 | +0.22% | 11.43 | 0.61 |
| 03/12 | 889 | 908 | 889 | 908 | +1.68% | 1,600 | 27億3126万 | +2.14% | 11.65 | 0.62 |
| 03/11 | 897 | 897 | 893 | 893 | -1.43% | 2,400 | 26億8614万 | +0.68% | 11.46 | 0.61 |
| 03/08 | 907 | 907 | 899 | 906 | 0% | 500 | 27億2524万 | +2.26% | 11.62 | 0.62 |
| 03/07 | 903 | 906 | 901 | 906 | -0.33% | 1,900 | 27億2524万 | +2.49% | 11.62 | 0.62 |
| 03/06 | 909 | 909 | 901 | 909 | 0% | 2,700 | 27億3427万 | +3.06% | 11.66 | 0.62 |
| 03/05 | 898 | 909 | 897 | 909 | +1% | 1,700 | 27億3427万 | +3.41% | 11.66 | 0.62 |
| 03/04 | 900 | 900 | 898 | 900 | 0% | 800 | 27億720万 | +2.62% | 11.55 | 0.61 |
| 02/29 | 897 | 907 | 897 | 900 | +0.22% | 1,400 | 27億720万 | +2.86% | 11.55 | 0.61 |
| 02/28 | 904 | 904 | 898 | 898 | -0.99% | 800 | 27億118万 | +2.86% | 11.52 | 0.61 |
| 02/27 | 901 | 907 | 897 | 907 | +0.33% | 2,400 | 27億2825万 | +4.13% | 11.64 | 0.62 |
| 02/26 | 905 | 908 | 891 | 904 | 0% | 8,200 | 27億1923万 | +4.03% | 11.6 | 0.62 |
| 02/22 | 885 | 904 | 885 | 904 | +2.15% | 5,500 | 27億1923万 | +4.27% | 11.6 | 0.62 |
| 02/21 | 880 | 892 | 880 | 885 | +0.57% | 3,100 | 26億6208万 | +2.43% | 11.35 | 0.6 |
| 02/20 | 880 | 880 | 871 | 880 | 0% | 1,700 | 26億4704万 | +1.97% | 11.29 | 0.6 |
| 02/19 | 875 | 880 | 875 | 880 | +0.34% | 10,200 | 26億4704万 | +2.21% | 11.29 | 0.6 |
| 02/16 | 875 | 886 | 875 | 877 | 0% | 3,900 | 26億3801万 | +1.98% | 11.25 | 0.6 |
| 02/15 | 882 | 882 | 877 | 877 | +0.23% | 800 | 26億3801万 | +1.98% | 11.25 | 0.6 |
| 02/14 | 880 | 897 | 875 | 875 | -0.34% | 3,700 | 26億3200万 | +1.86% | 11.23 | 0.6 |
| 02/13 | 878 | 880 | 868 | 878 | +1.27% | 2,300 | 26億4102万 | +2.33% | 11.26 | 0.6 |
| 02/09 | 873 | 874 | 866 | 867 | +0.23% | 2,100 | 26億793万 | +1.29% | 11.12 | 0.59 |
| 02/08 | 871 | 871 | 865 | 865 | -0.35% | 1,400 | 26億192万 | +1.29% | 11.1 | 0.59 |
| 02/07 | 871 | 871 | 868 | 868 | -0.34% | 800 | 26億1094万 | +1.88% | 11.14 | 0.59 |
| 02/06 | 875 | 875 | 871 | 871 | -0.68% | 300 | 26億1996万 | +2.59% | 11.17 | 0.59 |
| 02/05 | 878 | 878 | 868 | 877 | 0% | 2,100 | 26億3801万 | +3.54% | 11.25 | 0.6 |
| 02/02 | 869 | 878 | 869 | 877 | +0.92% | 2,500 | 26億3801万 | +3.91% | 11.25 | 0.6 |
| 02/01 | 865 | 879 | 865 | 869 | +0.46% | 7,100 | 26億1395万 | +3.21% | 11.15 | 0.59 |
| 01/31 | 859 | 875 | 851 | 865 | +1.41% | 14,200 | 26億192万 | +2.98% | 11.1 | 0.59 |
| 01/30 | 856 | 856 | 852 | 853 | 0% | 700 | 25億6582万 | +1.91% | 10.94 | 0.58 |
| 01/29 | 853 | 856 | 853 | 853 | +0.83% | 1,000 | 25億6582万 | +2.03% | 10.94 | 0.58 |
| 01/26 | 845 | 853 | 845 | 846 | +0.36% | 2,000 | 25億4476万 | +1.44% | 10.85 | 0.58 |
| 01/25 | 849 | 853 | 843 | 843 | -0.71% | 700 | 25億3574万 | +1.2% | 10.82 | 0.57 |
| 01/24 | 850 | 850 | 842 | 849 | 0% | 2,400 | 25億5379万 | +2.04% | 10.89 | 0.58 |
| 01/23 | 851 | 856 | 849 | 849 | -0.47% | 1,800 | 25億5379万 | +2.29% | 10.89 | 0.58 |
| 01/22 | 856 | 856 | 845 | 853 | -0.35% | 400 | 25億6582万 | +3.02% | 10.94 | 0.58 |
| 01/19 | 850 | 856 | 850 | 856 | +1.06% | 200 | 25億7484万 | +3.63% | 10.98 | 0.58 |
| 01/18 | 850 | 851 | 847 | 847 | -0.35% | 900 | 25億4777万 | +2.79% | 10.87 | 0.58 |
| 01/17 | 843 | 850 | 843 | 850 | +0.83% | 5,900 | 25億5680万 | +3.41% | 10.91 | 0.58 |
| 01/16 | 846 | 854 | 843 | 843 | -0.35% | 900 | 25億3574万 | +2.93% | 10.82 | 0.57 |
| 01/15 | 845 | 860 | 845 | 846 | -1.05% | 1,100 | 25億4476万 | +3.42% | 10.85 | 0.58 |
| 01/12 | 845 | 855 | 845 | 855 | -0.23% | 800 | 25億7184万 | +4.78% | 10.97 | 0.58 |
| 01/11 | 862 | 862 | 852 | 857 | +0.47% | 4,100 | 25億7785万 | +5.28% | 11 | 0.58 |
| 01/10 | 850 | 854 | 830 | 853 | +0.35% | 4,400 | 25億6582万 | +5.05% | 10.94 | 0.58 |
| 01/09 | 839 | 850 | 838 | 850 | +1.55% | 1,600 | 25億5680万 | +4.94% | 10.91 | 0.58 |
| 01/05 | 818 | 854 | 818 | 837 | +2.7% | 3,900 | 25億1769万 | +3.59% | 10.74 | 0.57 |
| 01/04 | 814 | 815 | 812 | 815 | +0.49% | 1,100 | 24億5152万 | +1.12% | 10.46 | 0.56 |
| 2023 |
| 12/29 | 815 | 816 | 809 | 811 | +0.12% | 3,500 | 24億3948万 | +0.75% | 10.41 | 0.56 |
| 12/28 | 814 | 814 | 810 | 810 | 0% | 300 | 24億3648万 | +0.62% | 10.39 | 0.56 |
| 12/27 | 802 | 810 | 802 | 810 | -0.61% | 3,800 | 24億3648万 | +0.62% | 10.39 | 0.56 |
| 12/26 | 809 | 815 | 807 | 815 | 0% | 900 | 24億5152万 | +1.24% | 10.46 | 0.56 |
| 12/25 | 810 | 815 | 808 | 815 | +0.99% | 1,500 | 24億5152万 | +1.37% | 10.46 | 0.56 |
| 12/22 | 810 | 810 | 807 | 807 | -0.62% | 4,400 | 24億2745万 | +0.5% | 10.35 | 0.55 |
| 12/21 | 801 | 812 | 801 | 812 | +0.5% | 700 | 24億4249万 | +1.12% | 10.42 | 0.56 |
| 12/20 | 814 | 814 | 808 | 808 | -0.98% | 1,600 | 24億3046万 | +0.75% | 10.37 | 0.55 |
| 12/19 | 819 | 819 | 812 | 816 | +0.37% | 800 | 24億5452万 | +1.87% | 10.47 | 0.56 |
| 12/18 | 812 | 813 | 812 | 813 | +0.25% | 400 | 24億4550万 | +1.63% | 10.43 | 0.56 |
| 12/15 | 802 | 811 | 802 | 811 | +1.12% | 24,400 | 24億3948万 | +1.63% | 10.41 | 0.56 |
| 12/14 | 803 | 807 | 801 | 802 | -0.99% | 700 | 24億1241万 | +0.63% | 10.29 | 0.55 |
| 12/13 | 808 | 810 | 808 | 810 | +0.87% | 3,700 | 24億3648万 | +1.76% | 10.39 | 0.56 |
| 12/12 | 795 | 803 | 795 | 803 | +1.13% | 2,200 | 24億1542万 | +1.01% | 10.3 | 0.55 |
| 12/11 | 800 | 800 | 794 | 794 | -1.12% | 5,300 | 23億8835万 | 0% | 10.19 | 0.54 |
| 12/08 | 804 | 804 | 790 | 803 | +1.52% | 2,100 | 24億1542万 | +1.26% | 10.3 | 0.55 |
| 12/07 | 796 | 800 | 791 | 791 | -0.5% | 2,300 | 23億7932万 | 0% | 10.15 | 0.54 |
| 12/06 | 796 | 796 | 795 | 795 | -1% | 1,300 | 23億9136万 | +0.51% | 10.2 | 0.55 |
| 12/05 | 800 | 803 | 800 | 803 | 0% | 400 | 24億1542万 | +1.39% | 10.3 | 0.55 |
| 12/04 | 800 | 803 | 800 | 803 | +0.25% | 300 | 24億1542万 | +1.39% | 10.3 | 0.55 |
| 12/01 | 802 | 805 | 800 | 801 | -0.5% | 500 | 24億940万 | +1.14% | 10.28 | 0.55 |
