時価総額
2023/08/29～2024/01/25
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 |
| 01/25 | 698 | 699 | 682 | 694 | -1.14% | 430,600 | 291億4800万 | -0.72% | 17.6 | 3.61 |
| 01/24 | 718 | 724 | 702 | 702 | -5.77% | 421,400 | 294億8400万 | +0.57% | 17.81 | 3.66 |
| 01/23 | 739 | 777 | 731 | 745 | +2.9% | 971,900 | 312億9000万 | +6.89% | 18.9 | 3.88 |
| 01/22 | 700 | 724 | 691 | 724 | +4.02% | 278,700 | 304億800万 | +4.32% | 18.36 | 3.77 |
| 01/19 | 678 | 699 | 678 | 696 | +3.57% | 308,600 | 292億3200万 | +0.43% | 17.65 | 3.62 |
| 01/18 | 669 | 672 | 655 | 672 | +0.9% | 200,200 | 282億2400万 | -3.17% | 17.05 | 3.5 |
| 01/17 | 680 | 684 | 666 | 666 | -2.06% | 172,400 | 279億7200万 | -4.17% | 16.89 | 3.47 |
| 01/16 | 671 | 690 | 671 | 680 | +1.04% | 177,000 | 285億6000万 | -2.58% | 17.25 | 3.54 |
| 01/15 | 668 | 680 | 667 | 673 | -0.3% | 153,800 | 282億6600万 | -3.86% | 17.07 | 3.5 |
| 01/12 | 686 | 689 | 670 | 675 | -0.74% | 205,900 | 283億5000万 | -3.98% | 17.12 | 3.52 |
| 01/11 | 699 | 699 | 676 | 680 | -1.88% | 209,900 | 285億6000万 | -3.55% | 17.25 | 3.54 |
| 01/10 | 686 | 697 | 680 | 693 | +1.02% | 150,600 | 291億600万 | -1.98% | 17.58 | 3.61 |
| 01/09 | 690 | 692 | 677 | 686 | +0.15% | 183,600 | 288億1200万 | -3.24% | 17.4 | 3.57 |
| 01/05 | 702 | 702 | 685 | 685 | -1.01% | 159,900 | 287億7000万 | -3.52% | 17.37 | 3.57 |
| 01/04 | 695 | 700 | 682 | 692 | -2.54% | 165,500 | 290億6400万 | -2.67% | 17.55 | 3.6 |
| 2023 |
| 12/29 | 720 | 720 | 707 | 710 | -1.93% | 124,300 | 298億2000万 | -0.42% | 17.12 | 3.75 |
| 12/28 | 705 | 728 | 704 | 724 | +0.56% | 197,800 | 304億800万 | +1.4% | 17.46 | 3.82 |
| 12/27 | 702 | 720 | 696 | 720 | +3.9% | 213,300 | 302億4000万 | +0.7% | 17.37 | 3.8 |
| 12/26 | 713 | 717 | 693 | 693 | -3.21% | 219,300 | 291億600万 | -3.21% | 16.71 | 3.66 |
| 12/25 | 732 | 740 | 701 | 716 | -1.24% | 205,700 | 300億7200万 | -0.14% | 17.27 | 3.78 |
| 12/22 | 720 | 744 | 720 | 725 | +1.26% | 262,900 | 304億5000万 | +1.26% | 17.49 | 3.83 |
| 12/21 | 700 | 726 | 698 | 716 | +0.42% | 226,100 | 300億7200万 | +0.28% | 17.27 | 3.78 |
| 12/20 | 720 | 723 | 705 | 713 | -0.56% | 215,700 | 299億4600万 | 0% | 17.2 | 3.76 |
| 12/19 | 677 | 717 | 669 | 717 | +6.54% | 311,200 | 301億1400万 | +0.7% | 17.29 | 3.78 |
| 12/18 | 673 | 673 | 664 | 673 | -1.46% | 95,500 | 282億6600万 | -5.34% | 16.23 | 3.55 |
| 12/15 | 666 | 684 | 666 | 683 | +2.55% | 119,700 | 286億8600万 | -3.94% | 16.47 | 3.6 |
| 12/14 | 691 | 691 | 660 | 666 | -2.63% | 148,400 | 279億7200万 | -6.2% | 16.06 | 3.51 |
| 12/13 | 688 | 700 | 678 | 684 | -1.44% | 167,100 | 287億2800万 | -3.53% | 16.5 | 3.61 |
| 12/12 | 713 | 713 | 693 | 694 | -1.7% | 132,500 | 291億4800万 | -1.98% | 16.74 | 3.66 |
| 12/11 | 718 | 724 | 702 | 706 | -1.4% | 159,700 | 296億5200万 | 0% | 17.03 | 3.73 |
| 12/08 | 718 | 728 | 713 | 716 | -1.65% | 171,200 | 300億7200万 | +1.7% | 17.27 | 3.78 |
| 12/07 | 735 | 737 | 724 | 728 | -1.75% | 121,100 | 305億7600万 | +3.85% | 17.56 | 3.84 |
| 12/06 | 726 | 741 | 720 | 741 | +1.79% | 204,600 | 311億2200万 | +6.31% | 17.87 | 3.91 |
| 12/05 | 734 | 744 | 727 | 728 | -1.09% | 174,800 | 305億7600万 | +5.05% | 17.56 | 3.84 |
| 12/04 | 736 | 745 | 726 | 736 | +1.38% | 130,800 | 309億1200万 | +6.82% | 17.75 | 3.88 |
| 12/01 | 735 | 737 | 717 | 726 | -1.76% | 214,300 | 304億9200万 | +5.99% | 17.51 | 3.83 |
| 11/30 | 729 | 741 | 720 | 739 | +1.79% | 226,100 | 310億3800万 | +8.52% | 17.82 | 3.9 |
| 11/29 | 699 | 735 | 696 | 726 | +2.25% | 264,000 | 304億9200万 | +7.24% | 17.51 | 3.83 |
| 11/28 | 729 | 731 | 700 | 710 | -1.93% | 293,000 | 298億2000万 | +5.5% | 17.12 | 3.75 |
| 11/27 | 739 | 745 | 724 | 724 | -2.03% | 169,400 | 304億800万 | +8.06% | 17.46 | 3.82 |
| 11/24 | 753 | 755 | 729 | 739 | -1.6% | 263,400 | 310億3800万 | +10.96% | 17.82 | 3.9 |
| 11/22 | 752 | 759 | 744 | 751 | -0.79% | 264,300 | 315億4200万 | +13.44% | 18.11 | 3.96 |
| 11/21 | 718 | 767 | 718 | 757 | +6.32% | 577,500 | 317億9400万 | +15.22% | 18.26 | 3.99 |
| 11/20 | 692 | 712 | 692 | 712 | +3.04% | 290,500 | 299億400万 | +9.54% | 17.17 | 3.76 |
| 11/17 | 682 | 691 | 674 | 691 | +0.88% | 175,800 | 290億2200万 | +6.97% | 16.67 | 3.65 |
| 11/16 | 686 | 699 | 683 | 685 | -0.72% | 204,200 | 287億7000万 | +6.53% | 16.52 | 3.62 |
| 11/15 | 697 | 702 | 686 | 690 | +0.44% | 283,600 | 289億8000万 | +7.64% | 16.64 | 3.64 |
| 11/14 | 691 | 703 | 676 | 687 | -1.01% | 295,600 | 288億5400万 | +7.68% | 16.57 | 3.63 |
| 11/13 | 675 | 709 | 655 | 694 | +5.95% | 765,400 | 291億4800万 | +9.29% | 16.74 | 3.66 |
| 11/10 | 649 | 657 | 645 | 655 | -0.61% | 131,700 | 275億1000万 | +3.8% | 15.8 | 3.46 |
| 11/09 | 656 | 662 | 648 | 659 | +0.76% | 119,800 | 276億7800万 | +4.77% | 15.89 | 3.48 |
| 11/08 | 656 | 659 | 646 | 654 | +0.15% | 115,500 | 274億6800万 | +4.31% | 15.77 | 3.45 |
| 11/07 | 649 | 655 | 647 | 653 | +0.31% | 72,800 | 274億2600万 | +4.31% | 15.75 | 3.45 |
| 11/06 | 650 | 651 | 645 | 651 | +1.09% | 101,800 | 273億4200万 | +4.16% | 15.7 | 3.44 |
| 11/02 | 645 | 647 | 638 | 644 | +1.1% | 118,600 | 270億4800万 | +3.21% | 15.53 | 3.4 |
| 11/01 | 645 | 645 | 636 | 637 | -0.78% | 180,600 | 267億5400万 | +2.08% | 15.36 | 3.36 |
| 10/31 | 626 | 643 | 623 | 642 | +1.58% | 136,900 | 269億6400万 | +2.72% | 15.48 | 3.39 |
| 10/30 | 624 | 632 | 623 | 632 | -0.47% | 144,600 | 265億4400万 | +1.12% | 15.24 | 3.34 |
| 10/27 | 623 | 635 | 621 | 635 | +1.6% | 162,700 | 266億7000万 | +1.44% | 15.32 | 3.35 |
| 10/26 | 630 | 633 | 623 | 625 | -1.26% | 162,100 | 262億5000万 | -0.16% | 15.07 | 3.3 |
| 10/25 | 645 | 647 | 631 | 633 | -1.25% | 159,200 | 265億8600万 | +1.28% | 15.27 | 3.34 |
| 10/24 | 623 | 643 | 613 | 641 | +2.89% | 263,900 | 269億2200万 | +2.56% | 15.46 | 3.38 |
| 10/23 | 623 | 628 | 618 | 623 | -1.58% | 181,200 | 261億6600万 | -0.16% | 15.03 | 3.29 |
| 10/20 | 625 | 638 | 622 | 633 | +0.32% | 237,800 | 265億8600万 | +1.28% | 15.27 | 3.34 |
| 10/19 | 637 | 643 | 629 | 631 | -1.41% | 249,400 | 265億200万 | +1.12% | 15.22 | 3.33 |
| 10/18 | 629 | 646 | 626 | 640 | +5.09% | 486,700 | 268億8000万 | +2.56% | 15.44 | 3.38 |
| 10/17 | 597 | 612 | 597 | 609 | +3.22% | 167,700 | 255億7800万 | -2.25% | 14.69 | 3.21 |
| 10/16 | 608 | 608 | 590 | 590 | -3.44% | 311,300 | 247億8000万 | -5.3% | 14.23 | 3.11 |
| 10/13 | 618 | 621 | 610 | 611 | -2.08% | 154,600 | 256億6200万 | -1.93% | 14.74 | 3.22 |
| 10/12 | 621 | 626 | 613 | 624 | +0.48% | 154,200 | 262億800万 | 0% | 15.05 | 3.29 |
| 10/11 | 623 | 629 | 621 | 621 | +0.32% | 181,700 | 260億8200万 | -0.48% | 14.98 | 3.28 |
| 10/10 | 614 | 624 | 611 | 619 | +1.64% | 136,100 | 259億9800万 | -0.96% | 14.93 | 3.27 |
| 10/06 | 604 | 611 | 599 | 609 | +0.16% | 139,500 | 255億7800万 | -2.72% | 14.69 | 3.21 |
| 10/05 | 601 | 613 | 598 | 608 | +2.01% | 185,200 | 255億3600万 | -2.88% | 14.66 | 3.21 |
| 10/04 | 605 | 607 | 594 | 596 | -2.77% | 427,800 | 250億3200万 | -4.79% | 14.38 | 3.15 |
| 10/03 | 625 | 628 | 612 | 613 | -1.76% | 180,500 | 257億4600万 | -2.39% | 14.79 | 3.24 |
| 10/02 | 637 | 640 | 621 | 624 | -1.73% | 236,400 | 262億800万 | -0.64% | 15.05 | 3.29 |
| 09/29 | 642 | 649 | 633 | 635 | +0.32% | 189,500 | 266億7000万 | +1.11% | 15.79 | 3.41 |
| 09/28 | 636 | 650 | 632 | 633 | -1.4% | 139,800 | 265億8600万 | +0.8% | 15.75 | 3.4 |
| 09/27 | 658 | 658 | 635 | 642 | -2.87% | 211,600 | 269億6400万 | +2.07% | 15.97 | 3.44 |
| 09/26 | 652 | 671 | 650 | 661 | +1.85% | 357,300 | 277億6200万 | +5.25% | 16.44 | 3.55 |
| 09/25 | 643 | 659 | 643 | 649 | +1.25% | 259,300 | 272億5800万 | +3.34% | 16.14 | 3.48 |
| 09/22 | 625 | 645 | 625 | 641 | +1.75% | 246,900 | 269億2200万 | +2.4% | 15.94 | 3.44 |
| 09/21 | 623 | 634 | 622 | 630 | +1.61% | 303,500 | 264億6000万 | +0.64% | 15.67 | 3.38 |
| 09/20 | 618 | 622 | 616 | 620 | -0.32% | 94,700 | 260億4000万 | -0.96% | 15.42 | 3.33 |
| 09/19 | 624 | 624 | 613 | 622 | -0.32% | 130,800 | 261億2400万 | -0.8% | 15.47 | 3.34 |
| 09/15 | 626 | 631 | 621 | 624 | -0.64% | 145,200 | 262億800万 | -0.79% | 15.52 | 3.35 |
| 09/14 | 627 | 630 | 623 | 628 | +0.16% | 101,200 | 263億7600万 | -0.48% | 15.62 | 3.37 |
| 09/13 | 621 | 631 | 619 | 627 | +1.29% | 165,400 | 263億3400万 | -0.79% | 15.6 | 3.36 |
| 09/12 | 612 | 626 | 612 | 619 | +1.14% | 199,400 | 259億9800万 | -2.37% | 15.4 | 3.32 |
| 09/11 | 608 | 617 | 606 | 612 | +0.82% | 216,700 | 257億400万 | -3.77% | 15.22 | 3.28 |
| 09/08 | 610 | 616 | 604 | 607 | -0.65% | 349,700 | 254億9400万 | -5.01% | 15.1 | 3.26 |
| 09/07 | 622 | 623 | 611 | 611 | -2.55% | 326,900 | 256億6200万 | -4.68% | 15.2 | 3.28 |
| 09/06 | 628 | 628 | 622 | 627 | -0.79% | 246,800 | 263億3400万 | -2.79% | 15.6 | 3.36 |
| 09/05 | 629 | 633 | 626 | 632 | -0.32% | 231,800 | 265億4400万 | -2.47% | 15.72 | 3.39 |
| 09/04 | 634 | 639 | 626 | 634 | -0.63% | 277,600 | 266億2800万 | -2.61% | 15.77 | 3.4 |
| 09/01 | 644 | 645 | 623 | 638 | +3.91% | 611,700 | 267億9600万 | -2.45% | 15.87 | 3.42 |
| 08/31 | 624 | 624 | 607 | 614 | -0.97% | 387,700 | 257億8800万 | -6.54% | 15.27 | 3.29 |
| 08/30 | 633 | 637 | 616 | 620 | -1.59% | 273,400 | 260億4000万 | -6.06% | 15.42 | 3.33 |
| 08/29 | 620 | 633 | 619 | 630 | +1.61% | 224,600 | 264億6000万 | -4.98% | 15.67 | 3.38 |
