時価総額
2023/10/27～2024/03/27
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 |
| 03/27 | 549 | 557 | 548 | 551 | +0.36% | 100,800 | 231億4200万 | -3.33% | 13.98 | 2.87 |
| 03/26 | 550 | 553 | 545 | 549 | -0.54% | 109,600 | 230億5800万 | -4.19% | 13.93 | 2.86 |
| 03/25 | 562 | 562 | 551 | 552 | -1.08% | 109,700 | 231億8400万 | -4% | 14 | 2.87 |
| 03/22 | 556 | 558 | 549 | 558 | +0.9% | 81,100 | 234億3600万 | -3.13% | 14.15 | 2.91 |
| 03/21 | 557 | 560 | 553 | 553 | -0.18% | 67,200 | 232億2600万 | -4.49% | 14.03 | 2.88 |
| 03/19 | 564 | 564 | 549 | 554 | -0.89% | 113,300 | 232億6800万 | -4.81% | 14.05 | 2.89 |
| 03/18 | 539 | 563 | 536 | 559 | +4.49% | 245,900 | 234億7800万 | -4.77% | 14.18 | 2.91 |
| 03/15 | 534 | 540 | 532 | 535 | -0.93% | 140,900 | 224億7000万 | -9.63% | 13.57 | 2.79 |
| 03/14 | 534 | 542 | 526 | 540 | +0.37% | 201,000 | 226億8000万 | -9.7% | 13.7 | 2.81 |
| 03/13 | 559 | 563 | 534 | 538 | -3.76% | 339,400 | 225億9600万 | -10.78% | 13.65 | 2.8 |
| 03/12 | 552 | 560 | 544 | 559 | 0% | 191,700 | 234億7800万 | -8.21% | 14.18 | 2.91 |
| 03/11 | 568 | 578 | 553 | 559 | -4.93% | 505,700 | 234億7800万 | -8.96% | 14.18 | 2.91 |
| 03/08 | 568 | 602 | 566 | 588 | +2.8% | 296,000 | 246億9600万 | -5.01% | 14.91 | 3.06 |
| 03/07 | 575 | 579 | 567 | 572 | -0.52% | 157,500 | 240億2400万 | -8.33% | 14.51 | 2.98 |
| 03/06 | 575 | 584 | 571 | 575 | 0% | 134,400 | 241億5000万 | -8.59% | 14.58 | 2.99 |
| 03/05 | 571 | 581 | 555 | 575 | +0.17% | 585,700 | 241億5000万 | -9.31% | 14.58 | 2.99 |
| 03/04 | 591 | 593 | 572 | 574 | -3.37% | 388,400 | 241億800万 | -10.17% | 14.56 | 2.99 |
| 03/01 | 597 | 602 | 588 | 594 | -1.49% | 284,000 | 249億4800万 | -7.76% | 15.07 | 3.09 |
| 02/29 | 600 | 608 | 595 | 603 | 0% | 155,400 | 253億2600万 | -7.09% | 15.29 | 3.14 |
| 02/28 | 607 | 613 | 603 | 603 | -0.99% | 190,200 | 253億2600万 | -7.8% | 15.29 | 3.14 |
| 02/27 | 612 | 618 | 599 | 609 | -0.49% | 255,300 | 255億7800万 | -7.59% | 15.45 | 3.17 |
| 02/26 | 590 | 624 | 583 | 612 | +7.56% | 746,000 | 257億400万 | -7.69% | 15.52 | 3.19 |
| 02/22 | 591 | 591 | 562 | 569 | -2.23% | 543,600 | 238億9800万 | -14.44% | 14.43 | 2.96 |
| 02/21 | 594 | 594 | 582 | 582 | -2.84% | 517,800 | 244億4400万 | -13% | 14.76 | 3.03 |
| 02/20 | 615 | 616 | 596 | 599 | -1.64% | 287,400 | 251億5800万 | -11% | 15.19 | 3.12 |
| 02/19 | 598 | 611 | 591 | 609 | +2.35% | 210,000 | 255億7800万 | -9.91% | 15.45 | 3.17 |
| 02/16 | 594 | 600 | 584 | 595 | +0.17% | 343,400 | 249億9000万 | -12.24% | 15.09 | 3.1 |
| 02/15 | 619 | 619 | 591 | 594 | -4.04% | 755,400 | 249億4800万 | -12.9% | 15.07 | 3.09 |
| 02/14 | 640 | 641 | 616 | 619 | -3.28% | 358,000 | 259億9800万 | -9.77% | 15.7 | 3.22 |
| 02/13 | 630 | 641 | 610 | 640 | -5.88% | 994,500 | 268億8000万 | -6.98% | 16.23 | 3.33 |
| 02/09 | 675 | 694 | 675 | 680 | +0.15% | 326,500 | 285億6000万 | -1.45% | 17.25 | 3.54 |
| 02/08 | 675 | 687 | 666 | 679 | -0.15% | 193,300 | 285億1800万 | -1.74% | 17.22 | 3.54 |
| 02/07 | 679 | 683 | 674 | 680 | +0.15% | 104,900 | 285億6000万 | -1.73% | 17.25 | 3.54 |
| 02/06 | 684 | 685 | 671 | 679 | -0.44% | 156,700 | 285億1800万 | -2.16% | 17.22 | 3.54 |
| 02/05 | 683 | 691 | 676 | 682 | +0.15% | 151,500 | 286億4400万 | -1.87% | 17.3 | 3.55 |
| 02/02 | 692 | 692 | 681 | 681 | -1.59% | 131,700 | 286億200万 | -2.16% | 17.27 | 3.55 |
| 02/01 | 692 | 697 | 685 | 692 | -0.72% | 98,400 | 290億6400万 | -0.72% | 17.55 | 3.6 |
| 01/31 | 700 | 701 | 687 | 697 | -0.43% | 176,400 | 292億7400万 | -0.14% | 17.68 | 3.63 |
| 01/30 | 708 | 720 | 700 | 700 | -1.13% | 197,200 | 294億 | +0.14% | 17.76 | 3.65 |
| 01/29 | 705 | 712 | 701 | 708 | +0.28% | 145,200 | 297億3600万 | +1.14% | 17.96 | 3.69 |
| 01/26 | 693 | 713 | 685 | 706 | +1.73% | 245,600 | 296億5200万 | +0.86% | 17.91 | 3.68 |
| 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 |
