時価総額
2023/08/29～2024/01/31
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 |
| 01/31 | 533 | 548 | 531 | 533 | 0% | 2,800 | 21億4588万 | +1.14% | 7.42 | 0.73 |
| 01/30 | 530 | 533 | 530 | 533 | +1.14% | 1,400 | 21億4588万 | +1.14% | 7.42 | 0.73 |
| 01/29 | 525 | 529 | 523 | 527 | +0.96% | 800 | 21億2173万 | 0% | 7.33 | 0.72 |
| 01/26 | 525 | 525 | 519 | 522 | -1.14% | 7,500 | 21億160万 | -0.95% | 7.26 | 0.71 |
| 01/25 | 529 | 533 | 525 | 528 | -0.19% | 1,100 | 21億2575万 | +0.19% | 7.35 | 0.72 |
| 01/24 | 536 | 536 | 529 | 529 | -0.19% | 2,700 | 21億2978万 | +0.57% | 7.36 | 0.72 |
| 01/23 | 533 | 533 | 530 | 530 | 0% | 600 | 21億3380万 | +0.76% | 7.37 | 0.72 |
| 01/22 | 533 | 534 | 530 | 530 | +0.19% | 2,200 | 21億3380万 | +0.76% | 7.37 | 0.72 |
| 01/19 | 529 | 529 | 529 | 529 | +0.38% | 100 | 21億2978万 | +0.76% | 7.36 | 0.72 |
| 01/18 | 526 | 527 | 526 | 527 | +0.96% | 400 | 21億2173万 | +0.38% | 7.33 | 0.72 |
| 01/17 | 529 | 530 | 520 | 522 | -1.51% | 4,300 | 21億160万 | -0.57% | 7.26 | 0.71 |
| 01/16 | 534 | 537 | 530 | 530 | -0.56% | 700 | 21億3380万 | +0.95% | 7.37 | 0.72 |
| 01/15 | 527 | 533 | 527 | 533 | +2.11% | 1,000 | 21億4588万 | +1.72% | 7.42 | 0.73 |
| 01/12 | 523 | 528 | 520 | 522 | -0.19% | 600 | 21億160万 | -0.38% | 7.26 | 0.71 |
| 01/11 | 527 | 527 | 517 | 523 | 0% | 11,900 | 21億562万 | -0.19% | 7.28 | 0.71 |
| 01/10 | 533 | 533 | 523 | 523 | -1.32% | 2,500 | 21億562万 | -0.19% | 7.28 | 0.71 |
| 01/09 | 524 | 535 | 524 | 530 | +1.15% | 113,900 | 21億3380万 | +1.15% | 7.37 | 0.72 |
| 01/05 | 522 | 524 | 522 | 524 | +0.38% | 900 | 21億965万 | 0% | 7.29 | 0.71 |
| 01/04 | 527 | 527 | 515 | 522 | +0.19% | 2,500 | 21億160万 | -0.38% | 7.26 | 0.71 |
| 2023 |
| 12/29 | 518 | 521 | 518 | 521 | -0.76% | 3,400 | 20億9757万 | -0.57% | 7.25 | 0.71 |
| 12/28 | 525 | 525 | 523 | 525 | 0% | 600 | 21億1367万 | 0% | 7.3 | 0.72 |
| 12/27 | 533 | 535 | 525 | 525 | -2.42% | 4,700 | 21億1367万 | 0% | 7.3 | 0.72 |
| 12/26 | 530 | 541 | 530 | 538 | +1.51% | 1,100 | 21億6601万 | +2.48% | 7.48 | 0.73 |
| 12/25 | 548 | 548 | 529 | 530 | +0.38% | 4,000 | 21億3380万 | +1.15% | 7.37 | 0.72 |
| 12/22 | 524 | 528 | 524 | 528 | 0% | 1,300 | 21億2575万 | +0.96% | 7.35 | 0.72 |
| 12/20 | 527 | 528 | 527 | 528 | +0.19% | 200 | 21億2575万 | +0.96% | 7.35 | 0.72 |
| 12/19 | 523 | 527 | 523 | 527 | +0.76% | 3,500 | 21億2173万 | +0.57% | 7.33 | 0.72 |
| 12/18 | 520 | 523 | 518 | 523 | +0.58% | 400 | 21億562万 | -0.38% | 7.28 | 0.71 |
| 12/15 | 522 | 522 | 520 | 520 | +0.19% | 700 | 20億9354万 | -1.33% | 7.23 | 0.71 |
| 12/14 | 523 | 523 | 517 | 519 | -0.19% | 6,400 | 20億8952万 | -1.7% | 7.22 | 0.71 |
| 12/13 | 522 | 523 | 520 | 520 | -0.38% | 10,800 | 20億9354万 | -1.89% | 7.23 | 0.71 |
| 12/12 | 521 | 522 | 521 | 522 | -0.57% | 700 | 21億160万 | -1.69% | 7.26 | 0.71 |
| 12/11 | 519 | 525 | 519 | 525 | +1.94% | 300 | 21億1367万 | -1.32% | 7.3 | 0.72 |
| 12/08 | 520 | 520 | 514 | 515 | -0.96% | 600 | 20億7341万 | -3.2% | 7.16 | 0.7 |
| 12/07 | 517 | 520 | 515 | 520 | -0.57% | 2,000 | 20億9354万 | -2.62% | 7.23 | 0.71 |
| 12/06 | 521 | 523 | 517 | 523 | +0.38% | 3,800 | 21億562万 | -2.24% | 7.28 | 0.71 |
| 12/05 | 521 | 521 | 520 | 521 | -0.76% | 1,800 | 20億9757万 | -2.98% | 7.25 | 0.71 |
| 12/04 | 526 | 526 | 525 | 525 | 0% | 1,300 | 21億1367万 | -2.23% | 7.3 | 0.72 |
| 12/01 | 530 | 530 | 525 | 525 | 0% | 500 | 21億1367万 | -2.42% | 7.3 | 0.72 |
| 11/30 | 526 | 531 | 525 | 525 | +0.38% | 7,100 | 21億1367万 | -2.6% | 7.3 | 0.72 |
| 11/29 | 522 | 525 | 520 | 523 | +0.19% | 2,500 | 21億562万 | -2.97% | 7.28 | 0.71 |
| 11/28 | 532 | 540 | 517 | 522 | -2.25% | 11,200 | 21億160万 | -3.33% | 7.26 | 0.71 |
| 11/27 | 532 | 534 | 532 | 534 | +1.71% | 800 | 21億4991万 | -1.48% | 7.43 | 0.73 |
| 11/24 | 531 | 531 | 525 | 525 | -1.69% | 800 | 21億1367万 | -3.14% | 7.3 | 0.72 |
| 11/22 | 520 | 537 | 520 | 534 | +2.69% | 115,200 | 21億4991万 | -1.48% | 7.43 | 0.73 |
| 11/21 | 518 | 522 | 518 | 520 | -0.19% | 3,300 | 20億9354万 | -4.24% | 7.23 | 0.71 |
| 11/20 | 517 | 521 | 514 | 521 | +0.58% | 3,800 | 20億9757万 | -4.23% | 7.25 | 0.71 |
| 11/17 | 517 | 523 | 515 | 518 | -0.19% | 6,100 | 20億8549万 | -4.95% | 7.21 | 0.71 |
| 11/16 | 525 | 525 | 519 | 519 | -2.08% | 5,400 | 20億8952万 | -5.12% | 7.22 | 0.71 |
| 11/15 | 548 | 548 | 520 | 530 | -3.64% | 17,800 | 21億3380万 | -3.28% | 7.37 | 0.72 |
| 11/14 | 549 | 550 | 547 | 550 | +0.36% | 1,300 | 22億1433万 | +0.18% | 7.65 | 0.75 |
| 11/13 | 551 | 551 | 548 | 548 | -2.14% | 1,000 | 22億627万 | 0% | 7.62 | 0.75 |
| 11/10 | 560 | 560 | 560 | 560 | 0% | 100 | 22億5459万 | +2% | 7.79 | 0.76 |
| 11/09 | 561 | 561 | 560 | 560 | +0.54% | 200 | 22億5459万 | +2% | 7.79 | 0.76 |
| 11/08 | 549 | 557 | 549 | 557 | +2.39% | 800 | 22億4251万 | +1.46% | 7.75 | 0.76 |
| 11/07 | 539 | 544 | 539 | 544 | -0.18% | 300 | 21億9017万 | -1.09% | 7.57 | 0.74 |
| 11/06 | 551 | 551 | 545 | 545 | -0.37% | 600 | 21億9420万 | -1.09% | 7.58 | 0.74 |
| 11/02 | 541 | 547 | 540 | 547 | -0.55% | 1,800 | 22億225万 | -0.73% | 7.61 | 0.75 |
| 11/01 | 559 | 559 | 550 | 550 | -1.79% | 400 | 22億1433万 | -0.36% | 7.65 | 0.75 |
| 10/31 | 562 | 570 | 552 | 560 | +0.72% | 1,000 | 22億5459万 | +1.45% | 7.79 | 0.76 |
| 10/30 | 547 | 556 | 547 | 556 | +3.15% | 1,400 | 22億3848万 | +0.54% | 7.74 | 0.76 |
| 10/27 | 537 | 539 | 537 | 539 | +0.37% | 1,100 | 21億7004万 | -2.53% | 7.5 | 0.74 |
| 10/26 | 538 | 538 | 532 | 537 | -1.1% | 3,100 | 21億6199万 | -3.24% | 7.47 | 0.73 |
| 10/25 | 543 | 543 | 543 | 543 | 0% | 500 | 21億8614万 | -2.34% | 7.55 | 0.74 |
| 10/24 | 542 | 543 | 542 | 543 | -1.27% | 300 | 21億8614万 | -2.34% | 7.55 | 0.74 |
| 10/23 | 548 | 550 | 548 | 550 | +0.36% | 300 | 22億1433万 | -1.08% | 7.65 | 0.75 |
| 10/18 | 538 | 548 | 538 | 548 | +1.86% | 800 | 22億627万 | -1.62% | 7.62 | 0.75 |
| 10/17 | 538 | 538 | 538 | 538 | -0.37% | 700 | 21億6601万 | -3.41% | 7.48 | 0.73 |
| 10/16 | 543 | 543 | 540 | 540 | -2.17% | 3,700 | 21億7407万 | -3.05% | 7.51 | 0.74 |
| 10/13 | 550 | 554 | 550 | 552 | +0.55% | 700 | 22億2238万 | -1.08% | 7.68 | 0.75 |
| 10/12 | 549 | 556 | 549 | 549 | 0% | 1,200 | 22億1030万 | -1.61% | 7.64 | 0.75 |
| 10/11 | 557 | 557 | 548 | 549 | -1.44% | 700 | 22億1030万 | -1.44% | 7.64 | 0.75 |
| 10/10 | 547 | 567 | 547 | 557 | +2.77% | 1,300 | 22億4251万 | +0.18% | 7.75 | 0.76 |
| 10/06 | 558 | 558 | 542 | 542 | -2.34% | 2,500 | 21億8212万 | -2.52% | 7.54 | 0.74 |
| 10/05 | 542 | 563 | 542 | 555 | +2.59% | 600 | 22億3446万 | 0% | 7.72 | 0.76 |
| 10/04 | 540 | 544 | 540 | 541 | -2.87% | 3,100 | 21億7809万 | -2.35% | 7.53 | 0.74 |
| 10/03 | 561 | 569 | 556 | 557 | -2.45% | 1,500 | 22億4251万 | +0.54% | 7.75 | 0.76 |
| 10/02 | 577 | 579 | 571 | 571 | +0.71% | 1,800 | 22億9887万 | +3.25% | 7.94 | 0.78 |
| 09/29 | 569 | 569 | 566 | 567 | -0.35% | 111,200 | 22億8277万 | +2.9% | 7.89 | 0.79 |
| 09/28 | 571 | 571 | 568 | 569 | +0.18% | 400 | 22億9082万 | +3.45% | 7.92 | 0.79 |
| 09/27 | 560 | 580 | 560 | 568 | +1.79% | 1,700 | 22億8679万 | +3.65% | 7.9 | 0.79 |
| 09/26 | 558 | 558 | 558 | 558 | +0.54% | 100 | 22億4653万 | +2.2% | 7.76 | 0.78 |
| 09/25 | 563 | 563 | 553 | 555 | -1.25% | 2,400 | 22億3446万 | +1.65% | 7.72 | 0.77 |
| 09/22 | 559 | 562 | 552 | 562 | -1.23% | 1,200 | 22億6264万 | +2.93% | 7.82 | 0.78 |
| 09/21 | 563 | 569 | 557 | 569 | -0.7% | 900 | 22億9082万 | +4.4% | 7.92 | 0.79 |
| 09/20 | 568 | 573 | 560 | 573 | +0.53% | 5,400 | 23億693万 | +5.14% | 7.97 | 0.8 |
| 09/19 | 561 | 570 | 560 | 570 | +0.88% | 2,000 | 22億9485万 | +4.78% | 7.93 | 0.79 |
| 09/15 | 558 | 565 | 558 | 565 | +2.36% | 600 | 22億7472万 | +3.48% | 7.86 | 0.78 |
| 09/14 | 553 | 553 | 552 | 552 | -0.18% | 600 | 22億2238万 | +1.1% | 7.68 | 0.77 |
| 09/13 | 553 | 553 | 553 | 553 | -0.18% | 400 | 22億2640万 | +1.1% | 7.69 | 0.77 |
| 09/12 | 554 | 554 | 554 | 554 | -0.72% | 300 | 22億3043万 | +1.09% | 7.71 | 0.77 |
| 09/11 | 557 | 570 | 553 | 558 | +1.45% | 3,600 | 22億4653万 | +1.64% | 7.76 | 0.78 |
| 09/08 | 550 | 550 | 550 | 550 | +0.92% | 800 | 22億1433万 | 0% | 7.65 | 0.76 |
| 09/07 | 545 | 545 | 545 | 545 | -0.91% | 500 | 21億9420万 | -1.27% | 7.58 | 0.76 |
| 09/05 | 544 | 554 | 544 | 550 | +2.61% | 1,500 | 22億1433万 | -0.72% | 7.65 | 0.76 |
| 09/04 | 536 | 536 | 536 | 536 | +0.19% | 100 | 21億5796万 | -3.77% | 7.46 | 0.74 |
| 09/01 | 534 | 537 | 534 | 535 | +0.19% | 2,100 | 21億5393万 | -4.29% | 7.44 | 0.74 |
| 08/31 | 534 | 534 | 530 | 534 | 0% | 1,900 | 21億4991万 | -4.81% | 7.43 | 0.74 |
| 08/30 | 533 | 534 | 528 | 534 | +0.19% | 2,100 | 21億4991万 | -4.98% | 7.43 | 0.74 |
| 08/29 | 533 | 533 | 531 | 533 | +0.76% | 2,900 | 21億4588万 | -5.5% | 7.42 | 0.74 |
