時価総額
2023/11/22～2024/04/19
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 |
| 04/19 | 884 | 884 | 865 | 869 | -1.81% | 266,800 | 603億5067万 | -2.91% | 18.22 | 0.66 |
| 04/18 | 872 | 894 | 872 | 885 | +1.49% | 233,900 | 614億6185万 | -1.01% | 18.55 | 0.67 |
| 04/17 | 886 | 888 | 868 | 872 | -1.58% | 234,000 | 605億5902万 | -2.24% | 18.28 | 0.66 |
| 04/16 | 889 | 896 | 882 | 886 | -1.01% | 212,900 | 615億3130万 | -0.56% | 18.57 | 0.67 |
| 04/15 | 890 | 902 | 890 | 895 | -0.67% | 255,800 | 621億5633万 | +0.67% | 18.76 | 0.67 |
| 04/12 | 902 | 903 | 896 | 901 | -0.11% | 192,100 | 625億7302万 | +1.58% | 18.89 | 0.68 |
| 04/11 | 891 | 902 | 887 | 902 | +0.78% | 183,700 | 626億4247万 | +1.92% | 18.91 | 0.68 |
| 04/10 | 890 | 901 | 888 | 895 | +0.34% | 192,600 | 621億5633万 | +1.36% | 18.76 | 0.67 |
| 04/09 | 889 | 894 | 889 | 892 | +0.79% | 190,100 | 619億4799万 | +1.25% | 18.7 | 0.67 |
| 04/08 | 890 | 893 | 883 | 885 | +0.11% | 239,100 | 614億6185万 | +0.68% | 18.55 | 0.67 |
| 04/05 | 865 | 886 | 864 | 884 | +1.14% | 258,200 | 613億9240万 | +0.68% | 18.53 | 0.67 |
| 04/04 | 873 | 880 | 871 | 874 | +0.69% | 265,700 | 606億9791万 | -0.34% | 18.32 | 0.66 |
| 04/03 | 855 | 878 | 852 | 868 | +0.12% | 327,100 | 602億8122万 | -1.03% | 18.19 | 0.65 |
| 04/02 | 880 | 880 | 863 | 867 | -1.7% | 273,300 | 602億1178万 | -1.25% | 18.17 | 0.65 |
| 04/01 | 896 | 899 | 881 | 882 | -0.79% | 291,400 | 612億5350万 | +0.46% | 18.49 | 0.66 |
| 03/29 | 888 | 895 | 881 | 889 | +0.45% | 167,900 | 617億3964万 | +1.37% | 18.63 | 0.67 |
| 03/28 | 900 | 904 | 883 | 885 | -3.49% | 357,200 | 614億6185万 | +1.14% | 18.55 | 0.67 |
| 03/27 | 922 | 924 | 915 | 917 | -0.11% | 367,300 | 636億8420万 | +5.04% | 19.22 | 0.69 |
| 03/26 | 917 | 921 | 914 | 918 | +0.11% | 168,400 | 637億5365万 | +5.52% | 19.24 | 0.69 |
| 03/25 | 920 | 925 | 915 | 917 | -0.76% | 230,800 | 636億8420万 | +5.77% | 19.22 | 0.69 |
| 03/22 | 929 | 933 | 923 | 924 | -0.11% | 193,600 | 641億7034万 | +7.07% | 19.37 | 0.7 |
| 03/21 | 930 | 932 | 923 | 925 | +0.54% | 194,400 | 642億3978万 | +7.81% | 19.39 | 0.7 |
| 03/19 | 920 | 924 | 916 | 920 | -0.22% | 252,100 | 638億9254万 | +7.48% | 19.28 | 0.69 |
| 03/18 | 904 | 923 | 904 | 922 | +3.25% | 436,200 | 640億3144万 | +8.09% | 19.33 | 0.7 |
| 03/15 | 892 | 908 | 883 | 893 | +5.43% | 1,055,800 | 620億1743万 | +5.06% | 18.72 | 0.67 |
| 03/14 | 844 | 847 | 840 | 847 | +1.07% | 113,600 | 588億2281万 | -0.12% | 17.75 | 0.64 |
| 03/13 | 850 | 850 | 836 | 838 | -0.95% | 176,600 | 581億9777万 | -1.18% | 17.57 | 0.63 |
| 03/12 | 839 | 847 | 833 | 846 | +0.36% | 261,000 | 587億5336万 | -0.24% | 17.73 | 0.64 |
| 03/11 | 845 | 845 | 833 | 843 | -0.59% | 194,400 | 585億4501万 | -0.59% | 17.67 | 0.64 |
| 03/08 | 836 | 855 | 834 | 848 | +0.36% | 225,700 | 588億9226万 | 0% | 17.77 | 0.64 |
| 03/07 | 858 | 858 | 842 | 845 | -1.05% | 154,300 | 586億8391万 | -0.35% | 17.71 | 0.64 |
| 03/06 | 840 | 857 | 840 | 854 | +0.83% | 220,800 | 593億895万 | +0.71% | 17.9 | 0.64 |
| 03/05 | 847 | 850 | 839 | 847 | -0.12% | 140,600 | 588億2281万 | -0.12% | 17.75 | 0.64 |
| 03/04 | 858 | 859 | 847 | 848 | -1.17% | 158,700 | 588億9226万 | +0.12% | 17.77 | 0.64 |
| 03/01 | 860 | 860 | 853 | 858 | -0.23% | 227,300 | 595億8674万 | +1.3% | 17.98 | 0.65 |
| 02/29 | 872 | 872 | 856 | 860 | -1.38% | 181,900 | 597億2564万 | +1.53% | 18.03 | 0.65 |
| 02/28 | 876 | 881 | 868 | 872 | -0.23% | 160,600 | 605億5902万 | +3.07% | 18.28 | 0.66 |
| 02/27 | 869 | 882 | 869 | 874 | +0.69% | 179,000 | 606億9791万 | +3.31% | 18.32 | 0.66 |
| 02/26 | 859 | 873 | 858 | 868 | +1.17% | 190,000 | 602億8122万 | +2.72% | 18.19 | 0.65 |
| 02/22 | 851 | 858 | 847 | 858 | +0.82% | 195,300 | 595億8674万 | +1.66% | 17.98 | 0.65 |
| 02/21 | 841 | 854 | 834 | 851 | +1.55% | 235,000 | 591億60万 | +0.95% | 17.84 | 0.64 |
| 02/20 | 842 | 847 | 838 | 838 | -0.95% | 122,500 | 581億9777万 | -0.59% | 17.57 | 0.63 |
| 02/19 | 835 | 846 | 835 | 846 | +2.3% | 114,200 | 587億5336万 | +0.24% | 17.73 | 0.64 |
| 02/16 | 823 | 831 | 820 | 827 | +1.35% | 131,500 | 574億3384万 | -2.13% | 17.33 | 0.62 |
| 02/15 | 825 | 829 | 812 | 816 | -0.24% | 174,700 | 566億6991万 | -3.55% | 17.1 | 0.62 |
| 02/14 | 837 | 838 | 812 | 818 | -4.99% | 402,900 | 568億880万 | -3.42% | 17.15 | 0.62 |
| 02/13 | 854 | 862 | 852 | 861 | +1.77% | 255,900 | 597億9509万 | +1.41% | 18.05 | 0.65 |
| 02/09 | 848 | 854 | 845 | 846 | -0.35% | 136,900 | 587億5336万 | -0.24% | 17.73 | 0.64 |
| 02/08 | 845 | 852 | 838 | 849 | +0.59% | 139,500 | 589億6170万 | +0.24% | 17.8 | 0.64 |
| 02/07 | 843 | 848 | 841 | 844 | +0.24% | 85,900 | 586億1446万 | -0.35% | 17.69 | 0.64 |
| 02/06 | 848 | 848 | 841 | 842 | -1.06% | 105,700 | 584億7557万 | -0.47% | 17.65 | 0.63 |
| 02/05 | 848 | 852 | 845 | 851 | +1.19% | 139,300 | 591億60万 | +0.71% | 17.84 | 0.64 |
| 02/02 | 834 | 846 | 832 | 841 | +1.2% | 126,900 | 584億612万 | -0.24% | 17.63 | 0.63 |
| 02/01 | 837 | 837 | 829 | 831 | -1.42% | 126,900 | 577億1163万 | -1.31% | 17.42 | 0.63 |
| 01/31 | 844 | 845 | 838 | 843 | -0.59% | 142,100 | 585億4501万 | +0.24% | 17.67 | 0.64 |
| 01/30 | 850 | 853 | 847 | 848 | -0.35% | 101,700 | 588億9226万 | +0.95% | 17.77 | 0.64 |
| 01/29 | 846 | 853 | 844 | 851 | +1.31% | 109,100 | 591億60万 | +1.43% | 17.84 | 0.64 |
| 01/26 | 847 | 847 | 840 | 840 | -1.18% | 115,600 | 583億3667万 | +0.24% | 17.61 | 0.63 |
| 01/25 | 845 | 851 | 842 | 850 | +0.35% | 87,400 | 590億3115万 | +1.55% | 17.82 | 0.64 |
| 01/24 | 850 | 851 | 842 | 847 | -0.35% | 133,800 | 588億2281万 | +1.19% | 17.75 | 0.64 |
| 01/23 | 854 | 856 | 848 | 850 | -0.35% | 94,300 | 590億3115万 | +1.67% | 17.82 | 0.64 |
| 01/22 | 850 | 855 | 849 | 853 | +0.59% | 55,400 | 592億3950万 | +2.16% | 17.88 | 0.64 |
| 01/19 | 846 | 848 | 843 | 848 | +0.36% | 80,700 | 588億9226万 | +1.68% | 17.77 | 0.64 |
| 01/18 | 845 | 848 | 839 | 845 | 0% | 93,100 | 586億8391万 | +1.32% | 17.71 | 0.64 |
| 01/17 | 854 | 857 | 845 | 845 | -1.05% | 98,700 | 586億8391万 | +1.44% | 17.71 | 0.64 |
| 01/16 | 862 | 862 | 852 | 854 | -0.93% | 107,700 | 593億895万 | +2.64% | 17.9 | 0.64 |
| 01/15 | 856 | 864 | 853 | 862 | +0.82% | 96,100 | 598億6453万 | +3.61% | 18.07 | 0.65 |
| 01/12 | 858 | 862 | 850 | 855 | +0.47% | 127,600 | 593億7839万 | +3.01% | 17.92 | 0.64 |
| 01/11 | 863 | 863 | 850 | 851 | -0.7% | 146,600 | 591億60万 | +2.65% | 17.84 | 0.64 |
| 01/10 | 856 | 864 | 855 | 857 | +0.23% | 122,400 | 595億1729万 | +3.25% | 17.96 | 0.65 |
| 01/09 | 852 | 859 | 850 | 855 | +1.3% | 131,100 | 593億7839万 | +3.01% | 17.92 | 0.64 |
| 01/05 | 835 | 845 | 832 | 844 | +1.56% | 168,800 | 586億1446万 | +1.69% | 17.69 | 0.64 |
| 01/04 | 828 | 832 | 813 | 831 | +0.73% | 128,400 | 577億1163万 | -0.12% | 17.42 | 0.63 |
| 2023 |
| 12/29 | 823 | 831 | 821 | 825 | +0.49% | 91,600 | 572億9494万 | -1.08% | 17.29 | 0.62 |
| 12/28 | 820 | 821 | 814 | 821 | +0.24% | 80,200 | 570億1715万 | -1.79% | 17.21 | 0.62 |
| 12/27 | 814 | 819 | 812 | 819 | +1.24% | 126,400 | 568億7825万 | -2.38% | 17.17 | 0.62 |
| 12/26 | 812 | 815 | 806 | 809 | -0.12% | 116,200 | 561億8377万 | -3.92% | 16.96 | 0.61 |
| 12/25 | 820 | 820 | 807 | 810 | -0.86% | 76,700 | 562億5322万 | -4.14% | 16.98 | 0.61 |
| 12/22 | 811 | 818 | 810 | 817 | +1.11% | 103,000 | 567億3935万 | -3.66% | 17.13 | 0.62 |
| 12/21 | 815 | 817 | 808 | 808 | -1.82% | 103,800 | 561億1432万 | -5.05% | 16.94 | 0.61 |
| 12/20 | 825 | 830 | 822 | 823 | -0.72% | 120,500 | 571億5605万 | -3.74% | 17.25 | 0.62 |
| 12/19 | 828 | 829 | 817 | 829 | +0.36% | 146,700 | 575億7274万 | -3.49% | 17.38 | 0.62 |
| 12/18 | 828 | 828 | 817 | 826 | -1.55% | 74,300 | 573億6439万 | -4.4% | 17.31 | 0.62 |
| 12/15 | 826 | 841 | 826 | 839 | +1.57% | 115,400 | 582億6722万 | -3.45% | 17.59 | 0.63 |
| 12/14 | 832 | 832 | 822 | 826 | -0.36% | 92,700 | 573億6439万 | -5.38% | 17.31 | 0.62 |
| 12/13 | 828 | 831 | 822 | 829 | +0.36% | 67,300 | 575億7274万 | -5.47% | 17.38 | 0.62 |
| 12/12 | 835 | 837 | 823 | 826 | -0.96% | 84,800 | 573億6439万 | -6.35% | 17.31 | 0.62 |
| 12/11 | 843 | 843 | 829 | 834 | +0.48% | 88,700 | 579億1998万 | -5.98% | 17.48 | 0.63 |
| 12/08 | 820 | 830 | 813 | 830 | +0.61% | 285,000 | 576億4218万 | -6.85% | 17.4 | 0.63 |
| 12/07 | 831 | 832 | 822 | 825 | -1.43% | 99,100 | 572億9494万 | -7.72% | 17.29 | 0.62 |
| 12/06 | 828 | 839 | 828 | 837 | +1.21% | 119,200 | 581億2832万 | -6.69% | 17.54 | 0.63 |
| 12/05 | 831 | 837 | 827 | 827 | -1.19% | 156,200 | 574億3384万 | -8.01% | 17.33 | 0.62 |
| 12/04 | 850 | 850 | 827 | 837 | -1.99% | 174,200 | 581億2832万 | -7.21% | 17.54 | 0.63 |
| 12/01 | 870 | 875 | 851 | 854 | -1.84% | 216,600 | 593億895万 | -5.53% | 17.9 | 0.64 |
| 11/30 | 863 | 876 | 863 | 870 | +0.81% | 201,500 | 604億2012万 | -3.97% | 18.24 | 0.66 |
| 11/29 | 882 | 882 | 862 | 863 | -2.71% | 142,200 | 599億3398万 | -4.85% | 18.09 | 0.65 |
| 11/28 | 881 | 887 | 876 | 887 | +0.68% | 139,600 | 616億74万 | -2.42% | 18.59 | 0.67 |
| 11/27 | 885 | 891 | 880 | 881 | -0.45% | 92,600 | 611億8405万 | -3.19% | 18.47 | 0.66 |
| 11/24 | 895 | 900 | 883 | 885 | -0.78% | 75,600 | 614億6185万 | -2.96% | 18.55 | 0.67 |
| 11/22 | 882 | 895 | 882 | 892 | +0.56% | 94,300 | 619億4799万 | -2.41% | 18.7 | 0.67 |
