時価総額
2023/09/25～2024/02/21
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 |
| 02/21 | 361 | 363 | 357 | 360 | -0.28% | 29,000 | 39億6752万 | -5.51% | 7.94 | 15.27 |
| 02/20 | 357 | 363 | 357 | 361 | +0.56% | 30,100 | 39億7854万 | -5.74% | 7.96 | 15.31 |
| 02/19 | 357 | 367 | 351 | 359 | +0.84% | 77,600 | 39億5650万 | -6.75% | 7.91 | 15.23 |
| 02/16 | 352 | 357 | 350 | 356 | +0.85% | 48,900 | 39億2344万 | -8.01% | 7.85 | 15.1 |
| 02/15 | 350 | 353 | 342 | 353 | +0.28% | 87,900 | 38億9037万 | -9.25% | 7.78 | 14.98 |
| 02/14 | 357 | 357 | 349 | 352 | -1.4% | 41,300 | 38億7935万 | -10.2% | 7.76 | 14.93 |
| 02/13 | 385 | 387 | 345 | 357 | -7.27% | 243,400 | 39億3446万 | -9.39% | 7.87 | 15.15 |
| 02/09 | 381 | 390 | 381 | 385 | 0% | 42,000 | 42億4304万 | -2.78% | 8.49 | 16.33 |
| 02/08 | 382 | 386 | 376 | 385 | +0.79% | 25,400 | 42億4304万 | -3.02% | 8.49 | 16.33 |
| 02/07 | 382 | 386 | 380 | 382 | -1.04% | 33,000 | 42億998万 | -4.02% | 8.42 | 16.21 |
| 02/06 | 385 | 386 | 380 | 386 | +0.26% | 12,700 | 42億5406万 | -3.26% | 8.51 | 16.38 |
| 02/05 | 380 | 385 | 380 | 385 | +1.85% | 29,100 | 42億4304万 | -3.51% | 8.49 | 16.33 |
| 02/02 | 377 | 384 | 375 | 378 | +0.27% | 34,100 | 41億6590万 | -5.03% | 8.33 | 16.04 |
| 02/01 | 383 | 384 | 371 | 377 | -1.82% | 69,100 | 41億5487万 | -5.28% | 8.31 | 15.99 |
| 01/31 | 384 | 386 | 377 | 384 | +0.26% | 71,000 | 42億3202万 | -3.76% | 8.46 | 16.29 |
| 01/30 | 394 | 394 | 381 | 383 | -2.05% | 104,600 | 42億2100万 | -4.01% | 8.44 | 16.25 |
| 01/29 | 394 | 394 | 387 | 391 | -0.76% | 65,700 | 43億917万 | -2.25% | 8.62 | 16.59 |
| 01/26 | 400 | 402 | 382 | 394 | -1.99% | 161,800 | 43億4223万 | -1.5% | 8.68 | 16.71 |
| 01/25 | 404 | 404 | 400 | 402 | 0% | 19,800 | 44億3040万 | +0.25% | 8.86 | 17.05 |
| 01/24 | 400 | 403 | 400 | 402 | -0.25% | 16,500 | 44億3040万 | +0.25% | 8.86 | 17.05 |
| 01/23 | 400 | 405 | 400 | 403 | +0.75% | 38,500 | 44億4142万 | +0.75% | 8.88 | 17.1 |
| 01/22 | 398 | 402 | 398 | 400 | +0.5% | 47,900 | 44億836万 | 0% | 8.82 | 16.97 |
| 01/19 | 396 | 400 | 395 | 398 | +1.02% | 38,900 | 43億8631万 | -0.5% | 8.77 | 16.88 |
| 01/18 | 397 | 401 | 394 | 394 | -0.25% | 44,600 | 43億4223万 | -1.75% | 8.68 | 16.71 |
| 01/17 | 409 | 411 | 391 | 395 | -3.42% | 79,700 | 43億5325万 | -1.5% | 8.71 | 16.76 |
| 01/16 | 415 | 415 | 408 | 409 | -1.21% | 35,900 | 45億754万 | +2% | 9.02 | 17.35 |
| 01/15 | 415 | 415 | 411 | 414 | 0% | 43,300 | 45億6265万 | +3.24% | 9.13 | 17.56 |
| 01/12 | 411 | 417 | 405 | 414 | +0.73% | 84,300 | 45億6265万 | +3.24% | 9.13 | 17.56 |
| 01/11 | 414 | 414 | 406 | 411 | 0% | 40,000 | 45億2958万 | +2.49% | 9.06 | 17.44 |
| 01/10 | 410 | 412 | 408 | 411 | +0.24% | 23,700 | 45億2958万 | +2.49% | 9.06 | 17.44 |
| 01/09 | 412 | 412 | 402 | 410 | +0.24% | 54,800 | 45億1856万 | +2.5% | 9.04 | 17.39 |
| 01/05 | 411 | 411 | 405 | 409 | -0.24% | 38,600 | 45億754万 | +2.25% | 9.02 | 17.35 |
| 01/04 | 414 | 414 | 403 | 410 | -0.97% | 39,100 | 45億1856万 | +2.24% | 9.04 | 17.39 |
| 2023 |
| 12/29 | 423 | 423 | 404 | 414 | +1.72% | 82,700 | 45億6265万 | +3.24% | 9.13 | 17.56 |
| 12/28 | 390 | 408 | 385 | 407 | +6.27% | 111,800 | 44億8550万 | +1.24% | 8.97 | 17.27 |
| 12/27 | 374 | 386 | 371 | 383 | +3.79% | 77,400 | 42億2100万 | -4.73% | 8.44 | 16.25 |
| 12/26 | 378 | 380 | 367 | 369 | -2.38% | 71,500 | 40億6671万 | -8.66% | 8.13 | 15.65 |
| 12/25 | 386 | 386 | 373 | 378 | -1.56% | 87,700 | 41億6590万 | -6.67% | 8.33 | 16.04 |
| 12/22 | 393 | 404 | 379 | 384 | -2.29% | 104,200 | 42億3202万 | -5.65% | 8.46 | 16.29 |
| 12/21 | 399 | 400 | 390 | 393 | -1.75% | 63,000 | 43億3121万 | -3.91% | 8.66 | 16.67 |
| 12/20 | 398 | 402 | 398 | 400 | -1.48% | 43,100 | 44億836万 | -2.44% | 8.82 | 16.97 |
| 12/19 | 404 | 406 | 401 | 406 | +0.74% | 15,900 | 44億7448万 | -0.98% | 8.95 | 17.22 |
| 12/18 | 401 | 404 | 397 | 403 | -0.25% | 22,100 | 44億4142万 | -1.95% | 8.88 | 17.1 |
| 12/15 | 394 | 404 | 391 | 404 | +2.8% | 81,600 | 44億5244万 | -1.7% | 8.9 | 17.14 |
| 12/14 | 401 | 401 | 392 | 393 | -2% | 48,900 | 43億3121万 | -4.61% | 8.66 | 16.67 |
| 12/13 | 400 | 401 | 398 | 401 | 0% | 44,300 | 44億1938万 | -2.67% | 8.84 | 17.01 |
| 12/12 | 402 | 404 | 400 | 401 | -0.74% | 35,100 | 44億1938万 | -2.91% | 8.84 | 17.01 |
| 12/11 | 403 | 407 | 403 | 404 | 0% | 32,200 | 44億5244万 | -2.18% | 8.9 | 17.14 |
| 12/08 | 404 | 405 | 401 | 404 | 0% | 50,800 | 44億5244万 | -2.42% | 8.9 | 17.14 |
| 12/07 | 406 | 408 | 403 | 404 | -0.98% | 26,800 | 44億5244万 | -2.65% | 8.9 | 17.14 |
| 12/06 | 407 | 415 | 405 | 408 | +0.25% | 70,800 | 44億9652万 | -1.92% | 8.99 | 17.31 |
| 12/05 | 403 | 407 | 402 | 407 | +0.49% | 32,600 | 44億8550万 | -2.4% | 8.97 | 17.27 |
| 12/04 | 406 | 406 | 400 | 405 | 0% | 45,000 | 44億6346万 | -3.11% | 8.93 | 17.18 |
| 12/01 | 403 | 411 | 400 | 405 | +0.5% | 65,200 | 44億6346万 | -3.34% | 8.93 | 17.18 |
| 11/30 | 413 | 414 | 403 | 403 | -2.42% | 47,500 | 44億4142万 | -4.05% | 8.88 | 17.1 |
| 11/29 | 418 | 418 | 410 | 413 | -1.2% | 37,300 | 45億5163万 | -1.9% | 9.1 | 17.52 |
| 11/28 | 419 | 421 | 414 | 418 | -0.71% | 22,700 | 46億673万 | -0.95% | 9.21 | 17.73 |
| 11/27 | 425 | 425 | 419 | 421 | -0.71% | 40,300 | 46億3979万 | -0.47% | 9.28 | 17.86 |
| 11/24 | 421 | 424 | 420 | 424 | +0.71% | 16,400 | 46億7286万 | -0.24% | 9.35 | 17.99 |
| 11/22 | 417 | 422 | 416 | 421 | +0.48% | 17,700 | 46億3979万 | -1.41% | 9.28 | 17.86 |
| 11/21 | 418 | 421 | 415 | 419 | +0.24% | 15,600 | 46億1775万 | -2.1% | 9.24 | 17.78 |
| 11/20 | 418 | 425 | 418 | 418 | -0.48% | 20,700 | 46億673万 | -2.79% | 9.21 | 17.73 |
| 11/17 | 419 | 422 | 416 | 420 | +0.24% | 12,400 | 46億2877万 | -2.78% | 9.26 | 17.82 |
| 11/16 | 420 | 422 | 418 | 419 | -0.48% | 35,300 | 46億1775万 | -3.46% | 9.24 | 17.78 |
| 11/15 | 417 | 422 | 416 | 421 | +0.72% | 25,400 | 46億3979万 | -3.44% | 9.28 | 17.86 |
| 11/14 | 413 | 419 | 410 | 418 | +1.21% | 28,200 | 46億673万 | -4.78% | 9.21 | 17.73 |
| 11/13 | 412 | 420 | 411 | 413 | -0.48% | 28,600 | 45億5163万 | -6.35% | 9.1 | 17.52 |
| 11/10 | 417 | 417 | 408 | 415 | -0.48% | 51,600 | 45億7367万 | -6.32% | 9.15 | 17.61 |
| 11/09 | 412 | 417 | 409 | 417 | +1.71% | 21,200 | 45億9571万 | -6.08% | 9.19 | 17.69 |
| 11/08 | 414 | 419 | 403 | 410 | -0.97% | 69,800 | 45億1856万 | -8.28% | 9.04 | 17.39 |
| 11/07 | 418 | 418 | 407 | 414 | -0.24% | 36,000 | 45億6265万 | -8% | 9.13 | 17.56 |
| 11/06 | 415 | 415 | 396 | 415 | -1.43% | 144,100 | 45億7367万 | -8.59% | 9.15 | 17.61 |
| 11/02 | 425 | 427 | 420 | 421 | -0.47% | 64,400 | 46億3979万 | -7.88% | 9.28 | 17.86 |
| 11/01 | 430 | 431 | 419 | 423 | -1.63% | 63,000 | 46億6184万 | -8.04% | 9.32 | 17.95 |
| 10/31 | 432 | 434 | 422 | 430 | -0.46% | 41,900 | 47億3898万 | -6.93% | 9.48 | 18.24 |
| 10/30 | 430 | 449 | 430 | 432 | -0.23% | 122,400 | 47億6102万 | -6.9% | 9.52 | 18.33 |
| 10/27 | 425 | 438 | 425 | 433 | +1.88% | 29,600 | 47億7204万 | -7.08% | 9.54 | 18.37 |
| 10/26 | 422 | 427 | 421 | 425 | -1.16% | 23,500 | 46億8388万 | -9.19% | 9.37 | 18.03 |
| 10/25 | 439 | 441 | 430 | 430 | -1.83% | 42,700 | 47億3898万 | -8.51% | 9.48 | 18.24 |
| 10/24 | 425 | 438 | 418 | 438 | +3.55% | 91,400 | 48億2715万 | -7.4% | 9.65 | 18.58 |
| 10/23 | 458 | 459 | 422 | 423 | -8.64% | 175,200 | 46億6184万 | -10.95% | 9.32 | 17.95 |
| 10/20 | 466 | 466 | 458 | 463 | -0.64% | 26,100 | 51億267万 | -3.34% | 10.21 | 19.64 |
| 10/19 | 461 | 469 | 459 | 466 | +0.22% | 42,700 | 51億3573万 | -3.12% | 10.27 | 19.77 |
| 10/18 | 469 | 469 | 458 | 465 | +0.43% | 35,800 | 51億2471万 | -3.73% | 10.25 | 19.73 |
| 10/17 | 462 | 465 | 459 | 463 | +0.43% | 20,900 | 51億267万 | -4.54% | 10.21 | 19.64 |
| 10/16 | 469 | 469 | 460 | 461 | -1.71% | 29,700 | 50億8063万 | -5.53% | 10.16 | 19.56 |
| 10/13 | 469 | 477 | 468 | 469 | -1.68% | 19,800 | 51億6880万 | -4.48% | 10.34 | 19.9 |
| 10/12 | 470 | 479 | 467 | 477 | +1.49% | 20,500 | 52億5696万 | -3.44% | 10.51 | 20.24 |
| 10/11 | 475 | 476 | 470 | 470 | -0.84% | 14,300 | 51億7982万 | -5.24% | 10.36 | 19.94 |
| 10/10 | 468 | 477 | 468 | 474 | +1.07% | 35,200 | 52億2390万 | -5.01% | 10.45 | 20.11 |
| 10/06 | 461 | 472 | 461 | 469 | +1.96% | 38,400 | 51億6880万 | -6.57% | 10.34 | 19.9 |
| 10/05 | 463 | 470 | 458 | 460 | -0.65% | 69,500 | 50億6961万 | -8.91% | 10.14 | 19.51 |
| 10/04 | 480 | 481 | 463 | 463 | -4.14% | 109,000 | 51億267万 | -8.86% | 10.21 | 19.64 |
| 10/03 | 483 | 487 | 482 | 483 | -1.43% | 70,300 | 53億2309万 | -5.48% | 10.65 | 20.49 |
| 10/02 | 497 | 500 | 489 | 490 | -1.41% | 32,400 | 54億24万 | -4.48% | 10.8 | 20.79 |
| 09/29 | 495 | 497 | 491 | 497 | +0.81% | 35,800 | 54億7738万 | -3.5% | 10.95 | 12.7 |
| 09/28 | 496 | 496 | 483 | 493 | -0.8% | 47,000 | 54億3330万 | -4.46% | 10.87 | 12.59 |
| 09/27 | 477 | 497 | 477 | 497 | +3.76% | 54,600 | 54億7738万 | -4.05% | 10.95 | 12.7 |
| 09/26 | 485 | 485 | 479 | 479 | -1.03% | 14,000 | 52億7901万 | -7.88% | 10.56 | 12.24 |
| 09/25 | 485 | 489 | 482 | 484 | 0% | 26,100 | 53億3411万 | -7.28% | 10.67 | 12.36 |
