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 | 349 | 351 | 345 | 351 | +1.15% | 47,900 | 38億6833万 | 0% | 7.74 | 14.89 |
| 03/26 | 350 | 350 | 345 | 347 | -0.57% | 31,000 | 38億2425万 | -1.14% | 7.65 | 14.72 |
| 03/25 | 348 | 352 | 347 | 349 | +0.29% | 22,500 | 38億4629万 | -0.85% | 7.69 | 14.81 |
| 03/22 | 347 | 350 | 342 | 348 | +0.29% | 33,600 | 38億3527万 | -1.14% | 7.67 | 14.76 |
| 03/21 | 345 | 350 | 342 | 347 | +0.58% | 61,000 | 38億2425万 | -1.42% | 7.65 | 14.72 |
| 03/19 | 341 | 345 | 339 | 345 | +0.58% | 19,300 | 38億221万 | -2.27% | 7.6 | 14.64 |
| 03/18 | 343 | 346 | 338 | 343 | +0.29% | 22,500 | 37億8016万 | -3.11% | 7.56 | 14.55 |
| 03/15 | 346 | 346 | 339 | 342 | -1.16% | 26,100 | 37億6914万 | -3.93% | 7.54 | 14.51 |
| 03/14 | 340 | 346 | 337 | 346 | +1.47% | 28,400 | 38億1323万 | -3.08% | 7.63 | 14.68 |
| 03/13 | 339 | 346 | 338 | 341 | +0.89% | 51,000 | 37億5812万 | -5.01% | 7.52 | 14.47 |
| 03/12 | 336 | 339 | 332 | 338 | 0% | 57,400 | 37億2506万 | -6.37% | 7.45 | 14.34 |
| 03/11 | 341 | 341 | 333 | 338 | -1.46% | 119,700 | 37億2506万 | -6.63% | 7.45 | 14.34 |
| 03/08 | 346 | 346 | 341 | 343 | -0.87% | 43,100 | 37億8016万 | -5.77% | 7.56 | 14.55 |
| 03/07 | 351 | 351 | 342 | 346 | -1.98% | 106,800 | 38億1323万 | -5.46% | 7.63 | 14.68 |
| 03/06 | 352 | 356 | 349 | 353 | -0.56% | 129,400 | 38億9037万 | -3.81% | 7.78 | 14.98 |
| 03/05 | 362 | 362 | 351 | 355 | -1.93% | 73,700 | 39億1241万 | -3.79% | 7.82 | 15.06 |
| 03/04 | 367 | 367 | 359 | 362 | -0.55% | 53,600 | 39億8956万 | -2.16% | 7.98 | 15.36 |
| 03/01 | 361 | 365 | 359 | 364 | +0.55% | 37,400 | 40億1160万 | -2.15% | 8.02 | 15.44 |
| 02/29 | 363 | 364 | 355 | 362 | -0.28% | 30,800 | 39億8956万 | -2.95% | 7.98 | 15.36 |
| 02/28 | 359 | 366 | 358 | 363 | +0.83% | 36,100 | 40億58万 | -3.2% | 8 | 15.4 |
| 02/27 | 360 | 360 | 355 | 360 | +0.56% | 31,500 | 39億6752万 | -4.26% | 7.94 | 15.27 |
| 02/26 | 356 | 364 | 354 | 358 | +0.28% | 42,400 | 39億4548万 | -5.29% | 7.89 | 15.19 |
| 02/22 | 360 | 361 | 356 | 357 | -0.83% | 37,800 | 39億3446万 | -5.8% | 7.87 | 15.15 |
| 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 |
