時価総額
2023/09/15～2024/02/14
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 |
| 02/14 | 1,054 | 1,054 | 1,033 | 1,040 | -0.95% | 4,400 | 101億5414万 | +4.94% | 6.25 | 0.47 |
| 02/13 | 1,024 | 1,050 | 1,024 | 1,050 | +2.94% | 7,300 | 102億5178万 | +6.49% | 6.31 | 0.48 |
| 02/09 | 1,042 | 1,066 | 1,019 | 1,020 | -3.04% | 9,600 | 99億5887万 | +4.08% | 6.13 | 0.46 |
| 02/08 | 1,052 | 1,056 | 1,046 | 1,052 | 0% | 5,900 | 102億7130万 | +7.9% | 6.32 | 0.48 |
| 02/07 | 1,052 | 1,078 | 1,046 | 1,052 | -1.13% | 15,000 | 102億7130万 | +8.68% | 6.32 | 0.48 |
| 02/06 | 1,085 | 1,085 | 1,055 | 1,064 | -1.66% | 9,400 | 103億8847万 | +10.72% | 6.39 | 0.48 |
| 02/05 | 1,052 | 1,084 | 1,045 | 1,082 | +2.85% | 27,700 | 105億6421万 | +13.66% | 6.5 | 0.49 |
| 02/02 | 1,066 | 1,070 | 1,023 | 1,052 | -1.13% | 20,400 | 102億7130万 | +11.56% | 6.32 | 0.48 |
| 02/01 | 1,026 | 1,065 | 1,025 | 1,064 | +2.7% | 38,200 | 103億8847万 | +13.8% | 6.39 | 0.48 |
| 01/31 | 972 | 1,108 | 972 | 1,036 | +7.58% | 143,400 | 101億1508万 | +11.88% | 6.22 | 0.47 |
| 01/30 | 959 | 972 | 959 | 963 | +0.42% | 18,400 | 94億234万 | +4.9% | 5.78 | 0.44 |
| 01/29 | 965 | 965 | 959 | 959 | -0.1% | 6,300 | 93億6329万 | +5.04% | 5.76 | 0.44 |
| 01/26 | 961 | 961 | 955 | 960 | +0.42% | 2,100 | 93億7305万 | +5.61% | 5.77 | 0.44 |
| 01/25 | 953 | 960 | 949 | 956 | +0.31% | 4,400 | 93億3400万 | +5.75% | 5.74 | 0.43 |
| 01/24 | 943 | 953 | 943 | 953 | +1.06% | 7,100 | 93億471万 | +6.12% | 5.72 | 0.43 |
| 01/23 | 939 | 948 | 935 | 943 | +0.43% | 5,000 | 92億707万 | +5.72% | 5.66 | 0.43 |
| 01/22 | 941 | 944 | 939 | 939 | -0.11% | 4,000 | 91億6802万 | +5.86% | 5.64 | 0.43 |
| 01/19 | 941 | 950 | 940 | 940 | 0% | 5,200 | 91億7778万 | +6.58% | 5.65 | 0.43 |
| 01/18 | 939 | 949 | 935 | 940 | -1.78% | 5,500 | 91億7778万 | +7.18% | 5.65 | 0.43 |
| 01/17 | 967 | 968 | 926 | 957 | +0.53% | 9,500 | 93億4376万 | +9.75% | 5.75 | 0.43 |
| 01/16 | 963 | 963 | 940 | 952 | 0% | 6,400 | 92億9494万 | +9.8% | 5.72 | 0.43 |
| 01/15 | 957 | 965 | 949 | 952 | -0.52% | 7,900 | 92億9494万 | +10.19% | 5.72 | 0.43 |
| 01/12 | 979 | 979 | 935 | 957 | -1.34% | 18,200 | 93億4376万 | +11.15% | 5.75 | 0.43 |
| 01/11 | 936 | 970 | 934 | 970 | +4.53% | 19,500 | 94億7069万 | +13.05% | 5.83 | 0.44 |
| 01/10 | 913 | 933 | 908 | 928 | +2.2% | 15,200 | 90億6062万 | +8.67% | 5.57 | 0.42 |
| 01/09 | 900 | 914 | 900 | 908 | +1.45% | 14,600 | 88億6534万 | +6.7% | 5.45 | 0.41 |
| 01/05 | 889 | 900 | 889 | 895 | +0.67% | 10,300 | 87億3842万 | +5.54% | 5.38 | 0.41 |
| 01/04 | 874 | 890 | 873 | 889 | +0.91% | 6,000 | 86億7984万 | +5.08% | 5.34 | 0.4 |
| 2023 |
| 12/29 | 874 | 883 | 872 | 881 | +0.8% | 3,300 | 86億173万 | +4.51% | 5.29 | 0.41 |
| 12/28 | 856 | 874 | 856 | 874 | +2.34% | 4,700 | 85億3338万 | +3.8% | 5.25 | 0.4 |
| 12/27 | 855 | 858 | 852 | 854 | +0.23% | 3,700 | 83億3811万 | +1.67% | 5.13 | 0.39 |
| 12/26 | 854 | 857 | 848 | 852 | +0.71% | 4,000 | 83億1858万 | +1.43% | 5.12 | 0.39 |
| 12/25 | 852 | 853 | 846 | 846 | 0% | 3,500 | 82億6000万 | +0.83% | 5.08 | 0.39 |
| 12/22 | 840 | 849 | 838 | 846 | +0.95% | 1,700 | 82億6000万 | +0.83% | 5.08 | 0.39 |
| 12/21 | 838 | 840 | 838 | 838 | -0.59% | 1,300 | 81億8189万 | +0.12% | 5.03 | 0.39 |
| 12/20 | 855 | 855 | 843 | 843 | -0.59% | 5,500 | 82億3071万 | +0.72% | 5.06 | 0.39 |
| 12/19 | 848 | 860 | 846 | 848 | +0.95% | 6,400 | 82億7953万 | +1.44% | 5.09 | 0.39 |
| 12/18 | 817 | 840 | 815 | 840 | +4.22% | 4,900 | 82億142万 | +0.6% | 5.05 | 0.39 |
| 12/15 | 802 | 811 | 800 | 806 | 0% | 4,400 | 78億6946万 | -3.24% | 4.84 | 0.37 |
| 12/14 | 810 | 815 | 806 | 806 | -0.62% | 2,700 | 78億6946万 | -3.36% | 4.84 | 0.37 |
| 12/13 | 810 | 815 | 807 | 811 | +0.12% | 8,800 | 79億1827万 | -2.76% | 4.87 | 0.37 |
| 12/12 | 812 | 818 | 810 | 810 | -0.25% | 16,400 | 79億851万 | -2.88% | 4.87 | 0.37 |
| 12/11 | 818 | 825 | 807 | 812 | -0.85% | 4,600 | 79億2804万 | -2.75% | 4.88 | 0.37 |
| 12/08 | 832 | 833 | 808 | 819 | -3.08% | 16,200 | 79億9638万 | -2.15% | 4.92 | 0.38 |
| 12/07 | 858 | 859 | 845 | 845 | -2.2% | 4,700 | 82億5024万 | +0.84% | 5.08 | 0.39 |
| 12/06 | 877 | 877 | 860 | 864 | -1.48% | 5,600 | 84億3575万 | +3.35% | 5.19 | 0.4 |
| 12/05 | 888 | 888 | 875 | 877 | -1.24% | 9,000 | 85億6267万 | +5.41% | 5.27 | 0.4 |
| 12/04 | 880 | 890 | 875 | 888 | +2.66% | 9,400 | 86億7007万 | +7.38% | 5.33 | 0.41 |
| 12/01 | 864 | 875 | 851 | 865 | +2.25% | 23,800 | 84億4551万 | +5.23% | 5.2 | 0.4 |
| 11/30 | 840 | 846 | 840 | 846 | +0.83% | 5,800 | 82億6000万 | +3.42% | 5.08 | 0.39 |
| 11/29 | 841 | 841 | 836 | 839 | -0.12% | 3,200 | 81億9166万 | +2.94% | 5.04 | 0.39 |
| 11/28 | 834 | 842 | 834 | 840 | +0.84% | 2,100 | 82億142万 | +3.45% | 5.05 | 0.39 |
| 11/27 | 844 | 844 | 833 | 833 | -0.72% | 3,200 | 81億3307万 | +2.97% | 5 | 0.38 |
| 11/24 | 844 | 844 | 839 | 839 | +0.12% | 1,700 | 81億9166万 | +3.97% | 5.04 | 0.39 |
| 11/22 | 838 | 841 | 838 | 838 | 0% | 1,200 | 81億8189万 | +4.1% | 5.03 | 0.39 |
| 11/21 | 840 | 841 | 835 | 838 | 0% | 1,100 | 81億8189万 | +4.23% | 5.03 | 0.39 |
| 11/20 | 836 | 845 | 836 | 838 | +0.48% | 5,700 | 81億8189万 | +4.49% | 5.03 | 0.39 |
| 11/17 | 816 | 834 | 816 | 834 | +2.21% | 3,900 | 81億4284万 | +4.12% | 5.01 | 0.38 |
| 11/16 | 822 | 824 | 816 | 816 | -0.97% | 3,800 | 79億6709万 | +2% | 4.9 | 0.38 |
| 11/15 | 820 | 828 | 818 | 824 | +0.73% | 3,600 | 80億4520万 | +3% | 4.95 | 0.38 |
| 11/14 | 818 | 829 | 817 | 818 | 0% | 2,100 | 79億8662万 | +2.25% | 4.91 | 0.38 |
| 11/13 | 825 | 835 | 815 | 818 | +0.74% | 5,900 | 79億8662万 | +2.12% | 4.91 | 0.38 |
| 11/10 | 809 | 814 | 791 | 812 | +0.37% | 5,100 | 79億2804万 | +1.5% | 4.88 | 0.37 |
| 11/09 | 822 | 822 | 805 | 809 | 0% | 2,000 | 78億9875万 | +1.13% | 4.86 | 0.37 |
| 11/08 | 839 | 839 | 802 | 809 | -2.53% | 8,800 | 78億9875万 | +1.13% | 4.86 | 0.37 |
| 11/07 | 836 | 836 | 821 | 830 | -0.72% | 4,700 | 81億378万 | +3.62% | 4.99 | 0.38 |
| 11/06 | 848 | 850 | 836 | 836 | -1.42% | 12,900 | 81億6236万 | +4.5% | 5.02 | 0.39 |
| 11/02 | 855 | 856 | 833 | 848 | -0.24% | 25,500 | 82億7953万 | +6% | 5.09 | 0.39 |
| 11/01 | 876 | 900 | 834 | 850 | +8.14% | 85,000 | 82億9906万 | +6.38% | 5.11 | 0.39 |
| 10/31 | 767 | 786 | 767 | 786 | +2.48% | 2,200 | 76億7418万 | -1.5% | 4.72 | 0.36 |
| 10/30 | 761 | 770 | 761 | 767 | +1.05% | 1,800 | 74億8868万 | -4.24% | 4.61 | 0.35 |
| 10/27 | 754 | 760 | 754 | 759 | +0.66% | 1,100 | 74億1057万 | -5.48% | 4.56 | 0.35 |
| 10/26 | 753 | 757 | 753 | 754 | -1.82% | 4,300 | 73億6175万 | -6.34% | 4.53 | 0.35 |
| 10/25 | 765 | 769 | 765 | 768 | +0.52% | 2,000 | 74億9844万 | -4.83% | 4.61 | 0.35 |
| 10/24 | 764 | 767 | 753 | 764 | +0.53% | 18,600 | 74億5939万 | -5.68% | 4.59 | 0.35 |
| 10/23 | 772 | 774 | 750 | 760 | -2.56% | 5,700 | 74億2033万 | -6.4% | 4.57 | 0.35 |
| 10/20 | 776 | 785 | 751 | 780 | -0.13% | 3,700 | 76億1560万 | -4.18% | 4.69 | 0.36 |
| 10/19 | 795 | 795 | 777 | 781 | -1.76% | 12,100 | 76億2537万 | -4.17% | 4.69 | 0.36 |
| 10/18 | 797 | 798 | 787 | 795 | -0.25% | 2,900 | 77億6206万 | -2.45% | 4.78 | 0.37 |
| 10/17 | 797 | 803 | 787 | 797 | +0.76% | 3,000 | 77億8158万 | -2.21% | 4.79 | 0.37 |
| 10/16 | 787 | 805 | 783 | 791 | -2.22% | 3,700 | 77億2300万 | -2.94% | 4.75 | 0.36 |
| 10/13 | 823 | 823 | 809 | 809 | -1.7% | 4,700 | 78億9875万 | -0.74% | 4.86 | 0.37 |
| 10/12 | 821 | 825 | 820 | 823 | +0.24% | 2,700 | 80億3544万 | +1.11% | 4.94 | 0.38 |
| 10/11 | 832 | 833 | 821 | 821 | -0.48% | 2,300 | 80億1591万 | +0.98% | 4.93 | 0.38 |
| 10/10 | 821 | 830 | 821 | 825 | 0% | 3,100 | 80億5497万 | +1.73% | 4.96 | 0.38 |
| 10/06 | 818 | 829 | 818 | 825 | +1.98% | 700 | 80億5497万 | +2.1% | 4.96 | 0.38 |
| 10/05 | 804 | 818 | 801 | 809 | +0.62% | 7,300 | 78億9875万 | +0.5% | 4.86 | 0.37 |
| 10/04 | 800 | 804 | 786 | 804 | 0% | 6,200 | 78億4993万 | +0.12% | 4.83 | 0.37 |
| 10/03 | 829 | 829 | 804 | 804 | -3.02% | 7,300 | 78億4993万 | +0.37% | 4.83 | 0.37 |
| 10/02 | 827 | 837 | 826 | 829 | +0.36% | 8,000 | 80億9402万 | +3.75% | 4.98 | 0.38 |
| 09/29 | 835 | 835 | 821 | 826 | +0.73% | 1,500 | 80億6473万 | +3.9% | 4.96 | 0.38 |
| 09/28 | 820 | 820 | 812 | 820 | -0.97% | 2,700 | 80億615万 | +3.67% | 4.93 | 0.38 |
| 09/27 | 825 | 830 | 820 | 828 | -1.08% | 3,900 | 80億8426万 | +5.08% | 4.97 | 0.38 |
| 09/26 | 840 | 840 | 832 | 837 | -1.06% | 4,300 | 81億7213万 | +6.76% | 5.03 | 0.39 |
| 09/25 | 817 | 850 | 817 | 846 | +3.68% | 8,700 | 82億6000万 | +8.46% | 5.08 | 0.39 |
| 09/22 | 806 | 816 | 802 | 816 | +0.99% | 2,500 | 79億6709万 | +5.29% | 4.9 | 0.38 |
| 09/21 | 820 | 820 | 806 | 808 | -0.98% | 1,300 | 78億8898万 | +4.66% | 4.85 | 0.37 |
| 09/20 | 834 | 839 | 806 | 816 | -2.04% | 9,500 | 79億6709万 | +5.97% | 4.9 | 0.38 |
| 09/19 | 831 | 833 | 822 | 833 | +1.09% | 4,600 | 81億3307万 | +8.6% | 5 | 0.38 |
| 09/15 | 801 | 826 | 801 | 824 | +2.87% | 10,400 | 80億4520万 | +7.99% | 4.95 | 0.38 |
