時価総額
2023/09/21～2024/02/19
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 |
| 02/19 | 718 | 740 | 718 | 737 | +2.08% | 57,600 | 106億1280万 | +1.8% | 5.32 | 0.36 |
| 02/16 | 721 | 742 | 715 | 722 | +0.14% | 68,300 | 103億9680万 | 0% | 5.21 | 0.36 |
| 02/15 | 735 | 735 | 721 | 721 | -1.9% | 29,400 | 103億8240万 | +0.14% | 5.21 | 0.35 |
| 02/14 | 749 | 749 | 727 | 735 | -1.61% | 35,500 | 105億8400万 | +2.37% | 5.31 | 0.36 |
| 02/13 | 741 | 747 | 726 | 747 | -1.06% | 105,800 | 107億5680万 | +4.33% | 5.39 | 0.37 |
| 02/09 | 765 | 768 | 747 | 755 | -1.31% | 82,400 | 108億7200万 | +5.89% | 5.45 | 0.37 |
| 02/08 | 777 | 777 | 756 | 765 | +0.39% | 69,700 | 110億1600万 | +7.75% | 5.52 | 0.38 |
| 02/07 | 754 | 774 | 753 | 762 | +2.14% | 48,800 | 109億7280万 | +7.63% | 5.5 | 0.37 |
| 02/06 | 749 | 759 | 746 | 746 | -0.27% | 30,900 | 107億4240万 | +5.82% | 5.39 | 0.37 |
| 02/05 | 732 | 762 | 732 | 748 | +3.74% | 83,700 | 107億7120万 | +6.4% | 5.4 | 0.37 |
| 02/02 | 730 | 749 | 721 | 721 | -0.28% | 90,200 | 103億8240万 | +3.3% | 5.21 | 0.35 |
| 02/01 | 733 | 739 | 711 | 723 | -2.69% | 49,800 | 104億1120万 | +4.18% | 5.22 | 0.36 |
| 01/31 | 716 | 747 | 716 | 743 | +4.21% | 63,300 | 106億9920万 | +7.53% | 5.37 | 0.37 |
| 01/30 | 720 | 735 | 709 | 713 | -1.79% | 67,600 | 102億6720万 | +4.09% | 5.15 | 0.35 |
| 01/29 | 736 | 754 | 721 | 726 | -1.09% | 59,000 | 104億5440万 | +6.61% | 5.24 | 0.36 |
| 01/26 | 759 | 759 | 728 | 734 | -2.39% | 82,000 | 105億6960万 | +8.58% | 5.3 | 0.36 |
| 01/25 | 736 | 756 | 728 | 752 | +2.04% | 126,800 | 108億2880万 | +12.07% | 5.43 | 0.37 |
| 01/24 | 712 | 738 | 710 | 737 | +3.22% | 72,400 | 106億1280万 | +10.83% | 5.32 | 0.36 |
| 01/23 | 700 | 722 | 700 | 714 | +1.28% | 59,400 | 102億8160万 | +8.35% | 5.16 | 0.35 |
| 01/22 | 688 | 710 | 685 | 705 | +2.92% | 83,600 | 101億5200万 | +7.8% | 5.09 | 0.35 |
| 01/19 | 688 | 694 | 670 | 685 | -0.87% | 121,400 | 98億6400万 | +5.38% | 4.95 | 0.34 |
| 01/18 | 674 | 693 | 670 | 691 | +2.37% | 66,900 | 99億5040万 | +6.97% | 4.99 | 0.34 |
| 01/17 | 674 | 677 | 669 | 675 | +0.15% | 124,000 | 97億2000万 | +4.98% | 4.87 | 0.33 |
| 01/16 | 682 | 682 | 669 | 674 | -0.59% | 36,700 | 97億560万 | +5.31% | 4.87 | 0.33 |
| 01/15 | 668 | 678 | 667 | 678 | +1.35% | 80,800 | 97億6320万 | +6.27% | 4.9 | 0.33 |
| 01/12 | 667 | 669 | 661 | 669 | 0% | 52,800 | 96億3360万 | +5.35% | 4.83 | 0.33 |
| 01/11 | 676 | 678 | 664 | 669 | -0.59% | 43,000 | 96億3360万 | +5.52% | 4.83 | 0.33 |
| 01/10 | 675 | 684 | 672 | 673 | -1.46% | 33,600 | 96億9120万 | +6.49% | 4.86 | 0.33 |
| 01/09 | 679 | 683 | 666 | 683 | +0.44% | 83,300 | 98億3520万 | +8.41% | 4.93 | 0.34 |
| 01/05 | 694 | 694 | 680 | 680 | -2.02% | 37,900 | 97億9200万 | +8.28% | 4.91 | 0.33 |
| 01/04 | 686 | 694 | 674 | 694 | -0.29% | 69,600 | 99億9360万 | +10.86% | 5.01 | 0.34 |
| 2023 |
| 12/29 | 690 | 699 | 683 | 696 | +0.87% | 96,900 | 100億2240万 | +11.72% | 5.03 | 0.34 |
| 12/28 | 710 | 710 | 679 | 690 | -1% | 220,800 | 99億3600万 | +11.11% | 4.98 | 0.34 |
| 12/27 | 728 | 728 | 688 | 697 | +10.99% | 1,092,500 | 100億3680万 | +12.78% | 5.03 | 0.34 |
| 12/26 | 629 | 631 | 626 | 628 | 0% | 19,100 | 90億4320万 | +1.95% | 4.54 | 0.31 |
| 12/25 | 635 | 635 | 619 | 628 | -0.32% | 53,400 | 90億4320万 | +1.95% | 4.54 | 0.31 |
| 12/22 | 609 | 630 | 605 | 630 | +3.45% | 66,400 | 90億7200万 | +2.27% | 4.55 | 0.31 |
| 12/21 | 605 | 609 | 600 | 609 | +0.33% | 11,100 | 87億6960万 | -0.98% | 4.4 | 0.3 |
| 12/20 | 618 | 618 | 603 | 607 | +0.17% | 22,300 | 87億4080万 | -1.46% | 4.38 | 0.3 |
| 12/19 | 604 | 608 | 598 | 606 | +0.17% | 18,300 | 87億2640万 | -1.62% | 4.38 | 0.3 |
| 12/18 | 596 | 605 | 590 | 605 | +1.17% | 16,000 | 87億1200万 | -1.94% | 4.37 | 0.3 |
| 12/15 | 594 | 602 | 593 | 598 | +0.67% | 24,000 | 86億1120万 | -3.24% | 4.32 | 0.29 |
| 12/14 | 593 | 595 | 587 | 594 | +0.51% | 33,500 | 85億5360万 | -4.04% | 4.29 | 0.29 |
| 12/13 | 591 | 601 | 590 | 591 | -0.34% | 21,000 | 85億1040万 | -4.68% | 4.27 | 0.29 |
| 12/12 | 604 | 606 | 589 | 593 | -1.5% | 110,100 | 85億3920万 | -4.66% | 4.28 | 0.29 |
| 12/11 | 601 | 604 | 599 | 602 | +0.5% | 5,900 | 86億6880万 | -3.22% | 4.35 | 0.3 |
| 12/08 | 604 | 606 | 598 | 599 | -1.16% | 19,700 | 86億2560万 | -3.54% | 4.33 | 0.29 |
| 12/07 | 622 | 622 | 599 | 606 | -2.73% | 48,200 | 87億2640万 | -2.42% | 4.38 | 0.3 |
| 12/06 | 615 | 624 | 612 | 623 | +1.14% | 23,800 | 89億7120万 | +0.48% | 4.5 | 0.31 |
| 12/05 | 625 | 626 | 615 | 616 | -1.44% | 17,100 | 88億7040万 | -0.32% | 4.45 | 0.3 |
| 12/04 | 625 | 626 | 623 | 625 | -0.32% | 4,600 | 90億 | +1.3% | 4.51 | 0.31 |
| 12/01 | 627 | 627 | 622 | 627 | -0.16% | 11,200 | 90億2880万 | +1.79% | 4.53 | 0.31 |
| 11/30 | 624 | 628 | 618 | 628 | +0.64% | 30,200 | 90億4320万 | +2.28% | 4.54 | 0.31 |
| 11/29 | 631 | 631 | 624 | 624 | -1.11% | 29,800 | 89億8560万 | +1.79% | 4.51 | 0.31 |
| 11/28 | 634 | 634 | 627 | 631 | 0% | 17,600 | 90億8640万 | +3.27% | 4.56 | 0.31 |
| 11/27 | 631 | 632 | 629 | 631 | +0.48% | 72,500 | 90億8640万 | +3.44% | 4.56 | 0.31 |
| 11/24 | 632 | 632 | 626 | 628 | -0.48% | 29,100 | 90億4320万 | +3.29% | 4.54 | 0.31 |
| 11/22 | 635 | 635 | 628 | 631 | +0.16% | 6,600 | 90億8640万 | +3.95% | 4.56 | 0.31 |
| 11/21 | 635 | 637 | 625 | 630 | -0.79% | 16,400 | 90億7200万 | +3.96% | 4.55 | 0.31 |
| 11/20 | 635 | 643 | 630 | 635 | +0.63% | 26,700 | 91億4400万 | +5.13% | 4.59 | 0.31 |
| 11/17 | 615 | 635 | 615 | 631 | +2.6% | 39,600 | 90億8640万 | +4.64% | 4.56 | 0.31 |
| 11/16 | 614 | 622 | 613 | 615 | +0.16% | 21,800 | 88億5600万 | +2.16% | 4.44 | 0.3 |
| 11/15 | 616 | 622 | 608 | 614 | -0.97% | 31,800 | 88億4160万 | +1.99% | 4.43 | 0.3 |
| 11/14 | 628 | 628 | 615 | 620 | -1.27% | 54,400 | 89億2800万 | +2.82% | 4.48 | 0.31 |
| 11/13 | 640 | 656 | 615 | 628 | -0.32% | 195,400 | 90億4320万 | +4.32% | 4.54 | 0.31 |
| 11/10 | 632 | 635 | 620 | 630 | -0.47% | 38,500 | 90億7200万 | +4.83% | 4.55 | 0.31 |
| 11/09 | 628 | 633 | 618 | 633 | +2.43% | 34,200 | 91億1520万 | +5.68% | 4.57 | 0.31 |
| 11/08 | 630 | 639 | 611 | 618 | -2.06% | 38,900 | 88億9920万 | +3.34% | 4.46 | 0.3 |
| 11/07 | 600 | 634 | 596 | 631 | +6.95% | 112,100 | 90億8640万 | +5.52% | 4.56 | 0.31 |
| 11/06 | 597 | 597 | 585 | 590 | -0.17% | 13,900 | 84億9600万 | -1.5% | 4.26 | 0.29 |
| 11/02 | 594 | 596 | 587 | 591 | 0% | 17,700 | 85億1040万 | -1.5% | 4.27 | 0.29 |
| 11/01 | 592 | 592 | 586 | 591 | +1.03% | 6,600 | 85億1040万 | -1.5% | 4.27 | 0.29 |
| 10/31 | 579 | 585 | 572 | 585 | +1.04% | 9,600 | 84億2400万 | -2.66% | 4.22 | 0.29 |
| 10/30 | 590 | 590 | 573 | 579 | -1.86% | 19,400 | 83億3760万 | -3.82% | 4.18 | 0.28 |
| 10/27 | 584 | 594 | 584 | 590 | +0.34% | 26,400 | 84億9600万 | -2.16% | 4.26 | 0.29 |
| 10/26 | 586 | 591 | 571 | 588 | 0% | 13,200 | 84億6720万 | -2.65% | 4.25 | 0.29 |
| 10/25 | 594 | 594 | 583 | 588 | +0.68% | 16,100 | 84億6720万 | -2.81% | 4.25 | 0.29 |
| 10/24 | 589 | 589 | 565 | 584 | -1.18% | 19,200 | 84億960万 | -3.47% | 4.22 | 0.29 |
| 10/23 | 595 | 595 | 584 | 591 | -0.67% | 10,700 | 85億1040万 | -2.31% | 4.27 | 0.29 |
| 10/20 | 592 | 598 | 576 | 595 | +0.17% | 59,900 | 85億6800万 | -1.49% | 4.3 | 0.29 |
| 10/19 | 596 | 602 | 594 | 594 | -1.49% | 7,700 | 85億5360万 | -1.49% | 4.29 | 0.29 |
| 10/18 | 600 | 605 | 596 | 603 | +1.17% | 6,700 | 86億8320万 | +0.17% | 4.35 | 0.3 |
| 10/17 | 592 | 604 | 592 | 596 | +0.68% | 8,300 | 85億8240万 | -0.67% | 4.3 | 0.29 |
| 10/16 | 591 | 596 | 585 | 592 | -1.17% | 18,800 | 85億2480万 | -1.17% | 4.28 | 0.29 |
| 10/13 | 617 | 617 | 597 | 599 | -2.12% | 18,600 | 86億2560万 | 0% | 4.33 | 0.29 |
| 10/12 | 618 | 618 | 602 | 612 | -0.97% | 19,500 | 88億1280万 | +2.34% | 4.42 | 0.3 |
| 10/11 | 618 | 624 | 612 | 618 | 0% | 16,300 | 88億9920万 | +3.69% | 4.46 | 0.3 |
| 10/10 | 611 | 621 | 611 | 618 | +1.15% | 11,400 | 88億9920万 | +4.04% | 4.46 | 0.3 |
| 10/06 | 614 | 614 | 600 | 611 | +0.99% | 9,300 | 87億9840万 | +3.21% | 4.41 | 0.3 |
| 10/05 | 594 | 605 | 585 | 605 | +3.6% | 42,300 | 87億1200万 | +2.54% | 4.37 | 0.3 |
| 10/04 | 601 | 605 | 580 | 584 | -2.99% | 54,900 | 84億960万 | -0.68% | 4.22 | 0.29 |
| 10/03 | 618 | 626 | 602 | 602 | -3.53% | 70,400 | 86億6880万 | +2.56% | 4.35 | 0.3 |
| 10/02 | 635 | 647 | 620 | 624 | -2.8% | 70,700 | 89億8560万 | +6.67% | 4.51 | 0.31 |
| 09/29 | 616 | 642 | 616 | 642 | +4.56% | 72,800 | 92億4480万 | +10.31% | 4.64 | 0.33 |
| 09/28 | 605 | 620 | 605 | 614 | +1.15% | 33,000 | 88億4160万 | +6.04% | 4.43 | 0.31 |
| 09/27 | 606 | 612 | 603 | 607 | +0.66% | 24,200 | 87億4080万 | +5.2% | 4.38 | 0.31 |
| 09/26 | 611 | 614 | 603 | 603 | -1.31% | 17,400 | 86億8320万 | +5.05% | 4.35 | 0.31 |
| 09/25 | 623 | 630 | 610 | 611 | -0.33% | 46,400 | 87億9840万 | +6.82% | 4.41 | 0.31 |
| 09/22 | 603 | 616 | 600 | 613 | 0% | 48,900 | 88億2720万 | +7.92% | 4.43 | 0.31 |
| 09/21 | 595 | 618 | 590 | 613 | +3.03% | 65,100 | 88億2720万 | +8.3% | 4.43 | 0.31 |
