時価総額
2023/11/09～2024/04/08
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 |
| 04/08 | 321 | 334 | 321 | 333 | +3.74% | 11,900 | 45億8701万 | +0.91% | 5.99 | 0.48 |
| 04/05 | 321 | 322 | 321 | 321 | -0.31% | 6,800 | 44億2171万 | -2.43% | 5.77 | 0.46 |
| 04/04 | 327 | 332 | 322 | 322 | -1.53% | 16,600 | 44億3549万 | -2.13% | 5.79 | 0.47 |
| 04/03 | 322 | 331 | 322 | 327 | +0.62% | 5,400 | 45億436万 | -0.61% | 5.88 | 0.47 |
| 04/02 | 331 | 331 | 324 | 325 | -1.81% | 7,600 | 44億7681万 | -1.22% | 5.85 | 0.47 |
| 04/01 | 324 | 340 | 321 | 331 | +2.16% | 32,500 | 45億5946万 | +0.91% | 5.95 | 0.48 |
| 03/29 | 324 | 330 | 323 | 324 | -0.31% | 14,100 | 44億6304万 | -1.22% | 5.83 | 0.47 |
| 03/28 | 319 | 330 | 316 | 325 | -4.41% | 45,000 | 44億7681万 | -0.91% | 5.85 | 0.47 |
| 03/27 | 340 | 344 | 335 | 340 | +0.29% | 40,600 | 46億8343万 | +3.66% | 6.12 | 0.49 |
| 03/26 | 341 | 345 | 338 | 339 | -0.59% | 26,400 | 46億6966万 | +3.35% | 6.1 | 0.49 |
| 03/25 | 340 | 345 | 339 | 341 | +1.19% | 18,900 | 46億9721万 | +4.28% | 6.13 | 0.49 |
| 03/22 | 340 | 340 | 337 | 337 | -0.59% | 10,700 | 46億4211万 | +3.37% | 6.06 | 0.49 |
| 03/21 | 338 | 340 | 335 | 339 | +0.59% | 15,800 | 46億6966万 | +4.31% | 6.1 | 0.49 |
| 03/19 | 335 | 337 | 334 | 337 | +0.6% | 18,900 | 46億4211万 | +4.01% | 6.06 | 0.49 |
| 03/18 | 334 | 339 | 330 | 335 | +0.6% | 13,900 | 46億1456万 | +3.4% | 6.03 | 0.49 |
| 03/15 | 330 | 334 | 328 | 333 | +0.91% | 9,100 | 45億8701万 | +2.78% | 5.99 | 0.48 |
| 03/14 | 325 | 331 | 325 | 330 | +1.54% | 9,400 | 45億4569万 | +1.85% | 5.94 | 0.48 |
| 03/13 | 325 | 328 | 324 | 325 | +0.31% | 7,600 | 44億7681万 | +0.62% | 5.85 | 0.47 |
| 03/12 | 320 | 324 | 320 | 324 | 0% | 8,900 | 44億6304万 | +0.31% | 5.83 | 0.47 |
| 03/11 | 325 | 328 | 323 | 324 | -1.22% | 11,700 | 44億6304万 | +0.31% | 5.83 | 0.47 |
| 03/08 | 326 | 328 | 324 | 328 | +0.92% | 6,400 | 45億1814万 | +1.55% | 5.9 | 0.48 |
| 03/07 | 326 | 329 | 322 | 325 | -0.31% | 6,000 | 44億7681万 | +0.93% | 5.85 | 0.47 |
| 03/06 | 325 | 327 | 325 | 326 | +0.93% | 9,100 | 44億9059万 | +1.24% | 5.86 | 0.47 |
| 03/05 | 325 | 325 | 322 | 323 | -0.31% | 4,700 | 44億4926万 | +0.31% | 5.81 | 0.47 |
| 03/04 | 321 | 325 | 321 | 324 | +1.25% | 10,200 | 44億6304万 | +0.93% | 5.83 | 0.47 |
| 03/01 | 320 | 322 | 315 | 320 | +0.31% | 9,300 | 44億794万 | -0.31% | 5.76 | 0.46 |
| 02/29 | 317 | 319 | 317 | 319 | +0.31% | 10,800 | 43億9416万 | -0.31% | 5.74 | 0.46 |
| 02/28 | 325 | 325 | 309 | 318 | -1.24% | 81,200 | 43億8039万 | -0.63% | 5.72 | 0.46 |
| 02/27 | 319 | 323 | 318 | 322 | +0.63% | 7,600 | 44億3549万 | +0.63% | 5.79 | 0.47 |
| 02/26 | 327 | 328 | 317 | 320 | -2.44% | 24,300 | 44億794万 | 0% | 5.76 | 0.46 |
| 02/22 | 329 | 329 | 326 | 328 | 0% | 12,100 | 45億1814万 | +2.5% | 5.9 | 0.48 |
| 02/21 | 322 | 328 | 320 | 328 | +1.23% | 14,200 | 45億1814万 | +2.82% | 5.9 | 0.48 |
| 02/20 | 324 | 325 | 321 | 324 | +0.62% | 7,700 | 44億6304万 | +1.89% | 5.83 | 0.47 |
| 02/19 | 325 | 327 | 322 | 322 | -0.92% | 10,700 | 44億3549万 | +1.26% | 5.79 | 0.47 |
| 02/16 | 326 | 329 | 324 | 325 | +0.62% | 6,600 | 44億7681万 | +2.52% | 5.85 | 0.47 |
| 02/15 | 316 | 327 | 316 | 323 | +2.54% | 19,900 | 44億4926万 | +2.22% | 5.81 | 0.47 |
| 02/14 | 314 | 320 | 311 | 315 | +0.32% | 23,700 | 43億3906万 | 0% | 5.67 | 0.46 |
| 02/13 | 326 | 326 | 313 | 314 | -2.18% | 24,000 | 43億2529万 | -0.32% | 5.65 | 0.45 |
| 02/09 | 327 | 327 | 320 | 321 | -1.83% | 14,700 | 44億2171万 | +2.23% | 5.77 | 0.46 |
| 02/08 | 334 | 334 | 320 | 327 | -2.39% | 26,600 | 45億436万 | +4.14% | 5.88 | 0.47 |
| 02/07 | 332 | 339 | 322 | 335 | +3.4% | 56,800 | 46億1456万 | +7.03% | 6.03 | 0.49 |
| 02/06 | 325 | 336 | 318 | 324 | +0.31% | 32,700 | 44億6304万 | +4.18% | 5.83 | 0.47 |
| 02/05 | 318 | 323 | 318 | 323 | +0.94% | 4,700 | 44億4926万 | +4.19% | 5.81 | 0.47 |
| 02/02 | 318 | 320 | 318 | 320 | 0% | 6,200 | 44億794万 | +3.56% | 5.76 | 0.46 |
| 02/01 | 315 | 321 | 315 | 320 | +1.91% | 3,800 | 44億794万 | +3.56% | 5.76 | 0.46 |
| 01/31 | 314 | 328 | 314 | 314 | -0.32% | 23,200 | 43億2529万 | +1.95% | 5.65 | 0.45 |
| 01/30 | 315 | 316 | 313 | 315 | 0% | 4,500 | 43億3906万 | +2.61% | 5.67 | 0.46 |
| 01/29 | 316 | 316 | 311 | 315 | +0.64% | 8,700 | 43億3906万 | +2.61% | 5.67 | 0.46 |
| 01/26 | 314 | 315 | 313 | 313 | 0% | 4,000 | 43億1151万 | +2.29% | 5.63 | 0.45 |
| 01/25 | 312 | 315 | 312 | 313 | +0.32% | 7,400 | 43億1151万 | +2.29% | 5.63 | 0.45 |
| 01/24 | 311 | 313 | 311 | 312 | 0% | 2,500 | 42億9774万 | +2.3% | 5.61 | 0.45 |
| 01/23 | 313 | 315 | 310 | 312 | -1.89% | 15,200 | 42億9774万 | +2.3% | 5.61 | 0.45 |
| 01/22 | 317 | 318 | 316 | 318 | +0.32% | 4,200 | 43億8039万 | +4.61% | 5.72 | 0.46 |
| 01/19 | 313 | 317 | 313 | 317 | +1.28% | 5,100 | 43億6661万 | +4.62% | 5.7 | 0.46 |
| 01/18 | 316 | 316 | 313 | 313 | -0.63% | 6,500 | 43億1151万 | +3.3% | 5.63 | 0.45 |
| 01/17 | 310 | 315 | 307 | 315 | +2.27% | 17,000 | 43億3906万 | +3.96% | 5.67 | 0.46 |
| 01/16 | 309 | 309 | 306 | 308 | +0.98% | 3,200 | 42億4264万 | +1.99% | 5.54 | 0.45 |
| 01/15 | 304 | 308 | 303 | 305 | +0.33% | 14,500 | 42億131万 | +0.99% | 5.49 | 0.44 |
| 01/12 | 304 | 306 | 302 | 304 | 0% | 6,400 | 41億8754万 | +0.66% | 5.47 | 0.44 |
| 01/11 | 305 | 306 | 304 | 304 | -0.33% | 6,900 | 41億8754万 | +0.66% | 5.47 | 0.44 |
| 01/10 | 302 | 305 | 302 | 305 | +0.99% | 3,400 | 42億131万 | +0.99% | 5.49 | 0.44 |
| 01/09 | 305 | 307 | 301 | 302 | -0.98% | 20,600 | 41億5999万 | 0% | 5.43 | 0.44 |
| 01/05 | 303 | 305 | 303 | 305 | +0.66% | 7,100 | 42億131万 | +0.99% | 5.49 | 0.44 |
| 01/04 | 302 | 304 | 302 | 303 | +0.33% | 3,100 | 41億7377万 | +0.33% | 5.45 | 0.44 |
| 2023 |
| 12/29 | 301 | 303 | 301 | 302 | 0% | 3,100 | 41億5999万 | 0% | 5.43 | 0.44 |
| 12/28 | 299 | 302 | 299 | 302 | +0.67% | 3,300 | 41億5999万 | 0% | 5.43 | 0.44 |
| 12/27 | 300 | 301 | 298 | 300 | 0% | 17,700 | 41億3244万 | -0.66% | 5.4 | 0.43 |
| 12/26 | 300 | 300 | 298 | 300 | +0.33% | 3,600 | 41億3244万 | -0.66% | 5.4 | 0.43 |
| 12/25 | 300 | 300 | 299 | 299 | -0.33% | 6,800 | 41億1867万 | -1.32% | 5.38 | 0.43 |
| 12/22 | 298 | 300 | 298 | 300 | 0% | 3,000 | 41億3244万 | -0.99% | 5.4 | 0.43 |
| 12/21 | 297 | 300 | 297 | 300 | +1.01% | 8,300 | 41億3244万 | -0.99% | 5.4 | 0.43 |
| 12/20 | 303 | 303 | 297 | 297 | -1.66% | 10,600 | 40億9112万 | -1.98% | 5.34 | 0.43 |
| 12/19 | 300 | 302 | 299 | 302 | +0.67% | 5,700 | 41億5999万 | -0.33% | 5.43 | 0.44 |
| 12/18 | 301 | 301 | 299 | 300 | -0.33% | 10,100 | 41億3244万 | -0.99% | 5.4 | 0.43 |
| 12/15 | 303 | 303 | 301 | 301 | +0.33% | 3,300 | 41億4622万 | -0.66% | 5.41 | 0.44 |
| 12/14 | 301 | 304 | 300 | 300 | 0% | 11,700 | 41億3244万 | -1.32% | 5.4 | 0.43 |
| 12/13 | 304 | 304 | 299 | 300 | -0.66% | 10,900 | 41億3244万 | -1.32% | 5.4 | 0.43 |
| 12/12 | 305 | 305 | 300 | 302 | -0.33% | 4,100 | 41億5999万 | -0.98% | 5.43 | 0.44 |
| 12/11 | 304 | 305 | 303 | 303 | -0.33% | 3,800 | 41億7377万 | -0.66% | 5.45 | 0.44 |
| 12/08 | 303 | 304 | 302 | 304 | +0.33% | 7,800 | 41億8754万 | -0.33% | 5.47 | 0.44 |
| 12/07 | 303 | 303 | 300 | 303 | +0.33% | 8,900 | 41億7377万 | -0.66% | 5.45 | 0.44 |
| 12/06 | 304 | 304 | 302 | 302 | -0.33% | 8,600 | 41億5999万 | -0.66% | 5.43 | 0.44 |
| 12/05 | 304 | 305 | 303 | 303 | -0.33% | 3,300 | 41億7377万 | -0.33% | 5.45 | 0.44 |
| 12/04 | 305 | 306 | 302 | 304 | -0.98% | 9,500 | 41億8754万 | 0% | 5.47 | 0.44 |
| 12/01 | 304 | 309 | 304 | 307 | +0.99% | 9,200 | 42億2886万 | +0.99% | 5.52 | 0.44 |
| 11/30 | 305 | 305 | 304 | 304 | -0.33% | 3,100 | 41億8754万 | +0.33% | 5.47 | 0.44 |
| 11/29 | 306 | 306 | 304 | 305 | -0.33% | 8,100 | 42億131万 | +0.66% | 5.49 | 0.44 |
| 11/28 | 307 | 307 | 305 | 306 | -0.97% | 3,000 | 42億1509万 | +0.99% | 5.5 | 0.44 |
| 11/27 | 308 | 311 | 304 | 309 | +0.65% | 9,700 | 42億5641万 | +2.32% | 5.56 | 0.45 |
| 11/24 | 303 | 312 | 303 | 307 | +1.32% | 12,700 | 42億2886万 | +1.66% | 5.52 | 0.44 |
| 11/22 | 301 | 307 | 301 | 303 | +0.66% | 13,900 | 41億7377万 | +0.66% | 5.45 | 0.44 |
| 11/21 | 302 | 303 | 300 | 301 | -0.33% | 6,300 | 41億4622万 | 0% | 5.41 | 0.44 |
| 11/20 | 304 | 308 | 302 | 302 | -0.66% | 6,700 | 41億5999万 | +0.33% | 5.43 | 0.44 |
| 11/17 | 300 | 310 | 300 | 304 | +0.33% | 38,700 | 41億8754万 | +1% | 5.47 | 0.44 |
| 11/16 | 302 | 305 | 301 | 303 | +0.33% | 6,900 | 41億7377万 | +0.66% | 5.45 | 0.44 |
| 11/15 | 307 | 307 | 302 | 302 | -0.66% | 4,100 | 41億5999万 | +0.67% | 5.43 | 0.44 |
| 11/14 | 303 | 305 | 302 | 304 | +0.33% | 2,800 | 41億8754万 | +1.33% | 5.47 | 0.44 |
| 11/13 | 304 | 307 | 301 | 303 | 0% | 8,500 | 41億7377万 | +1% | 5.45 | 0.44 |
| 11/10 | 305 | 307 | 300 | 303 | -0.66% | 20,400 | 41億7377万 | +1% | 5.45 | 0.44 |
| 11/09 | 307 | 308 | 305 | 305 | -0.65% | 5,400 | 42億131万 | +1.67% | 5.49 | 0.44 |
