時価総額
2023/11/13～2024/04/10
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 |
| 04/10 | 554 | 561 | 552 | 560 | +1.08% | 30,500 | 178億3040万 | -0.18% | 16.42 | 2.34 |
| 04/09 | 551 | 558 | 551 | 554 | +0.73% | 37,200 | 176億3936万 | -1.25% | 16.24 | 2.31 |
| 04/08 | 555 | 555 | 548 | 550 | -0.54% | 35,700 | 175億1200万 | -1.96% | 16.12 | 2.29 |
| 04/05 | 552 | 556 | 551 | 553 | -0.36% | 29,900 | 176億752万 | -1.43% | 16.21 | 2.31 |
| 04/04 | 548 | 557 | 547 | 555 | +1.09% | 26,100 | 176億7120万 | -1.25% | 16.27 | 2.31 |
| 04/03 | 554 | 554 | 545 | 549 | -0.54% | 30,700 | 174億8016万 | -2.31% | 16.09 | 2.29 |
| 04/02 | 555 | 556 | 548 | 552 | -0.54% | 67,900 | 175億7568万 | -1.6% | 16.18 | 2.3 |
| 04/01 | 563 | 563 | 554 | 555 | 0% | 57,000 | 176億7120万 | -0.89% | 16.27 | 2.31 |
| 03/29 | 570 | 570 | 555 | 555 | -2.29% | 84,400 | 176億7120万 | -0.72% | 16.27 | 2.31 |
| 03/28 | 566 | 573 | 566 | 568 | -2.24% | 37,900 | 180億8512万 | +1.79% | 16.65 | 2.37 |
| 03/27 | 582 | 585 | 578 | 581 | +0.17% | 62,500 | 184億9904万 | +4.5% | 17.03 | 2.42 |
| 03/26 | 580 | 581 | 574 | 580 | +0.17% | 46,900 | 184億6720万 | +4.69% | 17 | 2.42 |
| 03/25 | 575 | 581 | 572 | 579 | +0.7% | 61,900 | 184億3536万 | +4.89% | 16.97 | 2.41 |
| 03/22 | 569 | 575 | 566 | 575 | +1.23% | 52,700 | 183億800万 | +4.55% | 16.86 | 2.4 |
| 03/21 | 569 | 569 | 565 | 568 | +0.53% | 40,600 | 180億8512万 | +3.65% | 16.65 | 2.37 |
| 03/19 | 559 | 565 | 557 | 565 | +1.25% | 31,900 | 179億8960万 | +3.29% | 16.56 | 2.36 |
| 03/18 | 560 | 561 | 554 | 558 | +0.18% | 47,700 | 177億6672万 | +2.2% | 16.36 | 2.33 |
| 03/15 | 559 | 560 | 555 | 557 | -0.18% | 18,600 | 177億3488万 | +2.39% | 16.33 | 2.32 |
| 03/14 | 559 | 559 | 553 | 558 | 0% | 23,600 | 177億6672万 | +2.57% | 16.36 | 2.33 |
| 03/13 | 568 | 569 | 558 | 558 | -1.76% | 27,700 | 177億6672万 | +2.76% | 16.36 | 2.33 |
| 03/12 | 553 | 570 | 552 | 568 | +2.16% | 62,300 | 180億8512万 | +4.8% | 16.65 | 2.37 |
| 03/11 | 559 | 560 | 550 | 556 | -0.54% | 69,200 | 177億304万 | +2.77% | 16.3 | 2.32 |
| 03/08 | 552 | 562 | 551 | 559 | -0.53% | 44,400 | 177億9856万 | +3.33% | 16.39 | 2.33 |
| 03/07 | 560 | 565 | 555 | 562 | +0.36% | 50,500 | 178億9408万 | +4.07% | 16.47 | 2.34 |
| 03/06 | 549 | 564 | 548 | 560 | +1.08% | 80,600 | 178億3040万 | +4.09% | 16.42 | 2.34 |
| 03/05 | 540 | 559 | 539 | 554 | +1.84% | 116,100 | 176億3936万 | +3.17% | 16.24 | 2.31 |
| 03/04 | 560 | 560 | 544 | 544 | -2.68% | 99,100 | 173億2096万 | +1.49% | 15.95 | 2.27 |
| 03/01 | 568 | 570 | 558 | 559 | -2.27% | 102,600 | 177億9856万 | +4.49% | 16.39 | 2.33 |
| 02/29 | 559 | 586 | 557 | 572 | +1.42% | 258,200 | 182億1248万 | +7.12% | 16.77 | 2.39 |
| 02/28 | 555 | 567 | 553 | 564 | +7.22% | 313,500 | 179億5776万 | +6.02% | 16.53 | 2.35 |
| 02/27 | 524 | 529 | 524 | 526 | +0.38% | 45,600 | 167億4784万 | -0.57% | 15.42 | 2.19 |
| 02/26 | 524 | 527 | 524 | 524 | +0.19% | 58,900 | 166億8416万 | -0.95% | 15.36 | 2.18 |
| 02/22 | 523 | 524 | 521 | 523 | -0.19% | 43,100 | 166億5232万 | -0.95% | 15.33 | 2.18 |
| 02/21 | 521 | 524 | 521 | 524 | +0.38% | 35,800 | 166億8416万 | -0.57% | 15.36 | 2.18 |
| 02/20 | 529 | 532 | 518 | 522 | -1.32% | 158,800 | 166億2048万 | -0.76% | 15.3 | 2.18 |
| 02/19 | 529 | 531 | 528 | 529 | +0.38% | 41,000 | 168億4336万 | +0.57% | 15.51 | 2.21 |
| 02/16 | 534 | 534 | 527 | 527 | -1.31% | 80,900 | 167億7968万 | +0.38% | 15.45 | 2.2 |
| 02/15 | 538 | 539 | 532 | 534 | -0.37% | 61,400 | 170億256万 | +1.91% | 15.65 | 2.23 |
| 02/14 | 531 | 536 | 530 | 536 | +0.37% | 59,400 | 170億6624万 | +2.49% | 15.71 | 2.23 |
| 02/13 | 533 | 536 | 531 | 534 | +0.75% | 64,900 | 170億256万 | +2.3% | 15.65 | 2.23 |
| 02/09 | 530 | 535 | 529 | 530 | -0.38% | 48,200 | 168億7520万 | +1.73% | 15.54 | 2.21 |
| 02/08 | 540 | 540 | 532 | 532 | -1.66% | 45,400 | 169億3888万 | +2.31% | 15.6 | 2.22 |
| 02/07 | 533 | 542 | 531 | 541 | +0.93% | 49,700 | 172億2544万 | +4.24% | 15.86 | 2.26 |
| 02/06 | 540 | 540 | 536 | 536 | -1.11% | 38,600 | 170億6624万 | +3.47% | 15.71 | 2.23 |
| 02/05 | 546 | 546 | 540 | 542 | -0.18% | 44,300 | 172億5728万 | +5.04% | 15.89 | 2.26 |
| 02/02 | 542 | 547 | 539 | 543 | -0.73% | 49,400 | 172億8912万 | +5.64% | 15.92 | 2.26 |
| 02/01 | 540 | 549 | 536 | 547 | +3.01% | 136,700 | 174億1648万 | +6.84% | 16.04 | 2.28 |
| 01/31 | 529 | 532 | 525 | 531 | +1.14% | 73,800 | 169億704万 | +4.12% | 15.57 | 2.21 |
| 01/30 | 528 | 530 | 525 | 525 | -0.94% | 142,100 | 167億1600万 | +3.35% | 15.39 | 2.19 |
| 01/29 | 525 | 530 | 524 | 530 | +1.73% | 38,600 | 168億7520万 | +4.54% | 15.54 | 2.21 |
| 01/26 | 525 | 525 | 521 | 521 | -0.57% | 56,700 | 165億8864万 | +2.96% | 15.27 | 2.17 |
| 01/25 | 522 | 529 | 522 | 524 | +0.38% | 46,100 | 166億8416万 | +3.76% | 15.36 | 2.18 |
| 01/24 | 523 | 527 | 518 | 522 | -0.19% | 70,700 | 166億2048万 | +3.57% | 15.3 | 2.18 |
| 01/23 | 511 | 524 | 511 | 523 | +2.55% | 88,200 | 166億5232万 | +3.98% | 15.33 | 2.18 |
| 01/22 | 505 | 511 | 505 | 510 | +0.99% | 40,700 | 162億3840万 | +1.8% | 14.95 | 2.13 |
| 01/19 | 502 | 505 | 500 | 505 | +0.6% | 41,600 | 160億7920万 | +0.8% | 14.8 | 2.11 |
| 01/18 | 503 | 505 | 501 | 502 | -0.4% | 28,500 | 159億8368万 | +0.2% | 14.72 | 2.09 |
| 01/17 | 506 | 511 | 504 | 504 | -0.2% | 27,200 | 160億4736万 | +0.6% | 14.77 | 2.1 |
| 01/16 | 507 | 508 | 503 | 505 | -0.59% | 32,500 | 160億7920万 | +0.8% | 14.8 | 2.11 |
| 01/15 | 505 | 509 | 504 | 508 | +0.99% | 40,500 | 161億7472万 | +1.4% | 14.89 | 2.12 |
| 01/12 | 510 | 511 | 501 | 503 | -1.57% | 110,900 | 160億1552万 | +0.6% | 14.75 | 2.1 |
| 01/11 | 510 | 514 | 509 | 511 | 0% | 39,600 | 162億7024万 | +2% | 14.98 | 2.13 |
| 01/10 | 510 | 513 | 509 | 511 | 0% | 44,500 | 162億7024万 | +2% | 14.98 | 2.13 |
| 01/09 | 510 | 515 | 508 | 511 | +0.59% | 49,000 | 162億7024万 | +2% | 14.98 | 2.13 |
| 01/05 | 511 | 511 | 507 | 508 | -0.59% | 53,400 | 161億7472万 | +1.4% | 14.89 | 2.12 |
| 01/04 | 511 | 513 | 506 | 511 | -0.39% | 48,600 | 162億7024万 | +2% | 14.98 | 2.13 |
| 2023 |
| 12/29 | 508 | 516 | 506 | 513 | +1.79% | 60,000 | 163億3392万 | +2.4% | 15.04 | 2.14 |
| 12/28 | 498 | 507 | 498 | 504 | +1.82% | 45,300 | 160億4736万 | +0.6% | 14.77 | 2.1 |
| 12/27 | 490 | 495 | 490 | 495 | +0.61% | 40,600 | 157億6080万 | -1.39% | 14.51 | 2.06 |
| 12/26 | 492 | 494 | 490 | 492 | +0.41% | 32,300 | 156億6528万 | -2.19% | 14.42 | 2.05 |
| 12/25 | 492 | 493 | 489 | 490 | -0.2% | 40,300 | 156億160万 | -2.78% | 14.36 | 2.04 |
| 12/22 | 491 | 492 | 488 | 491 | -0.2% | 37,500 | 156億3344万 | -2.96% | 14.39 | 2.05 |
| 12/21 | 493 | 493 | 489 | 492 | -0.2% | 20,600 | 156億6528万 | -2.96% | 14.42 | 2.05 |
| 12/20 | 495 | 499 | 492 | 493 | -0.6% | 25,700 | 156億9712万 | -2.95% | 14.45 | 2.06 |
| 12/19 | 491 | 496 | 488 | 496 | +0.4% | 28,000 | 157億9264万 | -2.75% | 14.54 | 2.07 |
| 12/18 | 496 | 496 | 490 | 494 | 0% | 18,300 | 157億2896万 | -3.33% | 14.48 | 2.06 |
| 12/15 | 499 | 499 | 493 | 494 | -0.8% | 24,200 | 157億2896万 | -3.7% | 14.48 | 2.06 |
| 12/14 | 495 | 498 | 494 | 498 | +0.61% | 30,800 | 158億5632万 | -3.11% | 14.6 | 2.08 |
| 12/13 | 498 | 498 | 495 | 495 | -0.4% | 15,800 | 157億6080万 | -4.07% | 14.51 | 2.06 |
| 12/12 | 496 | 499 | 494 | 497 | -0.4% | 25,500 | 158億2448万 | -3.87% | 14.57 | 2.07 |
| 12/11 | 496 | 500 | 495 | 499 | +0.2% | 42,900 | 158億8816万 | -3.85% | 14.63 | 2.08 |
| 12/08 | 504 | 504 | 497 | 498 | -1.19% | 47,900 | 158億5632万 | -4.23% | 14.6 | 2.08 |
| 12/07 | 504 | 506 | 504 | 504 | -0.2% | 17,700 | 160億4736万 | -3.26% | 14.77 | 2.1 |
| 12/06 | 503 | 507 | 503 | 505 | +0.4% | 21,400 | 160億7920万 | -3.44% | 14.8 | 2.11 |
| 12/05 | 509 | 509 | 502 | 503 | -1.18% | 34,400 | 160億1552万 | -3.82% | 14.75 | 2.1 |
| 12/04 | 512 | 512 | 509 | 509 | -0.59% | 21,300 | 162億656万 | -3.05% | 14.92 | 2.12 |
| 12/01 | 516 | 518 | 511 | 512 | -0.78% | 28,000 | 163億208万 | -2.48% | 15.01 | 2.13 |
| 11/30 | 510 | 516 | 509 | 516 | +1.18% | 26,800 | 164億2944万 | -1.9% | 15.13 | 2.15 |
| 11/29 | 514 | 516 | 510 | 510 | -0.78% | 26,300 | 162億3840万 | -3.23% | 14.95 | 2.13 |
| 11/28 | 516 | 516 | 512 | 514 | -0.39% | 22,500 | 163億6576万 | -2.47% | 15.07 | 2.14 |
| 11/27 | 521 | 521 | 514 | 516 | -0.39% | 30,500 | 164億2944万 | -2.27% | 15.13 | 2.15 |
| 11/24 | 521 | 521 | 517 | 518 | 0% | 23,000 | 164億9312万 | -1.89% | 15.19 | 2.16 |
| 11/22 | 518 | 521 | 517 | 518 | -0.19% | 25,500 | 164億9312万 | -2.08% | 15.19 | 2.16 |
| 11/21 | 520 | 523 | 515 | 519 | -0.19% | 34,500 | 165億2496万 | -1.89% | 15.21 | 2.16 |
| 11/20 | 528 | 528 | 520 | 520 | -1.7% | 42,300 | 165億5680万 | -1.89% | 15.24 | 2.17 |
| 11/17 | 524 | 529 | 524 | 529 | +1.15% | 15,600 | 168億4336万 | -0.19% | 15.51 | 2.21 |
| 11/16 | 527 | 529 | 523 | 523 | -0.76% | 24,800 | 166億5232万 | -1.32% | 15.33 | 2.18 |
| 11/15 | 529 | 530 | 527 | 527 | -0.57% | 22,700 | 167億7968万 | -0.57% | 15.45 | 2.2 |
| 11/14 | 528 | 532 | 528 | 530 | +0.38% | 20,100 | 168億7520万 | -0.19% | 15.54 | 2.21 |
| 11/13 | 537 | 537 | 528 | 528 | -1.12% | 30,600 | 168億1152万 | -0.56% | 15.48 | 2.2 |
