時価総額
2023/08/21～2024/01/17
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 |
| 01/17 | 953 | 955 | 945 | 953 | 0% | 6,600 | 74億9515万 | +2.25% | 10.07 | 1.68 |
| 01/16 | 947 | 958 | 942 | 953 | 0% | 4,700 | 74億9515万 | +2.58% | 10.07 | 1.68 |
| 01/15 | 953 | 953 | 941 | 953 | 0% | 5,400 | 74億9515万 | +2.8% | 10.07 | 1.68 |
| 01/12 | 953 | 956 | 946 | 953 | -0.42% | 2,900 | 74億9515万 | +3.14% | 10.07 | 1.68 |
| 01/11 | 969 | 969 | 935 | 957 | -0.31% | 7,000 | 75億2661万 | +3.8% | 10.11 | 1.68 |
| 01/10 | 953 | 960 | 924 | 960 | +0.73% | 10,800 | 75億5020万 | +4.46% | 10.14 | 1.69 |
| 01/09 | 969 | 969 | 953 | 953 | -0.63% | 2,700 | 74億9515万 | +3.93% | 10.07 | 1.68 |
| 01/05 | 940 | 959 | 940 | 959 | +1.59% | 5,500 | 75億4234万 | +4.81% | 10.13 | 1.69 |
| 01/04 | 940 | 950 | 935 | 944 | +0.43% | 8,200 | 74億2437万 | +3.51% | 9.97 | 1.66 |
| 2023 |
| 12/29 | 967 | 967 | 931 | 940 | -2.08% | 6,100 | 73億9291万 | +3.3% | 9.93 | 1.65 |
| 12/28 | 954 | 960 | 946 | 960 | +0.63% | 4,800 | 75億5020万 | +5.61% | 10.14 | 1.68 |
| 12/27 | 950 | 956 | 936 | 954 | +1.71% | 13,100 | 75億301万 | +5.3% | 10.08 | 1.67 |
| 12/26 | 926 | 939 | 926 | 938 | +1.41% | 2,000 | 73億7718万 | +3.65% | 9.91 | 1.65 |
| 12/25 | 971 | 971 | 920 | 925 | -0.11% | 10,300 | 72億7494万 | +2.32% | 9.77 | 1.62 |
| 12/22 | 914 | 926 | 910 | 926 | +1.31% | 10,300 | 72億8280万 | +2.55% | 9.78 | 1.62 |
| 12/21 | 910 | 914 | 908 | 914 | 0% | 1,000 | 71億8842万 | +1.22% | 9.66 | 1.6 |
| 12/20 | 917 | 919 | 913 | 914 | -0.33% | 700 | 71億8842万 | +1.22% | 9.66 | 1.6 |
| 12/19 | 916 | 918 | 906 | 917 | +0.66% | 5,200 | 72億1202万 | +1.78% | 9.69 | 1.61 |
| 12/18 | 919 | 919 | 907 | 911 | -0.11% | 1,600 | 71億6483万 | +1.22% | 9.63 | 1.6 |
| 12/15 | 923 | 923 | 909 | 912 | +0.44% | 2,600 | 71億7269万 | +1.33% | 9.64 | 1.6 |
| 12/14 | 898 | 914 | 898 | 908 | +1.11% | 5,800 | 71億4123万 | +1% | 9.59 | 1.59 |
| 12/13 | 898 | 898 | 893 | 898 | 0% | 2,300 | 70億6259万 | -0.11% | 9.49 | 1.58 |
| 12/12 | 893 | 899 | 893 | 898 | +0.22% | 1,700 | 70億6259万 | -0.11% | 9.49 | 1.58 |
| 12/11 | 897 | 898 | 889 | 896 | +0.45% | 6,400 | 70億4686万 | -0.33% | 9.47 | 1.57 |
| 12/08 | 893 | 893 | 888 | 892 | -0.11% | 3,500 | 70億1540万 | -0.89% | 9.42 | 1.57 |
| 12/07 | 893 | 899 | 889 | 893 | 0% | 4,400 | 70億2326万 | -0.78% | 9.44 | 1.57 |
| 12/06 | 890 | 905 | 890 | 893 | +0.34% | 7,900 | 70億2326万 | -0.78% | 9.44 | 1.57 |
| 12/05 | 890 | 892 | 889 | 890 | 0% | 10,600 | 69億9967万 | -1.22% | 9.4 | 1.56 |
| 12/04 | 901 | 901 | 888 | 890 | -1.22% | 4,900 | 69億9967万 | -1.22% | 9.4 | 1.56 |
| 12/01 | 900 | 904 | 890 | 901 | +0.78% | 2,800 | 70億8618万 | +0.11% | 9.52 | 1.58 |
| 11/30 | 901 | 901 | 893 | 894 | -0.67% | 2,000 | 70億3113万 | -0.45% | 9.45 | 1.57 |
| 11/29 | 897 | 900 | 893 | 900 | +0.33% | 3,600 | 70億7832万 | +0.45% | 9.51 | 1.58 |
| 11/28 | 900 | 901 | 892 | 897 | -0.22% | 4,000 | 70億5472万 | +0.34% | 9.48 | 1.57 |
| 11/27 | 897 | 900 | 890 | 899 | +0.45% | 5,200 | 70億7045万 | +0.67% | 9.5 | 1.58 |
| 11/24 | 899 | 905 | 890 | 895 | -0.89% | 8,600 | 70億3899万 | +0.45% | 9.46 | 1.57 |
| 11/22 | 909 | 909 | 902 | 903 | -0.88% | 2,000 | 71億191万 | +1.35% | 9.54 | 1.58 |
| 11/21 | 916 | 916 | 897 | 911 | -0.55% | 6,900 | 71億5390万 | +2.47% | 9.63 | 1.6 |
| 11/20 | 919 | 920 | 907 | 916 | 0% | 3,900 | 71億9316万 | +3.27% | 9.68 | 1.6 |
| 11/17 | 917 | 920 | 903 | 916 | -0.54% | 12,200 | 71億9316万 | +3.39% | 9.68 | 1.6 |
| 11/16 | 918 | 934 | 900 | 921 | +0.66% | 31,300 | 72億3242万 | +4.07% | 9.73 | 1.61 |
| 11/15 | 882 | 915 | 882 | 915 | +5.54% | 43,400 | 71億8531万 | +3.51% | 9.67 | 1.6 |
| 11/14 | 885 | 892 | 867 | 867 | -2.03% | 6,900 | 68億837万 | -1.92% | 9.16 | 1.52 |
| 11/13 | 900 | 901 | 878 | 885 | -1.78% | 7,600 | 69億4972万 | -0.11% | 9.35 | 1.55 |
| 11/10 | 899 | 901 | 899 | 901 | -0.11% | 800 | 70億7537万 | +1.58% | 9.52 | 1.58 |
| 11/09 | 903 | 920 | 888 | 902 | -1.2% | 3,300 | 70億8322万 | +1.81% | 9.53 | 1.58 |
| 11/08 | 896 | 918 | 887 | 913 | +1.9% | 3,300 | 71億6960万 | +3.05% | 9.65 | 1.6 |
| 11/07 | 883 | 909 | 881 | 896 | -0.22% | 5,100 | 70億3610万 | +1.01% | 9.47 | 1.57 |
| 11/06 | 908 | 908 | 889 | 898 | -0.44% | 2,000 | 70億5181万 | +1.13% | 9.49 | 1.57 |
| 11/02 | 882 | 902 | 882 | 902 | +0.56% | 500 | 70億8322万 | +1.35% | 9.53 | 1.58 |
| 11/01 | 910 | 920 | 890 | 897 | -1.43% | 3,400 | 70億4396万 | +0.79% | 9.48 | 1.57 |
| 10/31 | 925 | 925 | 900 | 910 | +0.78% | 10,500 | 71億4604万 | +2.25% | 9.61 | 1.59 |
| 10/30 | 896 | 903 | 891 | 903 | +0.78% | 7,400 | 70億9107万 | +1.35% | 9.54 | 1.58 |
| 10/27 | 864 | 896 | 864 | 896 | +4.43% | 5,400 | 70億3610万 | +0.45% | 9.47 | 1.57 |
| 10/26 | 860 | 875 | 858 | 858 | +0.35% | 2,300 | 67億3770万 | -3.81% | 9.07 | 1.5 |
| 10/25 | 860 | 873 | 855 | 855 | +0.47% | 4,100 | 67億1414万 | -4.47% | 9.03 | 1.5 |
| 10/24 | 844 | 867 | 832 | 851 | +0.95% | 10,700 | 66億8273万 | -5.23% | 8.99 | 1.49 |
| 10/23 | 858 | 860 | 842 | 843 | -2.66% | 6,700 | 66億1991万 | -6.33% | 8.91 | 1.48 |
| 10/20 | 859 | 876 | 856 | 866 | +0.7% | 3,600 | 68億52万 | -3.99% | 9.15 | 1.52 |
| 10/19 | 881 | 894 | 855 | 860 | -3.15% | 10,000 | 67億5340万 | -4.76% | 9.09 | 1.51 |
| 10/18 | 864 | 888 | 861 | 888 | +2.54% | 5,100 | 69億7328万 | -1.77% | 9.38 | 1.56 |
| 10/17 | 891 | 891 | 861 | 866 | +0.58% | 2,500 | 68億52万 | -4.1% | 9.15 | 1.52 |
| 10/16 | 860 | 871 | 856 | 861 | -0.92% | 6,800 | 67億6126万 | -4.55% | 9.1 | 1.51 |
| 10/13 | 905 | 906 | 864 | 869 | -3.66% | 11,900 | 68億2408万 | -3.66% | 9.18 | 1.52 |
| 10/12 | 893 | 911 | 893 | 902 | +0.22% | 5,200 | 70億8322万 | +0.11% | 9.53 | 1.58 |
| 10/11 | 911 | 911 | 900 | 900 | -1.21% | 3,200 | 70億6752万 | +0.11% | 9.51 | 1.58 |
| 10/10 | 918 | 926 | 902 | 911 | +0.55% | 7,600 | 71億5390万 | +1.56% | 9.63 | 1.6 |
| 10/06 | 928 | 928 | 888 | 906 | -1.41% | 9,700 | 71億1463万 | +1.34% | 9.57 | 1.59 |
| 10/05 | 868 | 935 | 861 | 919 | +5.88% | 18,300 | 72億1672万 | +3.26% | 9.71 | 1.61 |
| 10/04 | 891 | 915 | 841 | 868 | -3.77% | 31,200 | 68億1623万 | -2.14% | 9.17 | 1.52 |
| 10/03 | 924 | 944 | 902 | 902 | -3.63% | 12,300 | 70億8322万 | +1.92% | 9.53 | 1.58 |
| 10/02 | 942 | 950 | 928 | 936 | +0.65% | 5,900 | 73億5022万 | +6.12% | 9.89 | 1.64 |
| 09/29 | 941 | 957 | 918 | 930 | -0.96% | 13,200 | 73億310万 | +6.04% | 9.83 | 1.77 |
| 09/28 | 911 | 940 | 911 | 939 | +3.07% | 24,200 | 73億7377万 | +7.56% | 9.92 | 1.79 |
| 09/27 | 906 | 915 | 900 | 911 | +0.44% | 6,200 | 71億5390万 | +4.95% | 9.63 | 1.73 |
| 09/26 | 934 | 934 | 907 | 907 | -2.47% | 6,700 | 71億2248万 | +4.98% | 9.58 | 1.73 |
| 09/25 | 906 | 930 | 901 | 930 | +1.42% | 10,500 | 73億310万 | +8.01% | 9.83 | 1.77 |
| 09/22 | 901 | 921 | 896 | 917 | +2.12% | 7,000 | 72億101万 | +7.13% | 9.69 | 1.74 |
| 09/21 | 938 | 938 | 893 | 898 | -3.54% | 14,100 | 70億5181万 | +5.4% | 9.49 | 1.71 |
| 09/20 | 929 | 942 | 922 | 931 | +0.43% | 8,500 | 73億1095万 | +9.53% | 9.84 | 1.77 |
| 09/19 | 907 | 930 | 907 | 927 | +2.21% | 23,000 | 72億7954万 | +9.45% | 9.79 | 1.76 |
| 09/15 | 900 | 913 | 888 | 907 | +0.44% | 9,500 | 71億2248万 | +7.85% | 9.58 | 1.73 |
| 09/14 | 884 | 914 | 884 | 903 | +2.27% | 25,000 | 70億9107万 | +8.01% | 9.54 | 1.72 |
| 09/13 | 885 | 888 | 866 | 883 | -1.23% | 35,300 | 69億3402万 | +6% | 9.33 | 1.68 |
| 09/12 | 864 | 897 | 853 | 894 | +4.32% | 27,800 | 70億2040万 | +7.71% | 9.45 | 1.7 |
| 09/11 | 845 | 859 | 841 | 857 | +1.42% | 16,600 | 67億2984万 | +3.5% | 9.05 | 1.63 |
| 09/08 | 852 | 857 | 833 | 845 | -0.82% | 27,200 | 66億3561万 | +2.18% | 8.93 | 1.61 |
| 09/07 | 857 | 859 | 846 | 852 | -0.58% | 21,200 | 66億9058万 | +3.15% | 9 | 1.62 |
| 09/06 | 848 | 863 | 844 | 857 | +1.06% | 25,000 | 67億2984万 | +3.88% | 9.05 | 1.63 |
| 09/05 | 844 | 856 | 830 | 848 | +0.95% | 24,600 | 66億5917万 | +2.79% | 8.96 | 1.61 |
| 09/04 | 831 | 844 | 828 | 840 | +1.08% | 19,800 | 65億9635万 | +1.94% | 8.88 | 1.6 |
| 09/01 | 828 | 833 | 827 | 831 | +0.36% | 10,600 | 65億2567万 | +0.85% | 8.78 | 1.58 |
| 08/31 | 834 | 835 | 823 | 828 | -0.6% | 23,700 | 65億211万 | +0.49% | 8.75 | 1.58 |
| 08/30 | 825 | 833 | 821 | 833 | +0.97% | 9,100 | 65億4138万 | +0.97% | 8.8 | 1.59 |
| 08/29 | 818 | 827 | 818 | 825 | +0.86% | 4,300 | 64億7856万 | -0.12% | 8.72 | 1.57 |
| 08/28 | 816 | 823 | 812 | 818 | +0.37% | 8,000 | 64億2359万 | -0.97% | 8.64 | 1.56 |
| 08/25 | 818 | 818 | 810 | 815 | -0.61% | 6,900 | 64億3万 | -1.33% | 8.61 | 1.55 |
| 08/24 | 820 | 828 | 812 | 820 | 0% | 11,300 | 64億3929万 | -0.85% | 8.66 | 1.56 |
| 08/23 | 823 | 823 | 816 | 820 | -0.36% | 3,100 | 64億3929万 | -1.09% | 8.66 | 1.56 |
| 08/22 | 815 | 826 | 810 | 823 | +0.98% | 38,700 | 64億6285万 | -0.72% | 8.7 | 1.57 |
| 08/21 | 803 | 815 | 800 | 815 | +0.99% | 9,900 | 64億3万 | -1.81% | 8.61 | 1.55 |
