時価総額
2023/09/22～2024/02/20
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 |
| 02/20 | 752 | 758 | 751 | 753 | +0.13% | 4,900 | 31億2707万 | -3.34% | 6.88 | 0.76 |
| 02/19 | 768 | 768 | 751 | 752 | -1.7% | 8,100 | 31億2292万 | -3.59% | 6.87 | 0.76 |
| 02/16 | 769 | 774 | 756 | 765 | -0.52% | 7,700 | 31億7690万 | -2.17% | 6.99 | 0.77 |
| 02/15 | 787 | 787 | 769 | 769 | 0% | 7,700 | 31億9351万 | -1.66% | 7.03 | 0.78 |
| 02/14 | 781 | 788 | 767 | 769 | -3.75% | 7,300 | 31億9351万 | -1.66% | 7.03 | 0.78 |
| 02/13 | 775 | 799 | 772 | 799 | +4.04% | 5,900 | 33億1810万 | +2.17% | 7.3 | 0.81 |
| 02/09 | 767 | 777 | 767 | 768 | +0.13% | 1,900 | 31億8936万 | -1.66% | 7.02 | 0.78 |
| 02/08 | 773 | 787 | 766 | 767 | -1.67% | 5,900 | 31億8521万 | -1.67% | 7.01 | 0.78 |
| 02/07 | 785 | 785 | 774 | 780 | -0.38% | 2,900 | 32億3919万 | +0.13% | 7.13 | 0.79 |
| 02/06 | 782 | 785 | 780 | 783 | +0.13% | 2,800 | 32億5165万 | +0.77% | 7.15 | 0.79 |
| 02/05 | 784 | 785 | 780 | 782 | -0.26% | 2,500 | 32億4750万 | +0.77% | 7.15 | 0.79 |
| 02/02 | 780 | 785 | 780 | 784 | +0.51% | 2,200 | 32億5581万 | +1.16% | 7.16 | 0.79 |
| 02/01 | 790 | 796 | 780 | 780 | -1.14% | 3,600 | 32億3919万 | +0.91% | 7.13 | 0.79 |
| 01/31 | 799 | 799 | 785 | 789 | -0.38% | 2,300 | 32億7657万 | +2.2% | 7.21 | 0.8 |
| 01/30 | 800 | 800 | 786 | 792 | -1% | 5,800 | 32億8903万 | +2.72% | 7.24 | 0.8 |
| 01/29 | 795 | 805 | 793 | 800 | +0.88% | 14,400 | 33億2225万 | +4.03% | 7.31 | 0.81 |
| 01/26 | 786 | 793 | 786 | 793 | +0.89% | 1,800 | 32億9318万 | +3.39% | 7.25 | 0.8 |
| 01/25 | 780 | 799 | 780 | 786 | -0.25% | 8,000 | 32億6411万 | +2.61% | 7.18 | 0.79 |
| 01/24 | 780 | 788 | 779 | 788 | +0.38% | 1,800 | 32億7242万 | +3.01% | 7.2 | 0.8 |
| 01/23 | 785 | 786 | 783 | 785 | +0.38% | 2,800 | 32億5996万 | +2.75% | 7.17 | 0.79 |
| 01/22 | 781 | 784 | 776 | 782 | +1.56% | 700 | 32億4750万 | +2.62% | 7.15 | 0.79 |
| 01/19 | 783 | 783 | 762 | 770 | -1.91% | 3,100 | 31億9767万 | +1.18% | 7.04 | 0.78 |
| 01/18 | 783 | 785 | 774 | 785 | +0.9% | 1,300 | 32億5996万 | +3.15% | 7.17 | 0.79 |
| 01/17 | 783 | 784 | 773 | 778 | -0.26% | 15,800 | 32億3089万 | +2.37% | 7.11 | 0.79 |
| 01/16 | 778 | 780 | 772 | 780 | -0.38% | 3,500 | 32億3919万 | +2.77% | 7.13 | 0.79 |
| 01/15 | 799 | 799 | 780 | 783 | -0.13% | 8,100 | 32億5165万 | +3.3% | 7.15 | 0.79 |
| 01/12 | 775 | 786 | 774 | 784 | +1.16% | 5,200 | 32億5581万 | +3.57% | 7.16 | 0.79 |
| 01/11 | 779 | 788 | 772 | 775 | +0.39% | 8,900 | 32億1843万 | +2.51% | 7.08 | 0.78 |
| 01/10 | 771 | 777 | 766 | 772 | +1.31% | 4,700 | 32億597万 | +2.12% | 7.05 | 0.78 |
| 01/09 | 769 | 773 | 760 | 762 | -0.78% | 4,300 | 31億6444万 | +0.79% | 6.96 | 0.77 |
| 01/05 | 752 | 770 | 752 | 768 | +2.4% | 2,700 | 31億8936万 | +1.59% | 7.02 | 0.78 |
| 01/04 | 750 | 750 | 745 | 750 | +1.35% | 4,000 | 31億1461万 | -0.66% | 6.85 | 0.76 |
| 2023 |
| 12/29 | 749 | 750 | 740 | 740 | -0.54% | 6,100 | 30億7308万 | -1.99% | 6.76 | 0.75 |
| 12/28 | 741 | 747 | 740 | 744 | -0.4% | 3,800 | 30億8969万 | -1.59% | 6.8 | 0.75 |
| 12/27 | 746 | 747 | 741 | 747 | +0.13% | 12,000 | 31億215万 | -1.19% | 6.83 | 0.76 |
| 12/26 | 751 | 751 | 746 | 746 | -0.67% | 4,500 | 30億9800万 | -1.32% | 6.82 | 0.75 |
| 12/25 | 756 | 756 | 750 | 751 | -0.79% | 2,100 | 31億1876万 | -0.66% | 6.86 | 0.76 |
| 12/22 | 755 | 765 | 755 | 757 | +0.66% | 9,800 | 31億4368万 | +0.13% | 6.92 | 0.77 |
| 12/21 | 750 | 757 | 750 | 752 | +0.13% | 3,400 | 31億2292万 | -0.4% | 6.87 | 0.76 |
| 12/20 | 751 | 755 | 749 | 751 | -0.13% | 4,700 | 31億1876万 | -0.53% | 6.86 | 0.76 |
| 12/19 | 757 | 757 | 752 | 752 | -0.66% | 1,800 | 31億2292万 | -0.27% | 6.87 | 0.76 |
| 12/18 | 758 | 765 | 755 | 757 | -0.79% | 2,800 | 31億4368万 | +0.4% | 6.92 | 0.77 |
| 12/15 | 786 | 786 | 754 | 763 | +0.93% | 22,100 | 31億6860万 | +1.33% | 6.97 | 0.77 |
| 12/14 | 754 | 756 | 751 | 756 | +0.67% | 3,600 | 31億3953万 | +0.4% | 6.91 | 0.76 |
| 12/13 | 750 | 755 | 748 | 751 | -0.53% | 6,200 | 31億1876万 | -0.13% | 6.86 | 0.76 |
| 12/12 | 759 | 759 | 749 | 755 | 0% | 8,700 | 31億3537万 | +0.4% | 6.9 | 0.76 |
| 12/11 | 761 | 765 | 755 | 755 | -0.79% | 3,200 | 31億3537万 | +0.53% | 6.9 | 0.76 |
| 12/08 | 762 | 763 | 754 | 761 | +0.53% | 3,100 | 31億6029万 | +1.33% | 6.95 | 0.77 |
| 12/07 | 760 | 760 | 753 | 757 | -0.53% | 2,500 | 31億4368万 | +0.8% | 6.92 | 0.77 |
| 12/06 | 760 | 763 | 753 | 761 | 0% | 11,700 | 31億6029万 | +1.47% | 6.95 | 0.77 |
| 12/05 | 762 | 765 | 755 | 761 | -0.13% | 5,500 | 31億6029万 | +1.47% | 6.95 | 0.77 |
| 12/04 | 765 | 765 | 755 | 762 | -0.39% | 3,000 | 31億6444万 | +1.74% | 6.96 | 0.77 |
| 12/01 | 769 | 769 | 762 | 765 | 0% | 2,700 | 31億7690万 | +2.27% | 6.99 | 0.77 |
| 11/30 | 764 | 765 | 761 | 765 | +0.53% | 1,900 | 31億7690万 | +2.27% | 6.99 | 0.77 |
| 11/29 | 762 | 764 | 757 | 761 | +0.4% | 4,000 | 31億6029万 | +1.87% | 6.95 | 0.77 |
| 11/28 | 760 | 761 | 757 | 758 | -0.13% | 9,700 | 31億4783万 | +1.61% | 6.93 | 0.77 |
| 11/27 | 756 | 761 | 756 | 759 | +0.66% | 3,700 | 31億5199万 | +1.74% | 6.94 | 0.77 |
| 11/24 | 753 | 754 | 752 | 754 | +0.67% | 6,200 | 31億3122万 | +1.07% | 6.89 | 0.76 |
| 11/22 | 747 | 750 | 745 | 749 | +0.13% | 5,500 | 31億1046万 | +0.4% | 6.84 | 0.76 |
| 11/21 | 746 | 749 | 745 | 748 | 0% | 1,500 | 31億630万 | +0.27% | 6.83 | 0.76 |
| 11/20 | 745 | 748 | 745 | 748 | +0.67% | 3,000 | 31億630万 | +0.27% | 6.83 | 0.76 |
| 11/17 | 738 | 745 | 738 | 743 | +0.68% | 2,400 | 30億8554万 | -0.54% | 6.79 | 0.75 |
| 11/16 | 741 | 743 | 738 | 738 | -0.27% | 7,400 | 30億6478万 | -1.34% | 6.74 | 0.75 |
| 11/15 | 752 | 752 | 736 | 740 | -0.4% | 6,500 | 30億7308万 | -1.2% | 6.76 | 0.75 |
| 11/14 | 743 | 745 | 740 | 743 | 0% | 3,500 | 30億8554万 | -0.93% | 6.79 | 0.75 |
| 11/13 | 740 | 743 | 740 | 743 | +0.41% | 2,300 | 30億8554万 | -0.93% | 6.79 | 0.75 |
| 11/10 | 740 | 743 | 737 | 740 | -0.4% | 3,500 | 30億7308万 | -1.33% | 6.76 | 0.75 |
| 11/09 | 743 | 748 | 742 | 743 | 0% | 3,800 | 30億8554万 | -0.93% | 6.79 | 0.75 |
| 11/08 | 747 | 748 | 743 | 743 | -0.54% | 1,900 | 30億8554万 | -1.07% | 6.79 | 0.75 |
| 11/07 | 744 | 748 | 744 | 747 | +0.54% | 700 | 31億215万 | -0.53% | 6.83 | 0.76 |
| 11/06 | 743 | 750 | 742 | 743 | -0.54% | 2,000 | 30億8554万 | -1.07% | 6.79 | 0.75 |
| 11/02 | 753 | 753 | 745 | 747 | +0.13% | 5,300 | 31億215万 | -0.8% | 6.83 | 0.76 |
| 11/01 | 755 | 755 | 746 | 746 | -0.27% | 3,800 | 30億9800万 | -1.06% | 6.82 | 0.75 |
| 10/31 | 745 | 753 | 745 | 748 | 0% | 2,400 | 31億630万 | -0.93% | 6.83 | 0.76 |
| 10/30 | 745 | 751 | 745 | 748 | +0.13% | 3,400 | 31億630万 | -1.19% | 6.83 | 0.76 |
| 10/27 | 748 | 749 | 747 | 747 | +0.95% | 3,600 | 31億215万 | -1.58% | 6.83 | 0.76 |
| 10/26 | 747 | 750 | 740 | 740 | -1.6% | 6,800 | 30億7308万 | -2.76% | 6.76 | 0.75 |
| 10/25 | 745 | 752 | 745 | 752 | +0.94% | 1,300 | 31億2292万 | -1.31% | 6.87 | 0.76 |
| 10/24 | 747 | 751 | 744 | 745 | -0.27% | 1,600 | 30億9385万 | -2.61% | 6.81 | 0.75 |
| 10/23 | 753 | 753 | 746 | 747 | -0.8% | 700 | 31億215万 | -2.61% | 6.83 | 0.76 |
| 10/20 | 741 | 753 | 740 | 753 | -0.13% | 5,300 | 31億2707万 | -2.08% | 6.88 | 0.76 |
| 10/19 | 752 | 754 | 750 | 754 | +0.27% | 3,100 | 31億3122万 | -2.33% | 6.89 | 0.76 |
| 10/18 | 754 | 757 | 752 | 752 | -0.27% | 2,800 | 31億2292万 | -3.09% | 6.87 | 0.76 |
| 10/17 | 750 | 758 | 750 | 754 | -0.26% | 3,100 | 31億3122万 | -3.21% | 6.89 | 0.76 |
| 10/16 | 775 | 775 | 754 | 756 | -0.66% | 7,000 | 31億3953万 | -3.57% | 6.91 | 0.76 |
| 10/13 | 756 | 761 | 756 | 761 | -0.13% | 4,300 | 31億6029万 | -3.43% | 6.95 | 0.77 |
| 10/12 | 766 | 766 | 756 | 762 | -0.52% | 4,700 | 31億6444万 | -3.91% | 6.96 | 0.77 |
| 10/11 | 757 | 766 | 757 | 766 | +0.52% | 4,000 | 31億8106万 | -3.89% | 7 | 0.77 |
| 10/10 | 761 | 764 | 757 | 762 | +0.79% | 3,100 | 31億6444万 | -4.87% | 6.96 | 0.77 |
| 10/06 | 750 | 756 | 749 | 756 | +1.07% | 1,200 | 31億3953万 | -6.09% | 6.91 | 0.76 |
| 10/05 | 740 | 758 | 740 | 748 | +1.22% | 2,500 | 31億630万 | -7.65% | 6.83 | 0.76 |
| 10/04 | 750 | 750 | 729 | 739 | -1.47% | 13,000 | 30億6893万 | -9.33% | 6.75 | 0.75 |
| 10/03 | 755 | 756 | 750 | 750 | -0.79% | 16,800 | 31億1461万 | -8.54% | 6.85 | 0.76 |
| 10/02 | 775 | 775 | 753 | 756 | +0.93% | 37,600 | 31億3953万 | -8.36% | 6.91 | 0.76 |
| 09/29 | 781 | 781 | 745 | 749 | -3.85% | 50,800 | 31億1046万 | -9.65% | 6.84 | 0.74 |
| 09/28 | 779 | 809 | 774 | 779 | 0% | 16,900 | 32億3504万 | -6.48% | 7.12 | 0.77 |
| 09/27 | 783 | 789 | 779 | 779 | -0.64% | 12,200 | 32億3504万 | -6.71% | 7.12 | 0.77 |
| 09/26 | 785 | 785 | 772 | 784 | -0.38% | 19,600 | 32億5581万 | -6.33% | 7.16 | 0.78 |
| 09/25 | 796 | 796 | 786 | 787 | -0.63% | 23,700 | 32億6826万 | -6.2% | 7.19 | 0.78 |
| 09/22 | 787 | 798 | 785 | 792 | +0.13% | 7,300 | 32億8903万 | -5.83% | 7.24 | 0.79 |
