時価総額
2023/09/26～2024/02/22
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 |
| 02/22 | 966 | 966 | 940 | 945 | -0.63% | 18,000 | 85億2210万 | +10.79% | 10.65 | 2.49 |
| 02/21 | 966 | 974 | 951 | 951 | -1.96% | 14,300 | 85億7621万 | +12.28% | 10.72 | 2.5 |
| 02/20 | 952 | 976 | 952 | 970 | +2.65% | 29,400 | 87億4755万 | +15.34% | 10.93 | 2.56 |
| 02/19 | 924 | 947 | 924 | 945 | +2.94% | 27,100 | 85億2210万 | +13.17% | 10.65 | 2.49 |
| 02/16 | 910 | 939 | 907 | 918 | +0.88% | 19,900 | 82億7861万 | +10.47% | 10.35 | 2.42 |
| 02/15 | 948 | 948 | 905 | 910 | -3.19% | 33,200 | 82億647万 | +10.17% | 10.26 | 2.4 |
| 02/14 | 930 | 956 | 911 | 940 | -0.53% | 59,000 | 84億7701万 | +14.36% | 10.6 | 2.48 |
| 02/13 | 886 | 962 | 885 | 945 | +15.24% | 253,600 | 85億2210万 | +15.67% | 10.65 | 2.49 |
| 02/09 | 817 | 831 | 817 | 820 | +0.49% | 19,600 | 73億9484万 | +1.11% | 9.24 | 2.16 |
| 02/08 | 830 | 830 | 815 | 816 | -0.85% | 20,700 | 73億5876万 | +0.62% | 9.2 | 2.15 |
| 02/07 | 838 | 863 | 808 | 823 | -1.67% | 52,600 | 74億2189万 | +1.48% | 9.28 | 2.17 |
| 02/06 | 837 | 838 | 826 | 837 | +0.6% | 13,900 | 75億4814万 | +3.33% | 9.44 | 2.2 |
| 02/05 | 823 | 834 | 811 | 832 | +2.46% | 20,800 | 75億305万 | +2.97% | 9.38 | 2.19 |
| 02/02 | 803 | 814 | 803 | 812 | +1.12% | 12,500 | 73億2269万 | +0.74% | 9.15 | 2.14 |
| 02/01 | 801 | 807 | 798 | 803 | -0.37% | 12,300 | 72億4153万 | -0.25% | 9.05 | 2.12 |
| 01/31 | 803 | 812 | 803 | 806 | +0.25% | 8,800 | 72億6858万 | +0.12% | 9.09 | 2.12 |
| 01/30 | 808 | 808 | 798 | 804 | 0% | 15,900 | 72億5055万 | -0.12% | 9.06 | 2.12 |
| 01/29 | 812 | 812 | 804 | 804 | -0.62% | 8,300 | 72億5055万 | -0.12% | 9.06 | 2.12 |
| 01/26 | 808 | 815 | 806 | 809 | +0.62% | 10,300 | 72億9564万 | +0.5% | 9.12 | 2.13 |
| 01/25 | 805 | 810 | 801 | 804 | -0.12% | 10,900 | 72億5055万 | -0.12% | 9.06 | 2.12 |
| 01/24 | 807 | 810 | 800 | 805 | -0.49% | 14,200 | 72億5957万 | -0.12% | 9.07 | 2.12 |
| 01/23 | 818 | 820 | 805 | 809 | -0.12% | 20,200 | 72億9564万 | +0.37% | 9.12 | 2.13 |
| 01/22 | 811 | 817 | 806 | 810 | +0.25% | 19,600 | 73億466万 | +0.5% | 9.13 | 2.13 |
| 01/19 | 805 | 820 | 799 | 808 | +1% | 12,500 | 72億8662万 | +0.25% | 9.11 | 2.13 |
| 01/18 | 800 | 801 | 795 | 800 | 0% | 8,600 | 72億1448万 | -0.87% | 9.02 | 2.11 |
| 01/17 | 803 | 805 | 796 | 800 | -0.62% | 18,500 | 72億1448万 | -0.99% | 9.02 | 2.11 |
| 01/16 | 811 | 816 | 805 | 805 | -1.47% | 23,800 | 72億5957万 | -0.37% | 9.07 | 2.12 |
| 01/15 | 826 | 826 | 812 | 817 | -1.09% | 14,600 | 73億6778万 | +1.11% | 9.21 | 2.15 |
| 01/12 | 815 | 828 | 808 | 826 | +1.98% | 14,700 | 74億4895万 | +2.35% | 9.31 | 2.18 |
| 01/11 | 812 | 815 | 808 | 810 | -0.12% | 10,200 | 73億466万 | +0.37% | 9.13 | 2.13 |
| 01/10 | 810 | 815 | 805 | 811 | +0.12% | 12,600 | 73億1367万 | +0.5% | 9.14 | 2.14 |
| 01/09 | 809 | 814 | 806 | 810 | +0.5% | 25,100 | 73億466万 | +0.5% | 9.13 | 2.13 |
| 01/05 | 814 | 815 | 800 | 806 | -0.98% | 10,400 | 72億6858万 | 0% | 9.09 | 2.12 |
| 01/04 | 800 | 819 | 794 | 814 | +1.75% | 30,900 | 73億4073万 | +0.87% | 9.18 | 2.14 |
| 2023 |
| 12/29 | 805 | 805 | 800 | 800 | +0.38% | 8,700 | 72億1448万 | -0.87% | 9.02 | 2.11 |
| 12/28 | 783 | 797 | 770 | 797 | +1.01% | 39,300 | 71億8742万 | -1.36% | 8.98 | 2.1 |
| 12/27 | 790 | 798 | 781 | 789 | +0.51% | 40,000 | 71億1528万 | -2.35% | 8.89 | 2.08 |
| 12/26 | 793 | 795 | 785 | 785 | -1.13% | 49,100 | 70億7920万 | -2.97% | 8.85 | 2.07 |
| 12/25 | 800 | 804 | 791 | 794 | -1.24% | 30,400 | 71億6037万 | -2.1% | 8.95 | 2.09 |
| 12/22 | 800 | 805 | 799 | 804 | +0.5% | 10,700 | 72億5055万 | -0.99% | 9.06 | 2.12 |
| 12/21 | 807 | 808 | 800 | 800 | -0.87% | 24,500 | 72億1448万 | -1.6% | 9.02 | 2.11 |
| 12/20 | 811 | 817 | 807 | 807 | -0.74% | 11,900 | 72億7760万 | -0.86% | 9.1 | 2.13 |
| 12/19 | 812 | 816 | 807 | 813 | +0.37% | 9,200 | 73億3171万 | -0.12% | 9.16 | 2.14 |
| 12/18 | 815 | 815 | 803 | 810 | -0.86% | 16,900 | 73億466万 | -0.61% | 9.13 | 2.13 |
| 12/15 | 808 | 817 | 805 | 817 | +1.11% | 7,300 | 73億6778万 | -0.37% | 9.21 | 2.15 |
| 12/14 | 814 | 817 | 803 | 808 | -0.25% | 12,300 | 72億8662万 | -2.06% | 9.11 | 2.13 |
| 12/13 | 818 | 827 | 810 | 810 | -0.98% | 7,300 | 73億466万 | -2.41% | 9.13 | 2.13 |
| 12/12 | 842 | 842 | 815 | 818 | -1.68% | 13,400 | 73億7680万 | -2.04% | 9.22 | 2.15 |
| 12/11 | 826 | 844 | 826 | 832 | +1.59% | 31,400 | 75億305万 | -0.95% | 9.38 | 2.19 |
| 12/08 | 810 | 824 | 810 | 819 | +1.61% | 38,100 | 73億8582万 | -2.96% | 9.23 | 2.16 |
| 12/07 | 800 | 814 | 797 | 806 | +0.75% | 30,500 | 72億6858万 | -4.84% | 9.09 | 2.12 |
| 12/06 | 799 | 812 | 799 | 800 | -0.12% | 13,000 | 72億1448万 | -5.99% | 9.02 | 2.11 |
| 12/05 | 811 | 811 | 797 | 801 | -1.48% | 33,600 | 72億2349万 | -6.32% | 9.03 | 2.11 |
| 12/04 | 808 | 813 | 803 | 813 | +0.87% | 11,300 | 73億3171万 | -5.36% | 9.16 | 2.14 |
| 12/01 | 807 | 810 | 796 | 806 | +0.62% | 33,300 | 72億6858万 | -6.5% | 9.09 | 2.12 |
| 11/30 | 804 | 808 | 794 | 801 | -0.5% | 50,500 | 72億2349万 | -7.51% | 9.03 | 2.11 |
| 11/29 | 811 | 817 | 805 | 805 | -1.23% | 15,900 | 72億5957万 | -7.47% | 9.07 | 2.12 |
| 11/28 | 821 | 824 | 811 | 815 | -1.21% | 15,900 | 73億4975万 | -6.75% | 9.19 | 2.15 |
| 11/27 | 821 | 832 | 818 | 825 | +1.35% | 17,100 | 74億3993万 | -6.14% | 9.3 | 2.17 |
| 11/24 | 816 | 826 | 809 | 814 | +0.49% | 22,300 | 73億4073万 | -7.71% | 9.18 | 2.14 |
| 11/22 | 816 | 816 | 803 | 810 | -1.58% | 42,300 | 73億466万 | -8.68% | 9.13 | 2.13 |
| 11/21 | 825 | 827 | 814 | 823 | 0% | 21,700 | 74億2189万 | -7.63% | 9.28 | 2.17 |
| 11/20 | 827 | 835 | 816 | 823 | -0.24% | 21,400 | 74億2189万 | -7.94% | 9.28 | 2.17 |
| 11/17 | 821 | 830 | 813 | 825 | -0.6% | 16,300 | 74億3993万 | -8.13% | 9.3 | 2.17 |
| 11/16 | 832 | 832 | 815 | 830 | +0.85% | 25,400 | 74億8502万 | -7.98% | 9.36 | 2.19 |
| 11/15 | 814 | 842 | 814 | 823 | +1.6% | 46,900 | 74億2189万 | -9.16% | 9.28 | 2.17 |
| 11/14 | 840 | 842 | 808 | 810 | -3.57% | 75,200 | 73億466万 | -10.99% | 9.13 | 2.13 |
| 11/13 | 865 | 895 | 835 | 840 | -9.97% | 251,200 | 75億7520万 | -8.1% | 9.47 | 2.21 |
| 11/10 | 927 | 940 | 908 | 933 | -0.64% | 51,600 | 84億1388万 | +1.74% | 10.52 | 2.46 |
| 11/09 | 920 | 950 | 911 | 939 | +2.4% | 25,100 | 84億6799万 | +2.62% | 10.58 | 2.47 |
| 11/08 | 950 | 951 | 914 | 917 | -3.78% | 30,100 | 82億6959万 | +0.22% | 10.34 | 2.42 |
| 11/07 | 935 | 962 | 934 | 953 | +1.93% | 28,200 | 85億9424万 | +3.93% | 10.74 | 2.51 |
| 11/06 | 935 | 944 | 933 | 935 | +1.3% | 15,700 | 84億3192万 | +1.85% | 10.54 | 2.46 |
| 11/02 | 919 | 928 | 910 | 923 | +1.88% | 18,000 | 83億2370万 | +0.33% | 10.4 | 2.43 |
| 11/01 | 921 | 922 | 898 | 906 | -0.98% | 12,700 | 81億7039万 | -1.95% | 10.21 | 2.39 |
| 10/31 | 894 | 915 | 886 | 915 | +2.46% | 16,800 | 82億5156万 | -1.61% | 10.31 | 2.41 |
| 10/30 | 893 | 903 | 893 | 893 | 0% | 7,300 | 80億5316万 | -4.49% | 10.07 | 2.35 |
| 10/27 | 908 | 908 | 892 | 893 | -0.78% | 4,400 | 80億5316万 | -5.1% | 10.07 | 2.35 |
| 10/26 | 898 | 905 | 889 | 900 | +0.11% | 19,200 | 81億1629万 | -4.86% | 10.15 | 2.37 |
| 10/25 | 909 | 912 | 896 | 899 | +0.11% | 23,500 | 81億727万 | -5.67% | 10.13 | 2.37 |
| 10/24 | 901 | 916 | 866 | 898 | -0.99% | 65,700 | 80億9825万 | -6.46% | 10.12 | 2.37 |
| 10/23 | 915 | 928 | 902 | 907 | -2.47% | 18,900 | 81億7506万 | -6.3% | 10.22 | 2.39 |
| 10/20 | 902 | 950 | 901 | 930 | +1.53% | 55,600 | 83億8236万 | -4.52% | 10.48 | 2.45 |
| 10/19 | 912 | 920 | 910 | 916 | -1.19% | 4,800 | 82億5618万 | -6.63% | 10.33 | 2.41 |
| 10/18 | 909 | 934 | 909 | 927 | +1.42% | 8,300 | 83億5532万 | -6.17% | 10.45 | 2.44 |
| 10/17 | 912 | 927 | 909 | 914 | +1.11% | 10,200 | 82億3815万 | -7.96% | 10.3 | 2.41 |
| 10/16 | 898 | 910 | 895 | 904 | -0.99% | 22,500 | 81億4802万 | -9.51% | 10.19 | 2.38 |
| 10/13 | 928 | 928 | 907 | 913 | -1.83% | 23,700 | 82億2914万 | -9.24% | 10.29 | 2.4 |
| 10/12 | 917 | 932 | 907 | 930 | +0.87% | 13,100 | 83億8236万 | -8.19% | 10.48 | 2.45 |
| 10/11 | 933 | 934 | 913 | 922 | -1.07% | 22,300 | 83億1026万 | -9.52% | 10.39 | 2.43 |
| 10/10 | 944 | 944 | 919 | 932 | +1.97% | 19,900 | 84億39万 | -9.07% | 10.51 | 2.45 |
| 10/06 | 920 | 924 | 896 | 914 | +0.33% | 20,600 | 82億3815万 | -11.43% | 10.3 | 2.41 |
| 10/05 | 890 | 911 | 885 | 911 | +2.94% | 34,600 | 82億1111万 | -12.32% | 10.27 | 2.4 |
| 10/04 | 903 | 918 | 885 | 885 | -5.14% | 74,900 | 79億7677万 | -15.47% | 9.98 | 2.33 |
| 10/03 | 958 | 961 | 928 | 933 | -2.81% | 68,200 | 84億940万 | -11.65% | 10.52 | 2.46 |
| 10/02 | 979 | 991 | 959 | 960 | -2.44% | 36,500 | 86億5276万 | -9.43% | 10.82 | 2.53 |
| 09/29 | 1,000 | 1,009 | 977 | 984 | -1.6% | 38,500 | 88億6908万 | -7.26% | 13.75 | 2.72 |
| 09/28 | 1,002 | 1,017 | 993 | 1,000 | -1.86% | 35,500 | 90億1330万 | -5.93% | 13.97 | 2.76 |
| 09/27 | 1,035 | 1,035 | 1,002 | 1,019 | -2.02% | 37,700 | 91億8455万 | -4.14% | 14.24 | 2.81 |
| 09/26 | 1,047 | 1,053 | 1,040 | 1,040 | 0% | 15,700 | 93億7383万 | -2.07% | 14.53 | 2.87 |
