時価総額
2023/09/25～2024/02/21
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 |
| 02/21 | 850 | 858 | 849 | 855 | +0.23% | 12,400 | 59億3848万 | -0.47% | 31.69 | 1.13 |
| 02/20 | 848 | 856 | 848 | 853 | +0.35% | 8,500 | 59億2459万 | -0.58% | 31.61 | 1.13 |
| 02/19 | 852 | 857 | 845 | 850 | -0.23% | 19,200 | 59億376万 | -0.93% | 31.5 | 1.13 |
| 02/16 | 839 | 852 | 825 | 852 | +1.55% | 17,900 | 59億1765万 | -0.7% | 31.57 | 1.13 |
| 02/15 | 858 | 864 | 835 | 839 | -2.1% | 15,900 | 58億2735万 | -1.99% | 31.09 | 1.11 |
| 02/14 | 862 | 862 | 843 | 857 | -0.58% | 19,600 | 59億5237万 | +0.12% | 31.76 | 1.14 |
| 02/13 | 875 | 876 | 859 | 862 | -1.49% | 28,500 | 59億8710万 | +0.94% | 31.95 | 1.14 |
| 02/09 | 881 | 881 | 875 | 875 | -0.34% | 11,100 | 60億7740万 | +2.7% | 32.43 | 1.16 |
| 02/08 | 882 | 885 | 875 | 878 | -0.45% | 16,300 | 60億9823万 | +3.42% | 32.54 | 1.16 |
| 02/07 | 883 | 883 | 876 | 882 | +0.11% | 12,300 | 61億2601万 | +4.26% | 32.69 | 1.17 |
| 02/06 | 883 | 883 | 876 | 881 | -0.23% | 15,800 | 61億1907万 | +4.51% | 32.65 | 1.17 |
| 02/05 | 875 | 884 | 870 | 883 | +1.03% | 31,500 | 61億3296万 | +5.24% | 32.72 | 1.17 |
| 02/02 | 890 | 898 | 859 | 874 | -2.35% | 38,600 | 60億7045万 | +4.55% | 32.39 | 1.16 |
| 02/01 | 881 | 896 | 881 | 895 | -0.11% | 16,900 | 62億1631万 | +7.44% | 33.17 | 1.19 |
| 01/31 | 860 | 899 | 851 | 896 | +4.31% | 64,100 | 62億2325万 | +8.08% | 33.21 | 1.19 |
| 01/30 | 850 | 859 | 850 | 859 | +1.18% | 29,600 | 59億6627万 | +4.12% | 31.83 | 1.14 |
| 01/29 | 850 | 850 | 843 | 849 | +0.83% | 18,700 | 58億9681万 | +3.16% | 31.46 | 1.13 |
| 01/26 | 844 | 847 | 841 | 842 | -0.24% | 6,000 | 58億4819万 | +2.56% | 31.2 | 1.12 |
| 01/25 | 845 | 846 | 840 | 844 | +0.24% | 5,900 | 58億6208万 | +3.05% | 31.28 | 1.12 |
| 01/24 | 845 | 845 | 840 | 842 | -0.36% | 5,400 | 58億4819万 | +3.06% | 31.2 | 1.12 |
| 01/23 | 837 | 846 | 837 | 845 | +0.48% | 9,900 | 58億6903万 | +3.55% | 31.32 | 1.12 |
| 01/22 | 837 | 842 | 835 | 841 | +0.48% | 6,800 | 58億4124万 | +3.32% | 31.17 | 1.12 |
| 01/19 | 844 | 844 | 831 | 837 | -0.36% | 18,200 | 58億1346万 | +2.95% | 31.02 | 1.11 |
| 01/18 | 843 | 844 | 840 | 840 | -0.12% | 3,200 | 58億3430万 | +3.58% | 31.13 | 1.11 |
| 01/17 | 841 | 843 | 841 | 841 | -0.24% | 10,000 | 58億4124万 | +3.96% | 31.17 | 1.12 |
| 01/16 | 848 | 848 | 841 | 843 | -0.35% | 17,000 | 58億5514万 | +4.33% | 31.24 | 1.12 |
| 01/15 | 834 | 846 | 823 | 846 | +0.59% | 26,000 | 58億7597万 | +4.96% | 31.35 | 1.12 |
| 01/12 | 812 | 845 | 812 | 841 | +3.19% | 55,300 | 58億4124万 | +4.6% | 31.17 | 1.12 |
| 01/11 | 822 | 823 | 815 | 815 | -0.85% | 18,800 | 56億6066万 | +1.49% | 30.2 | 1.08 |
| 01/10 | 810 | 822 | 810 | 822 | +1.48% | 20,600 | 57億928万 | +2.49% | 30.46 | 1.09 |
| 01/09 | 808 | 815 | 807 | 810 | +0.25% | 25,800 | 56億2593万 | +1.12% | 30.02 | 1.07 |
| 01/05 | 813 | 813 | 804 | 808 | -0.49% | 8,700 | 56億1204万 | +1% | 29.94 | 1.07 |
| 01/04 | 804 | 812 | 801 | 812 | +1.5% | 15,800 | 56億3982万 | +1.63% | 30.09 | 1.08 |
| 2023 |
| 12/29 | 800 | 808 | 800 | 800 | -0.5% | 4,600 | 55億5648万 | +0.25% | 29.65 | 1.06 |
| 12/28 | 792 | 809 | 788 | 804 | +1.52% | 10,700 | 55億8426万 | +0.75% | 29.8 | 1.07 |
| 12/27 | 794 | 794 | 785 | 792 | -0.25% | 14,800 | 55億91万 | -0.63% | 29.35 | 1.05 |
| 12/26 | 804 | 804 | 790 | 794 | -1.24% | 19,100 | 55億1480万 | -0.25% | 29.43 | 1.05 |
| 12/25 | 799 | 807 | 798 | 804 | +0.75% | 7,000 | 55億8426万 | +1.01% | 29.8 | 1.07 |
| 12/22 | 808 | 808 | 798 | 798 | 0% | 7,300 | 55億4258万 | +0.38% | 29.57 | 1.06 |
| 12/21 | 797 | 801 | 797 | 798 | +0.13% | 4,100 | 55億4258万 | +0.5% | 29.57 | 1.06 |
| 12/20 | 800 | 800 | 790 | 797 | -0.5% | 4,600 | 55億3564万 | +0.38% | 29.54 | 1.06 |
| 12/19 | 804 | 804 | 799 | 801 | +0.13% | 4,000 | 55億6342万 | +1.01% | 29.68 | 1.06 |
| 12/18 | 800 | 804 | 800 | 800 | -0.62% | 2,700 | 55億5648万 | +1.01% | 29.65 | 1.06 |
| 12/15 | 800 | 808 | 791 | 805 | +0.25% | 6,000 | 55億9120万 | +1.77% | 29.83 | 1.07 |
| 12/14 | 806 | 811 | 800 | 803 | -0.37% | 3,900 | 55億7731万 | +1.52% | 29.76 | 1.06 |
| 12/13 | 800 | 812 | 800 | 806 | +0.5% | 11,500 | 55億9815万 | +2.03% | 29.87 | 1.07 |
| 12/12 | 805 | 805 | 799 | 802 | +0.5% | 1,700 | 55億7037万 | +1.65% | 29.72 | 1.06 |
| 12/11 | 799 | 811 | 790 | 798 | +1.01% | 14,400 | 55億4258万 | +1.27% | 29.57 | 1.06 |
| 12/08 | 807 | 807 | 790 | 790 | -1.25% | 11,800 | 54億8702万 | +0.25% | 29.28 | 1.05 |
| 12/07 | 802 | 803 | 800 | 800 | -0.25% | 6,300 | 55億5648万 | +1.52% | 29.65 | 1.06 |
| 12/06 | 805 | 805 | 800 | 802 | +0.25% | 2,100 | 55億7037万 | +2.04% | 29.72 | 1.06 |
| 12/05 | 802 | 805 | 800 | 800 | -0.25% | 2,700 | 55億5648万 | +1.91% | 29.65 | 1.06 |
| 12/04 | 800 | 804 | 800 | 802 | +0.25% | 4,600 | 55億7037万 | +2.3% | 29.72 | 1.06 |
| 12/01 | 804 | 804 | 799 | 800 | -0.37% | 3,600 | 55億5648万 | +2.3% | 29.65 | 1.06 |
| 11/30 | 790 | 803 | 790 | 803 | +1.77% | 18,200 | 55億7731万 | +2.82% | 29.76 | 1.08 |
| 11/29 | 788 | 789 | 783 | 789 | +0.64% | 8,700 | 54億8007万 | +1.28% | 29.24 | 1.06 |
| 11/28 | 785 | 786 | 780 | 784 | -0.38% | 4,400 | 54億4535万 | +0.77% | 29.05 | 1.06 |
| 11/27 | 788 | 788 | 784 | 787 | +0.38% | 3,100 | 54億6618万 | +1.29% | 29.17 | 1.06 |
| 11/24 | 784 | 789 | 783 | 784 | +0.38% | 6,100 | 54億4535万 | +0.9% | 29.05 | 1.06 |
| 11/22 | 781 | 785 | 781 | 781 | 0% | 2,800 | 54億2451万 | +0.51% | 28.94 | 1.05 |
| 11/21 | 781 | 782 | 780 | 781 | -0.13% | 3,900 | 54億2451万 | +0.51% | 28.94 | 1.05 |
| 11/20 | 782 | 784 | 780 | 782 | -0.51% | 6,900 | 54億3145万 | +0.64% | 28.98 | 1.05 |
| 11/17 | 774 | 786 | 774 | 786 | +1.29% | 3,800 | 54億5924万 | +1.16% | 29.13 | 1.06 |
| 11/16 | 779 | 782 | 775 | 776 | -0.39% | 1,900 | 53億8978万 | 0% | 28.76 | 1.05 |
| 11/15 | 781 | 782 | 779 | 779 | 0% | 12,600 | 54億1062万 | +0.26% | 28.87 | 1.05 |
| 11/14 | 782 | 782 | 776 | 779 | -0.38% | 3,200 | 54億1062万 | +0.26% | 28.87 | 1.05 |
| 11/13 | 783 | 784 | 774 | 782 | -0.51% | 3,800 | 54億3145万 | +0.64% | 28.98 | 1.05 |
| 11/10 | 782 | 787 | 782 | 786 | -0.13% | 3,100 | 54億5924万 | +1.29% | 29.13 | 1.06 |
| 11/09 | 779 | 789 | 773 | 787 | +1.55% | 12,500 | 54億6618万 | +1.55% | 29.17 | 1.06 |
| 11/08 | 787 | 787 | 772 | 775 | -1.52% | 2,500 | 53億8284万 | 0% | 28.72 | 1.04 |
| 11/07 | 788 | 788 | 781 | 787 | -0.13% | 3,800 | 54億6618万 | +1.42% | 29.17 | 1.06 |
| 11/06 | 789 | 796 | 781 | 788 | +0.77% | 6,100 | 54億7313万 | +1.55% | 29.2 | 1.06 |
| 11/02 | 793 | 793 | 780 | 782 | -1.01% | 2,700 | 54億3145万 | +0.64% | 28.98 | 1.05 |
| 11/01 | 777 | 790 | 777 | 790 | +3% | 13,600 | 54億8702万 | +1.54% | 29.28 | 1.06 |
| 10/31 | 767 | 783 | 767 | 767 | +0.66% | 8,100 | 53億2727万 | -1.54% | 28.42 | 1.03 |
| 10/30 | 764 | 771 | 752 | 762 | -1.04% | 6,700 | 52億9254万 | -2.31% | 28.24 | 1.03 |
| 10/27 | 771 | 771 | 765 | 770 | +0.52% | 3,800 | 53億4811万 | -1.53% | 28.54 | 1.04 |
| 10/26 | 772 | 774 | 764 | 766 | -0.13% | 4,500 | 53億2032万 | -2.3% | 28.39 | 1.03 |
| 10/25 | 751 | 772 | 746 | 767 | +2.4% | 17,100 | 53億2727万 | -2.29% | 28.42 | 1.03 |
| 10/24 | 760 | 760 | 738 | 749 | -1.71% | 21,100 | 52億225万 | -4.83% | 27.76 | 1.01 |
| 10/23 | 768 | 774 | 762 | 762 | -2.31% | 6,300 | 52億9254万 | -3.42% | 28.24 | 1.03 |
| 10/20 | 779 | 780 | 777 | 780 | -0.26% | 1,700 | 54億1756万 | -1.39% | 28.91 | 1.05 |
| 10/19 | 780 | 783 | 777 | 782 | 0% | 16,000 | 54億3145万 | -1.14% | 28.98 | 1.05 |
| 10/18 | 775 | 783 | 770 | 782 | +0.9% | 7,400 | 54億3145万 | -1.26% | 28.98 | 1.05 |
| 10/17 | 776 | 781 | 772 | 775 | -0.13% | 7,100 | 53億8284万 | -2.27% | 28.72 | 1.04 |
| 10/16 | 785 | 785 | 775 | 776 | -0.26% | 5,200 | 53億8978万 | -2.27% | 28.76 | 1.05 |
| 10/13 | 779 | 791 | 770 | 778 | -0.77% | 12,200 | 54億367万 | -2.14% | 28.83 | 1.05 |
| 10/12 | 778 | 795 | 778 | 784 | +0.64% | 16,900 | 54億4535万 | -1.51% | 29.05 | 1.06 |
| 10/11 | 783 | 785 | 779 | 779 | -0.51% | 4,700 | 54億1062万 | -2.14% | 28.87 | 1.05 |
| 10/10 | 778 | 787 | 778 | 783 | +0.26% | 8,100 | 54億3840万 | -1.76% | 29.02 | 1.06 |
| 10/06 | 774 | 781 | 774 | 781 | +1.43% | 3,600 | 54億2451万 | -2.01% | 28.94 | 1.05 |
| 10/05 | 750 | 786 | 750 | 770 | +2.26% | 10,500 | 53億4811万 | -3.51% | 28.54 | 1.04 |
| 10/04 | 777 | 777 | 752 | 753 | -3.71% | 19,400 | 52億3003万 | -5.76% | 27.91 | 1.02 |
| 10/03 | 794 | 794 | 780 | 782 | -1.64% | 25,300 | 54億3145万 | -2.49% | 28.98 | 1.05 |
| 10/02 | 791 | 803 | 791 | 795 | -0.87% | 20,600 | 55億2175万 | -1% | 29.46 | 1.07 |
| 09/29 | 806 | 807 | 800 | 802 | -0.12% | 5,400 | 55億7037万 | -0.25% | 29.72 | 1.08 |
| 09/28 | 809 | 812 | 800 | 803 | -0.74% | 13,600 | 55億7731万 | -0.25% | 29.76 | 1.08 |
| 09/27 | 810 | 812 | 806 | 809 | -0.25% | 8,500 | 56億1899万 | +0.37% | 29.98 | 1.09 |
| 09/26 | 815 | 815 | 807 | 811 | 0% | 6,500 | 56億3288万 | +0.62% | 30.06 | 1.09 |
| 09/25 | 805 | 813 | 801 | 811 | +0.75% | 17,000 | 56億3288万 | +0.62% | 30.06 | 1.09 |
