時価総額
2023/03/10～2024/01/17
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 | 8,180 | 8,180 | 8,180 | 8,180 | 0% | 100 | 73億474万 | +0.37% | 10.8 | 0.42 |
| 01/16 | 8,180 | 8,180 | 8,180 | 8,180 | +1.11% | 100 | 73億474万 | +0.59% | 10.8 | 0.42 |
| 01/15 | 8,150 | 8,150 | 8,090 | 8,090 | -0.74% | 200 | 72億2437万 | -0.58% | 10.68 | 0.42 |
| 01/12 | 8,010 | 8,150 | 8,010 | 8,150 | +0.62% | 400 | 72億7795万 | +0.06% | 10.76 | 0.42 |
| 01/10 | 8,100 | 8,100 | 8,100 | 8,100 | 0% | 300 | 72億3330万 | -0.33% | 10.7 | 0.42 |
| 01/09 | 8,100 | 8,100 | 8,100 | 8,100 | 0% | 500 | 72億3330万 | -0.18% | 10.7 | 0.42 |
| 01/05 | 8,100 | 8,100 | 8,100 | 8,100 | +0.12% | 100 | 72億3330万 | -0.28% | 10.7 | 0.42 |
| 01/04 | 7,990 | 8,090 | 7,990 | 8,090 | +1.13% | 1,100 | 72億2437万 | -0.41% | 10.68 | 0.42 |
| 2023 |
| 12/27 | 8,000 | 8,000 | 8,000 | 8,000 | 0% | 200 | 71億4400万 | -1.36% | 10.57 | 0.41 |
| 12/22 | 7,920 | 8,010 | 7,920 | 8,000 | -2.68% | 900 | 71億4400万 | -1.4% | 10.57 | 0.41 |
| 12/19 | 8,220 | 8,220 | 8,220 | 8,220 | +2.49% | 200 | 73億4046万 | +1.27% | 10.86 | 0.42 |
| 12/18 | 8,010 | 8,030 | 8,010 | 8,020 | -2.79% | 400 | 71億6186万 | -1.26% | 10.59 | 0.41 |
| 12/15 | 8,250 | 8,250 | 8,250 | 8,250 | +2.87% | 300 | 73億6725万 | +1.41% | 10.9 | 0.42 |
| 12/14 | 8,000 | 8,020 | 8,000 | 8,020 | +0.38% | 300 | 71億6186万 | -1.46% | 10.59 | 0.41 |
| 12/13 | 7,990 | 7,990 | 7,990 | 7,990 | -1.84% | 200 | 71億3507万 | -1.99% | 10.55 | 0.41 |
| 12/12 | 8,250 | 8,250 | 8,140 | 8,140 | 0% | 200 | 72億6902万 | -0.25% | 10.75 | 0.42 |
| 12/11 | 8,140 | 8,140 | 8,140 | 8,140 | -1.21% | 100 | 72億6902万 | -0.36% | 10.75 | 0.42 |
| 12/07 | 8,240 | 8,240 | 8,240 | 8,240 | 0% | 200 | 73億5832万 | +0.76% | 10.88 | 0.42 |
| 12/06 | 8,240 | 8,240 | 8,240 | 8,240 | +1.85% | 100 | 73億5832万 | +0.68% | 10.88 | 0.42 |
| 12/05 | 7,950 | 8,090 | 7,950 | 8,090 | -1.94% | 300 | 72億2437万 | -1.21% | 10.68 | 0.42 |
| 12/04 | 8,200 | 8,250 | 8,200 | 8,250 | 0% | 400 | 73億6725万 | +0.62% | 10.9 | 0.42 |
| 11/27 | 8,250 | 8,250 | 8,250 | 8,250 | -0.6% | 100 | 73億6725万 | +0.59% | 10.9 | 0.42 |
| 11/22 | 8,300 | 8,300 | 8,300 | 8,300 | 0% | 100 | 74億1190万 | +1.15% | 10.96 | 0.43 |
| 11/08 | 8,300 | 8,300 | 8,300 | 8,300 | -0.24% | 100 | 74億1190万 | +1.13% | 10.96 | 0.43 |
| 10/31 | 8,320 | 8,320 | 8,320 | 8,320 | +7.77% | 100 | 74億2976万 | +1.35% | 10.99 | 0.43 |
| 10/30 | 7,720 | 7,720 | 7,720 | 7,720 | -6.99% | 100 | 68億9396万 | -5.97% | 10.2 | 0.4 |
| 10/26 | 8,300 | 8,300 | 8,300 | 8,300 | 0% | 100 | 74億1190万 | +0.81% | 10.96 | 0.43 |
| 10/25 | 7,700 | 8,300 | 7,700 | 8,300 | +7.79% | 200 | 74億1190万 | +0.81% | 10.96 | 0.43 |
| 10/24 | 7,800 | 7,800 | 7,700 | 7,700 | -1.28% | 300 | 68億7610万 | -6.5% | 10.17 | 0.4 |
| 10/23 | 7,800 | 7,800 | 7,800 | 7,800 | -6.02% | 100 | 69億6540万 | -5.58% | 10.3 | 0.4 |
| 10/10 | 8,300 | 8,300 | 8,300 | 8,300 | +2.6% | 200 | 74億1190万 | +0.25% | 10.96 | 0.43 |
| 10/06 | 7,800 | 8,090 | 7,800 | 8,090 | +4.12% | 400 | 72億2437万 | -2.31% | 10.68 | 0.42 |
| 10/05 | 7,770 | 7,770 | 7,770 | 7,770 | -3.96% | 300 | 69億3861万 | -6.24% | 10.26 | 0.4 |
| 10/04 | 8,090 | 8,090 | 8,090 | 8,090 | 0% | 100 | 72億2437万 | -2.55% | 10.68 | 0.42 |
| 10/03 | 8,090 | 8,090 | 8,090 | 8,090 | -3% | 100 | 72億2437万 | -2.64% | 10.68 | 0.42 |
| 10/02 | 8,340 | 8,340 | 8,340 | 8,340 | 0% | 100 | 74億4762万 | +0.32% | 11.01 | 0.43 |
| 09/29 | 8,130 | 8,340 | 8,130 | 8,340 | -0.12% | 300 | 74億4762万 | +0.48% | 11.01 | 0.43 |
| 09/28 | 7,600 | 8,350 | 7,600 | 8,350 | 0% | 1,000 | 74億5655万 | +0.77% | 11.03 | 0.43 |
| 09/27 | 8,350 | 8,350 | 8,350 | 8,350 | +1.83% | 100 | 74億5655万 | +0.8% | 11.03 | 0.43 |
| 09/26 | 8,200 | 8,200 | 8,200 | 8,200 | -1.8% | 200 | 73億2260万 | -0.94% | 10.83 | 0.42 |
| 09/21 | 8,370 | 8,370 | 8,350 | 8,350 | -0.24% | 200 | 74億5655万 | +0.85% | 11.03 | 0.43 |
| 09/20 | 8,390 | 8,390 | 8,370 | 8,370 | -0.24% | 200 | 74億7441万 | +1.21% | 11.05 | 0.43 |
| 09/19 | 8,380 | 8,390 | 8,370 | 8,390 | +0.24% | 500 | 74億9227万 | +1.59% | 11.08 | 0.43 |
| 09/15 | 8,350 | 8,370 | 8,350 | 8,370 | +0.36% | 800 | 74億7441万 | +1.48% | 11.05 | 0.43 |
| 09/14 | 8,340 | 8,340 | 8,340 | 8,340 | +0.24% | 100 | 74億4762万 | +1.44% | 11.01 | 0.43 |
| 09/12 | 8,320 | 8,320 | 8,320 | 8,320 | -0.24% | 200 | 74億2976万 | +1.2% | 10.99 | 0.43 |
| 09/11 | 8,340 | 8,340 | 8,340 | 8,340 | 0% | 100 | 74億4762万 | +1.45% | 11.01 | 0.43 |
| 09/08 | 8,340 | 8,340 | 8,340 | 8,340 | 0% | 100 | 74億4762万 | +1.45% | 11.01 | 0.43 |
| 09/07 | 8,340 | 8,340 | 8,340 | 8,340 | -0.12% | 100 | 74億4762万 | +1.57% | 11.01 | 0.43 |
| 09/04 | 8,350 | 8,350 | 8,350 | 8,350 | +0.6% | 100 | 74億5655万 | +1.87% | 11.03 | 0.43 |
| 09/01 | 8,300 | 8,300 | 8,300 | 8,300 | 0% | 100 | 74億1190万 | +1.63% | 10.96 | 0.43 |
| 08/28 | 8,300 | 8,300 | 8,300 | 8,300 | -0.6% | 100 | 74億1190万 | +1.99% | 10.96 | 0.43 |
| 08/17 | 8,350 | 8,350 | 8,350 | 8,350 | +0.12% | 100 | 74億5655万 | +3% | 11.03 | 0.43 |
| 08/15 | 8,110 | 8,340 | 8,110 | 8,340 | +1.09% | 300 | 74億4762万 | +3.37% | 11.01 | 0.43 |
| 08/14 | 8,250 | 8,250 | 8,250 | 8,250 | -1.2% | 100 | 73億6725万 | +2.64% | 10.9 | 0.43 |
| 08/10 | 8,350 | 8,350 | 8,350 | 8,350 | +1.21% | 100 | 74億5655万 | +4.23% | 11.03 | 0.43 |
| 08/09 | 8,250 | 8,250 | 8,250 | 8,250 | +1.23% | 100 | 73億6725万 | +3.38% | 10.9 | 0.43 |
| 08/07 | 8,150 | 8,150 | 8,150 | 8,150 | -1.21% | 100 | 72億7795万 | +2.52% | 10.76 | 0.42 |
| 07/31 | 8,240 | 8,250 | 8,240 | 8,250 | +0.61% | 200 | 73億6725万 | +4.17% | 10.9 | 0.43 |
| 07/28 | 8,200 | 8,200 | 8,200 | 8,200 | +2.5% | 100 | 73億2260万 | +3.98% | 10.83 | 0.42 |
| 07/27 | 8,000 | 8,000 | 8,000 | 8,000 | 0% | 100 | 71億4400万 | +1.96% | 10.57 | 0.41 |
| 07/25 | 8,000 | 8,000 | 8,000 | 8,000 | -3.61% | 200 | 71億4400万 | +2.43% | 10.57 | 0.41 |
| 07/20 | 8,300 | 8,300 | 8,300 | 8,300 | +1.22% | 400 | 74億1190万 | +6.66% | 10.96 | 0.43 |
| 07/19 | 8,280 | 8,280 | 7,830 | 8,200 | -0.61% | 300 | 73億2260万 | +5.97% | 10.83 | 0.42 |
| 07/18 | 8,250 | 8,250 | 8,250 | 8,250 | +1.85% | 600 | 73億6725万 | +7.17% | 10.9 | 0.43 |
| 07/14 | 8,100 | 8,100 | 8,100 | 8,100 | 0% | 100 | 72億3330万 | +5.8% | 10.7 | 0.42 |
| 07/12 | 8,100 | 8,100 | 8,100 | 8,100 | 0% | 100 | 72億3330万 | +6.58% | 10.7 | 0.42 |
| 07/11 | 7,850 | 8,100 | 7,850 | 8,100 | +4.65% | 300 | 72億3330万 | +7.54% | 10.7 | 0.42 |
| 07/10 | 7,850 | 7,850 | 7,700 | 7,740 | -6.75% | 400 | 69億1182万 | +3.81% | 10.22 | 0.4 |
| 07/06 | 8,300 | 8,300 | 8,300 | 8,300 | -0.36% | 100 | 74億1190万 | +12.24% | 10.96 | 0.43 |
| 07/05 | 8,330 | 8,330 | 8,330 | 8,330 | -0.12% | 200 | 74億3869万 | +13.88% | 11 | 0.43 |
| 07/04 | 8,330 | 8,340 | 8,330 | 8,340 | +3.22% | 200 | 74億4762万 | +15.29% | 11.01 | 0.43 |
| 07/03 | 8,230 | 8,250 | 8,080 | 8,080 | +1% | 300 | 72億1544万 | +13.04% | 10.67 | 0.42 |
| 06/30 | 7,870 | 8,000 | 7,870 | 8,000 | +5.26% | 300 | 71億4400万 | +13.11% | 10.57 | 0.42 |
| 06/29 | 7,580 | 7,600 | 7,580 | 7,600 | +0.53% | 200 | 67億8680万 | +8.62% | 10.04 | 0.4 |
| 06/28 | 7,560 | 7,560 | 7,560 | 7,560 | +0.4% | 100 | 67億5108万 | +8.9% | 9.98 | 0.4 |
| 06/27 | 7,530 | 7,530 | 7,530 | 7,530 | +2.03% | 100 | 67億2429万 | +9.3% | 9.94 | 0.39 |
| 06/26 | 7,380 | 7,380 | 7,370 | 7,380 | -2.64% | 300 | 65億9034万 | +7.93% | 9.75 | 0.39 |
| 06/20 | 7,580 | 7,580 | 7,580 | 7,580 | 0% | 100 | 67億6894万 | +11.68% | 10.01 | 0.4 |
| 06/15 | 7,580 | 7,580 | 7,580 | 7,580 | 0% | 300 | 67億6894万 | +12.66% | 10.01 | 0.4 |
| 06/14 | 7,580 | 7,580 | 7,580 | 7,580 | +1.07% | 100 | 67億6894万 | +13.66% | 10.01 | 0.4 |
| 06/13 | 7,490 | 7,500 | 7,490 | 7,500 | +1.21% | 300 | 66億9750万 | +13.46% | 9.91 | 0.39 |
| 06/06 | 7,400 | 7,410 | 7,400 | 7,410 | +0.27% | 200 | 66億1713万 | +13.08% | 9.79 | 0.39 |
| 06/01 | 7,200 | 7,390 | 7,200 | 7,390 | +2.64% | 300 | 65億9927万 | +13.74% | 9.76 | 0.39 |
| 05/30 | 7,200 | 7,200 | 7,200 | 7,200 | +1.41% | 400 | 64億2960万 | +11.71% | 9.51 | 0.38 |
| 05/24 | 7,150 | 7,150 | 7,100 | 7,100 | -2.74% | 200 | 63億4030万 | +10.94% | 9.38 | 0.37 |
| 05/23 | 7,300 | 7,300 | 7,300 | 7,300 | +1.39% | 100 | 65億1890万 | +14.89% | 9.64 | 0.38 |
| 05/17 | 7,200 | 7,200 | 7,200 | 7,200 | 0% | 100 | 64億2960万 | +14.25% | 9.51 | 0.38 |
| 05/16 | 7,200 | 7,200 | 7,200 | 7,200 | -0.14% | 100 | 64億2960万 | +15.05% | 9.51 | 0.38 |
| 05/15 | 7,000 | 7,300 | 7,000 | 7,210 | +7.61% | 800 | 64億3853万 | +15.95% | 9.52 | 0.38 |
| 04/25 | 6,700 | 6,700 | 6,700 | 6,700 | +5.02% | 200 | 59億8310万 | +8.52% | 8.85 | 0.35 |
| 04/17 | 6,380 | 6,380 | 6,380 | 6,380 | +2.9% | 100 | 56億9734万 | +3.74% | 8.43 | 0.33 |
| 04/12 | 6,200 | 6,200 | 6,200 | 6,200 | -0.32% | 100 | 55億3660万 | +1.06% | 8.19 | 0.32 |
| 04/04 | 6,220 | 6,220 | 6,220 | 6,220 | -1.27% | 100 | 55億5446万 | +1.45% | 8.21 | 0.33 |
| 03/29 | 6,200 | 6,300 | 6,200 | 6,300 | 0% | 200 | 56億2590万 | +2.92% | 8.67 | 0.33 |
| 03/28 | 6,300 | 6,300 | 6,300 | 6,300 | +1.61% | 100 | 56億2590万 | +3.16% | 8.67 | 0.33 |
| 03/16 | 6,200 | 6,200 | 6,200 | 6,200 | 0% | 100 | 55億3660万 | +1.79% | 8.53 | 0.32 |
| 03/15 | 6,200 | 6,200 | 6,200 | 6,200 | +1.64% | 100 | 55億3660万 | +2.01% | 8.53 | 0.32 |
| 03/14 | 6,100 | 6,100 | 6,100 | 6,100 | -1.93% | 100 | 54億4730万 | +0.41% | 8.39 | 0.32 |
| 03/10 | 6,220 | 6,220 | 6,220 | 6,220 | -0.48% | 100 | 55億5446万 | +2.49% | 8.56 | 0.32 |
