時価総額
2023/11/24～2024/04/22
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 |
| 04/22 | 481 | 489 | 480 | 486 | +1.46% | 52,500 | 199億1765万 | +0.41% | 24.46 | 0.67 |
| 04/19 | 487 | 488 | 473 | 479 | -1.64% | 115,400 | 196億3077万 | -1.03% | 24.1 | 0.66 |
| 04/18 | 489 | 490 | 486 | 487 | 0% | 43,200 | 199億5863万 | +0.62% | 24.51 | 0.67 |
| 04/17 | 488 | 492 | 485 | 487 | 0% | 55,500 | 199億5863万 | +0.83% | 24.51 | 0.67 |
| 04/16 | 494 | 495 | 486 | 487 | -2.01% | 108,300 | 199億5863万 | +0.83% | 24.51 | 0.67 |
| 04/15 | 494 | 503 | 493 | 497 | +3.54% | 257,900 | 203億6846万 | +3.11% | 25.01 | 0.68 |
| 04/12 | 484 | 484 | 479 | 480 | -0.62% | 69,700 | 196億7175万 | -0.21% | 24.15 | 0.66 |
| 04/11 | 484 | 485 | 481 | 483 | +0.21% | 26,100 | 197億9470万 | +0.42% | 24.3 | 0.66 |
| 04/10 | 485 | 487 | 482 | 482 | -0.62% | 34,300 | 197億5372万 | +0.21% | 24.25 | 0.66 |
| 04/09 | 485 | 486 | 483 | 485 | 0% | 44,600 | 198億2898万 | +1.04% | 24.41 | 0.66 |
| 04/08 | 486 | 488 | 484 | 485 | -0.21% | 45,600 | 198億7667万 | +1.04% | 24.41 | 0.66 |
| 04/05 | 486 | 487 | 483 | 486 | 0% | 54,500 | 199億1765万 | +1.46% | 24.46 | 0.67 |
| 04/04 | 488 | 489 | 486 | 486 | +0.21% | 43,200 | 199億1765万 | +1.46% | 24.46 | 0.67 |
| 04/03 | 484 | 488 | 482 | 485 | 0% | 51,700 | 198億7667万 | +1.25% | 24.41 | 0.66 |
| 04/02 | 490 | 490 | 484 | 485 | -0.61% | 66,100 | 198億7667万 | +1.25% | 24.41 | 0.66 |
| 04/01 | 495 | 495 | 488 | 488 | -0.81% | 75,000 | 199億9962万 | +1.88% | 24.56 | 0.67 |
| 03/29 | 486 | 492 | 486 | 492 | +1.23% | 64,600 | 201億6355万 | +2.93% | 24.76 | 0.67 |
| 03/28 | 487 | 490 | 483 | 486 | 0% | 73,500 | 199億1765万 | +1.89% | 24.46 | 0.67 |
| 03/27 | 480 | 487 | 480 | 486 | +0.83% | 129,600 | 198億6986万 | +1.89% | 24.46 | 0.66 |
| 03/26 | 481 | 482 | 478 | 482 | +0.21% | 46,000 | 197億633万 | +1.26% | 24.25 | 0.66 |
| 03/25 | 483 | 483 | 478 | 481 | +0.63% | 106,500 | 196億6544万 | +1.05% | 24.2 | 0.66 |
| 03/22 | 478 | 480 | 477 | 478 | +0.42% | 35,100 | 195億4279万 | +0.63% | 24.05 | 0.65 |
| 03/21 | 481 | 482 | 476 | 476 | -1.04% | 48,500 | 194億6102万 | +0.21% | 23.95 | 0.65 |
| 03/19 | 479 | 482 | 476 | 481 | +0.84% | 52,100 | 196億6544万 | +1.48% | 24.2 | 0.66 |
| 03/18 | 479 | 483 | 477 | 477 | -0.21% | 61,900 | 195億190万 | +0.63% | 24 | 0.65 |
| 03/15 | 472 | 479 | 472 | 478 | +0.42% | 64,000 | 195億4279万 | +1.06% | 24.05 | 0.65 |
| 03/14 | 473 | 477 | 472 | 476 | +0.42% | 43,100 | 194億6102万 | +0.63% | 23.95 | 0.65 |
| 03/13 | 477 | 479 | 471 | 474 | 0% | 52,200 | 193億7925万 | +0.21% | 23.85 | 0.65 |
| 03/12 | 470 | 474 | 466 | 474 | +0.64% | 82,800 | 193億7925万 | +0.21% | 23.85 | 0.65 |
| 03/11 | 476 | 477 | 469 | 471 | -1.46% | 79,000 | 192億5660万 | -0.42% | 23.7 | 0.64 |
| 03/08 | 471 | 479 | 471 | 478 | +0.84% | 97,300 | 195億4279万 | +1.06% | 24.05 | 0.65 |
| 03/07 | 476 | 477 | 473 | 474 | 0% | 64,700 | 193億7925万 | +0.21% | 23.85 | 0.65 |
| 03/06 | 472 | 477 | 471 | 474 | +0.21% | 76,000 | 193億7925万 | +0.21% | 23.85 | 0.65 |
| 03/05 | 470 | 474 | 468 | 473 | +0.64% | 73,600 | 193億3837万 | -0.21% | 23.8 | 0.65 |
| 03/04 | 476 | 476 | 470 | 470 | -0.63% | 88,400 | 192億1571万 | -0.84% | 23.65 | 0.64 |
| 03/01 | 478 | 480 | 473 | 473 | -1.05% | 67,100 | 193億3837万 | -0.42% | 23.8 | 0.65 |
| 02/29 | 482 | 482 | 478 | 478 | -0.83% | 51,700 | 195億4279万 | +0.63% | 24.05 | 0.66 |
| 02/28 | 482 | 486 | 481 | 482 | 0% | 53,100 | 197億633万 | +1.47% | 24.25 | 0.67 |
| 02/27 | 480 | 484 | 479 | 482 | +0.63% | 59,000 | 197億633万 | +1.47% | 24.25 | 0.67 |
| 02/26 | 478 | 481 | 477 | 479 | +0.84% | 66,200 | 195億8367万 | +0.84% | 24.1 | 0.66 |
| 02/22 | 479 | 479 | 473 | 475 | +0.21% | 56,300 | 194億2013万 | 0% | 23.9 | 0.66 |
| 02/21 | 477 | 479 | 472 | 474 | -0.21% | 46,500 | 193億7925万 | -0.42% | 23.85 | 0.66 |
| 02/20 | 477 | 480 | 475 | 475 | 0% | 77,000 | 194億2013万 | -0.21% | 23.9 | 0.66 |
| 02/19 | 470 | 477 | 469 | 475 | +1.28% | 79,000 | 194億2013万 | -0.42% | 23.9 | 0.66 |
| 02/16 | 465 | 471 | 464 | 469 | +1.74% | 94,400 | 191億7483万 | -1.47% | 23.6 | 0.65 |
| 02/15 | 468 | 468 | 461 | 461 | -0.65% | 77,400 | 188億4775万 | -3.35% | 23.2 | 0.64 |
| 02/14 | 470 | 470 | 462 | 464 | -1.28% | 105,600 | 189億7040万 | -2.93% | 23.35 | 0.64 |
| 02/13 | 469 | 472 | 468 | 470 | +0.43% | 115,100 | 192億1571万 | -1.88% | 23.65 | 0.65 |
| 02/09 | 468 | 471 | 467 | 468 | -0.43% | 80,000 | 191億3394万 | -2.3% | 23.55 | 0.65 |
| 02/08 | 472 | 472 | 465 | 470 | -0.42% | 130,500 | 192億1571万 | -2.08% | 23.65 | 0.65 |
| 02/07 | 473 | 474 | 471 | 472 | -0.21% | 57,100 | 192億9748万 | -1.67% | 23.75 | 0.65 |
| 02/06 | 475 | 476 | 473 | 473 | -0.42% | 57,200 | 193億3837万 | -1.46% | 23.8 | 0.65 |
| 02/05 | 474 | 478 | 472 | 475 | +0.42% | 70,200 | 194億2013万 | -1.04% | 23.9 | 0.66 |
| 02/02 | 477 | 478 | 473 | 473 | -0.42% | 72,900 | 193億3837万 | -1.25% | 23.8 | 0.65 |
| 02/01 | 477 | 477 | 474 | 475 | -0.84% | 53,100 | 194億2013万 | -0.84% | 23.9 | 0.66 |
| 01/31 | 477 | 479 | 474 | 479 | +0.42% | 85,100 | 195億8367万 | 0% | 24.1 | 0.66 |
| 01/30 | 484 | 484 | 477 | 477 | -1.45% | 85,000 | 195億190万 | -0.21% | 24 | 0.66 |
| 01/29 | 481 | 484 | 481 | 484 | +0.62% | 37,200 | 197億8809万 | +1.26% | 24.35 | 0.67 |
| 01/26 | 482 | 486 | 481 | 481 | -0.41% | 46,000 | 196億6544万 | +0.84% | 24.2 | 0.67 |
| 01/25 | 483 | 485 | 481 | 483 | +0.42% | 50,800 | 197億4721万 | +1.26% | 24.3 | 0.67 |
| 01/24 | 483 | 483 | 479 | 481 | -0.21% | 73,900 | 196億6544万 | +0.84% | 24.2 | 0.67 |
| 01/23 | 487 | 488 | 482 | 482 | -1.03% | 53,900 | 197億633万 | +1.26% | 24.25 | 0.67 |
| 01/22 | 480 | 488 | 480 | 487 | +1.67% | 83,100 | 199億1075万 | +2.31% | 24.51 | 0.67 |
| 01/19 | 482 | 483 | 476 | 479 | -0.62% | 71,900 | 195億8367万 | +0.84% | 24.1 | 0.66 |
| 01/18 | 479 | 484 | 479 | 482 | +0.63% | 71,000 | 197億633万 | +1.47% | 24.25 | 0.67 |
| 01/17 | 490 | 492 | 479 | 479 | -2.64% | 143,700 | 195億8367万 | +0.84% | 24.1 | 0.66 |
| 01/16 | 485 | 497 | 483 | 492 | +1.65% | 150,900 | 201億1517万 | +3.58% | 24.76 | 0.68 |
| 01/15 | 470 | 493 | 470 | 484 | +3.86% | 335,700 | 197億8809万 | +1.89% | 24.35 | 0.67 |
| 01/12 | 484 | 484 | 465 | 466 | -3.72% | 288,000 | 190億5217万 | -1.89% | 23.45 | 0.65 |
| 01/11 | 488 | 488 | 482 | 484 | 0% | 117,100 | 197億8809万 | +1.68% | 24.35 | 0.67 |
| 01/10 | 485 | 487 | 480 | 484 | 0% | 113,100 | 197億8809万 | +1.68% | 24.35 | 0.67 |
| 01/09 | 484 | 485 | 480 | 484 | +0.41% | 147,100 | 197億8809万 | +1.47% | 24.35 | 0.67 |
| 01/05 | 483 | 487 | 480 | 482 | +0.42% | 149,100 | 197億633万 | +1.26% | 24.25 | 0.67 |
| 01/04 | 474 | 480 | 472 | 480 | +0.84% | 172,500 | 196億2456万 | +0.63% | 24.15 | 0.66 |
| 2023 |
| 12/29 | 474 | 477 | 473 | 476 | 0% | 51,800 | 194億6102万 | -0.42% | 23.95 | 0.66 |
| 12/28 | 470 | 476 | 469 | 476 | +1.28% | 90,000 | 194億6102万 | -0.63% | 23.95 | 0.66 |
| 12/27 | 464 | 471 | 464 | 470 | +1.29% | 170,300 | 192億1571万 | -2.08% | 23.65 | 0.65 |
| 12/26 | 464 | 466 | 463 | 464 | -0.43% | 72,400 | 189億7040万 | -3.73% | 23.35 | 0.64 |
| 12/25 | 471 | 472 | 466 | 466 | -0.64% | 59,700 | 190億5217万 | -3.72% | 23.45 | 0.65 |
| 12/22 | 466 | 471 | 465 | 469 | +0.64% | 75,000 | 191億7483万 | -3.3% | 23.6 | 0.65 |
| 12/21 | 467 | 470 | 465 | 466 | -1.27% | 66,200 | 190億5217万 | -4.12% | 23.45 | 0.65 |
| 12/20 | 469 | 472 | 468 | 472 | +1.07% | 96,100 | 192億9748万 | -3.28% | 23.75 | 0.65 |
| 12/19 | 469 | 470 | 462 | 467 | -0.85% | 131,300 | 190億9306万 | -4.69% | 23.5 | 0.65 |
| 12/18 | 468 | 473 | 466 | 471 | +0.21% | 152,500 | 192億5660万 | -4.27% | 23.7 | 0.65 |
| 12/15 | 471 | 473 | 468 | 470 | -0.21% | 81,600 | 192億1571万 | -4.86% | 23.65 | 0.65 |
| 12/14 | 475 | 477 | 468 | 471 | -0.84% | 113,900 | 192億5660万 | -5.04% | 23.7 | 0.65 |
| 12/13 | 474 | 479 | 473 | 475 | 0% | 106,400 | 194億2013万 | -4.43% | 23.9 | 0.66 |
| 12/12 | 477 | 479 | 471 | 475 | -0.42% | 98,300 | 194億2013万 | -4.81% | 23.9 | 0.66 |
| 12/11 | 480 | 481 | 474 | 477 | +0.21% | 96,600 | 195億190万 | -4.79% | 24 | 0.66 |
| 12/08 | 488 | 489 | 476 | 476 | -1.45% | 186,100 | 194億6102万 | -5.56% | 23.95 | 0.66 |
| 12/07 | 485 | 487 | 483 | 483 | -1.23% | 92,000 | 197億4721万 | -4.55% | 24.3 | 0.67 |
| 12/06 | 481 | 489 | 481 | 489 | +1.88% | 96,500 | 199億9252万 | -3.74% | 24.61 | 0.68 |
| 12/05 | 489 | 489 | 480 | 480 | -1.44% | 107,100 | 196億2456万 | -5.88% | 24.15 | 0.66 |
| 12/04 | 492 | 492 | 487 | 487 | -1.02% | 101,200 | 199億1075万 | -4.88% | 24.51 | 0.67 |
| 12/01 | 487 | 495 | 487 | 492 | -1.01% | 156,900 | 201億1517万 | -4.28% | 24.76 | 0.68 |
| 11/30 | 479 | 497 | 479 | 497 | +3.76% | 239,800 | 203億1959万 | -3.5% | 16.88 | 0.69 |
| 11/29 | 466 | 482 | 464 | 479 | -2.44% | 636,600 | 195億8367万 | -7.35% | 16.27 | 0.67 |
| 11/28 | 501 | 501 | 491 | 491 | -2.39% | 717,400 | 200億7429万 | -5.39% | 16.68 | 0.68 |
| 11/27 | 515 | 515 | 500 | 503 | -2.14% | 386,100 | 205億6490万 | -3.27% | 17.09 | 0.7 |
| 11/24 | 510 | 516 | 510 | 514 | +1.18% | 238,300 | 210億1463万 | -1.34% | 17.46 | 0.71 |
