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 | 506 | 507 | 500 | 507 | +0.4% | 110,400 | 337億8397万 | +4.54% | 4.81 | 0.62 |
| 02/21 | 502 | 507 | 500 | 505 | +1% | 162,900 | 336億5070万 | +4.55% | 4.79 | 0.61 |
| 02/20 | 502 | 504 | 498 | 500 | -0.2% | 112,300 | 333億1753万 | +3.95% | 4.75 | 0.61 |
| 02/19 | 500 | 504 | 499 | 501 | +0.4% | 111,700 | 333億8416万 | +4.59% | 4.75 | 0.61 |
| 02/16 | 500 | 508 | 499 | 499 | +0.4% | 113,800 | 332億5089万 | +4.61% | 4.74 | 0.61 |
| 02/15 | 507 | 507 | 494 | 497 | -1% | 206,800 | 331億1762万 | +4.41% | 4.72 | 0.6 |
| 02/14 | 512 | 513 | 501 | 502 | -3.09% | 145,600 | 334億5080万 | +5.91% | 4.76 | 0.61 |
| 02/13 | 495 | 518 | 490 | 518 | +6.37% | 352,700 | 345億1696万 | +9.51% | 4.92 | 0.63 |
| 02/09 | 489 | 504 | 481 | 487 | -0.41% | 471,400 | 324億5127万 | +3.62% | 4.62 | 0.59 |
| 02/08 | 494 | 495 | 487 | 489 | -1.01% | 114,600 | 325億8454万 | +4.26% | 4.64 | 0.6 |
| 02/07 | 490 | 497 | 490 | 494 | +0.41% | 84,800 | 329億1772万 | +5.56% | 4.69 | 0.6 |
| 02/06 | 496 | 496 | 491 | 492 | -1.2% | 60,500 | 327億8445万 | +5.35% | 4.67 | 0.6 |
| 02/05 | 494 | 498 | 493 | 498 | +1.84% | 103,800 | 331億8426万 | +7.1% | 4.73 | 0.61 |
| 02/02 | 485 | 490 | 482 | 489 | +0.82% | 145,200 | 325億8454万 | +5.62% | 4.64 | 0.6 |
| 02/01 | 484 | 485 | 479 | 485 | -0.21% | 88,300 | 323億1800万 | +5.21% | 4.6 | 0.59 |
| 01/31 | 478 | 486 | 476 | 486 | +2.1% | 130,100 | 323億8464万 | +5.88% | 4.61 | 0.59 |
| 01/30 | 471 | 481 | 471 | 476 | +1.49% | 373,700 | 317億1828万 | +3.93% | 4.52 | 0.58 |
| 01/29 | 464 | 471 | 463 | 469 | +1.96% | 211,900 | 312億5184万 | +2.85% | 4.45 | 0.57 |
| 01/26 | 463 | 463 | 458 | 460 | -0.65% | 114,100 | 306億5212万 | +1.1% | 4.37 | 0.56 |
| 01/25 | 461 | 466 | 458 | 463 | +0.65% | 143,000 | 308億5203万 | +1.98% | 4.39 | 0.56 |
| 01/24 | 461 | 464 | 460 | 460 | -0.86% | 99,600 | 306億5212万 | +1.55% | 4.37 | 0.56 |
| 01/23 | 464 | 465 | 460 | 464 | +0.22% | 107,000 | 309億1866万 | +2.65% | 4.4 | 0.56 |
| 01/22 | 460 | 470 | 458 | 463 | +1.54% | 157,900 | 308億5203万 | +2.66% | 4.39 | 0.56 |
| 01/19 | 459 | 460 | 455 | 456 | -0.44% | 87,600 | 303億8558万 | +1.56% | 4.33 | 0.55 |
| 01/18 | 455 | 460 | 455 | 458 | +0.66% | 60,400 | 305億1885万 | +2.23% | 4.35 | 0.56 |
| 01/17 | 460 | 463 | 455 | 455 | -1.09% | 91,900 | 303億1895万 | +1.79% | 4.32 | 0.55 |
| 01/16 | 458 | 460 | 456 | 460 | +0.66% | 103,000 | 306億5212万 | +3.14% | 4.37 | 0.56 |
| 01/15 | 452 | 461 | 452 | 457 | +1.33% | 109,700 | 304億5222万 | +2.47% | 4.34 | 0.56 |
| 01/12 | 459 | 461 | 450 | 451 | -2.59% | 182,500 | 300億5241万 | +1.35% | 4.28 | 0.55 |
| 01/11 | 467 | 468 | 463 | 463 | 0% | 75,300 | 308億5203万 | +4.28% | 4.39 | 0.56 |
| 01/10 | 460 | 466 | 460 | 463 | +0.43% | 96,900 | 308億5203万 | +4.51% | 4.39 | 0.56 |
| 01/09 | 465 | 465 | 459 | 461 | -0.22% | 120,100 | 307億1876万 | +4.3% | 4.38 | 0.56 |
| 01/05 | 462 | 464 | 460 | 462 | +0.22% | 72,900 | 307億8539万 | +5% | 4.38 | 0.56 |
| 01/04 | 461 | 461 | 451 | 461 | 0% | 145,200 | 307億1876万 | +5.01% | 4.38 | 0.56 |
| 2023 |
| 12/29 | 458 | 462 | 456 | 461 | +0.88% | 91,400 | 307億1876万 | +5.25% | 4.38 | 0.56 |
| 12/28 | 454 | 460 | 453 | 457 | +0.88% | 99,900 | 304億5222万 | +4.34% | 4.34 | 0.56 |
| 12/27 | 447 | 454 | 446 | 453 | +1.8% | 82,100 | 301億8568万 | +3.66% | 4.3 | 0.55 |
| 12/26 | 441 | 447 | 441 | 445 | +0.68% | 71,000 | 296億5260万 | +2.06% | 4.22 | 0.54 |
| 12/25 | 442 | 443 | 439 | 442 | +0.23% | 47,700 | 294億5269万 | +1.38% | 4.19 | 0.54 |
| 12/22 | 440 | 443 | 438 | 441 | +0.23% | 56,100 | 293億8606万 | +1.38% | 4.19 | 0.54 |
| 12/21 | 438 | 442 | 437 | 440 | +0.23% | 49,900 | 293億1942万 | +1.15% | 4.18 | 0.54 |
| 12/20 | 440 | 443 | 437 | 439 | 0% | 63,800 | 292億5279万 | +0.92% | 4.17 | 0.53 |
| 12/19 | 436 | 441 | 435 | 439 | +0.69% | 75,300 | 292億5279万 | +0.92% | 4.17 | 0.53 |
| 12/18 | 435 | 438 | 430 | 436 | +0.23% | 89,500 | 290億5288万 | +0.23% | 4.14 | 0.53 |
| 12/15 | 437 | 438 | 432 | 435 | +0.69% | 70,100 | 289億8625万 | -0.23% | 4.13 | 0.53 |
| 12/14 | 436 | 439 | 430 | 432 | -0.23% | 113,900 | 287億8634万 | -1.14% | 4.1 | 0.53 |
| 12/13 | 434 | 437 | 432 | 433 | +0.46% | 61,300 | 288億5298万 | -1.14% | 4.11 | 0.53 |
| 12/12 | 436 | 436 | 430 | 431 | -0.46% | 55,400 | 287億1971万 | -1.82% | 4.09 | 0.52 |
| 12/11 | 435 | 437 | 430 | 433 | +1.41% | 53,000 | 288億5298万 | -1.59% | 4.11 | 0.53 |
| 12/08 | 438 | 438 | 426 | 427 | -2.51% | 111,700 | 284億5317万 | -3.17% | 4.05 | 0.52 |
| 12/07 | 443 | 443 | 438 | 438 | -1.57% | 36,700 | 291億8615万 | -1.13% | 4.16 | 0.53 |
| 12/06 | 430 | 445 | 430 | 445 | +3.97% | 115,500 | 296億5260万 | +0.23% | 4.22 | 0.54 |
| 12/05 | 428 | 436 | 428 | 428 | -0.47% | 80,600 | 285億1980万 | -3.6% | 4.06 | 0.52 |
| 12/04 | 436 | 437 | 428 | 430 | -2.49% | 230,800 | 286億5307万 | -3.37% | 4.08 | 0.52 |
| 12/01 | 438 | 443 | 434 | 441 | +0.68% | 81,000 | 293億8606万 | -0.9% | 4.19 | 0.54 |
| 11/30 | 426 | 438 | 420 | 438 | +4.53% | 285,300 | 291億8615万 | -1.79% | 4.16 | 0.53 |
| 11/29 | 435 | 436 | 415 | 419 | -4.12% | 576,000 | 279億2009万 | -6.05% | 3.98 | 0.51 |
| 11/28 | 442 | 442 | 436 | 437 | -0.46% | 69,200 | 291億1952万 | -2.46% | 4.15 | 0.53 |
| 11/27 | 443 | 444 | 438 | 439 | -0.9% | 54,800 | 292億5279万 | -2.01% | 4.17 | 0.53 |
| 11/24 | 440 | 444 | 439 | 443 | +0.91% | 49,500 | 295億1933万 | -1.34% | 4.2 | 0.54 |
| 11/22 | 434 | 442 | 434 | 439 | +0.69% | 103,700 | 292億5279万 | -2.44% | 4.17 | 0.53 |
| 11/21 | 430 | 437 | 429 | 436 | +1.16% | 113,300 | 290億5288万 | -3.33% | 4.14 | 0.53 |
| 11/20 | 434 | 437 | 430 | 431 | +0.23% | 109,900 | 287億1971万 | -4.43% | 4.09 | 0.52 |
| 11/17 | 436 | 440 | 422 | 430 | -2.05% | 252,000 | 286億5307万 | -5.08% | 4.08 | 0.52 |
| 11/16 | 442 | 444 | 437 | 439 | -0.68% | 111,900 | 292億5279万 | -3.3% | 4.17 | 0.53 |
| 11/15 | 449 | 449 | 436 | 442 | +0.23% | 129,300 | 294億5269万 | -3.07% | 4.19 | 0.54 |
| 11/14 | 440 | 448 | 436 | 441 | +0.92% | 91,900 | 293億8606万 | -3.5% | 4.19 | 0.54 |
| 11/13 | 440 | 440 | 414 | 437 | -5.82% | 366,800 | 291億1952万 | -4.38% | 4.15 | 0.53 |
| 11/10 | 459 | 464 | 452 | 464 | +1.98% | 214,600 | 309億1866万 | +1.31% | 4.4 | 0.56 |
| 11/09 | 449 | 457 | 443 | 455 | +2.02% | 94,300 | 303億1895万 | -0.44% | 4.32 | 0.55 |
| 11/08 | 461 | 462 | 444 | 446 | -2.41% | 204,100 | 297億1923万 | -2.41% | 4.23 | 0.54 |
| 11/07 | 466 | 468 | 457 | 457 | -1.72% | 142,900 | 304億5222万 | -0.44% | 4.34 | 0.56 |
| 11/06 | 475 | 475 | 464 | 465 | 0% | 190,000 | 309億8530万 | +1.09% | 4.41 | 0.57 |
| 11/02 | 460 | 471 | 458 | 465 | -0.21% | 140,500 | 309億8530万 | +0.87% | 4.41 | 0.57 |
| 11/01 | 462 | 469 | 459 | 466 | +2.42% | 102,900 | 310億5193万 | +1.08% | 4.42 | 0.57 |
| 10/31 | 446 | 456 | 445 | 455 | +2.25% | 112,100 | 303億1895万 | -1.52% | 4.32 | 0.55 |
| 10/30 | 459 | 459 | 445 | 445 | -2.63% | 133,200 | 296億5260万 | -3.89% | 4.22 | 0.54 |
| 10/27 | 450 | 458 | 450 | 457 | +2.01% | 55,400 | 304億5222万 | -1.51% | 4.34 | 0.56 |
| 10/26 | 452 | 455 | 445 | 448 | -1.54% | 68,600 | 298億5250万 | -3.66% | 4.25 | 0.55 |
| 10/25 | 449 | 460 | 449 | 455 | +1.34% | 72,400 | 303億1895万 | -2.36% | 4.32 | 0.55 |
| 10/24 | 449 | 450 | 435 | 449 | +0.22% | 106,700 | 299億1914万 | -3.85% | 4.26 | 0.55 |
| 10/23 | 453 | 455 | 448 | 448 | -1.32% | 70,900 | 298億5250万 | -4.27% | 4.25 | 0.55 |
| 10/20 | 459 | 459 | 453 | 454 | -1.09% | 41,700 | 302億5231万 | -2.99% | 4.31 | 0.55 |
| 10/19 | 459 | 463 | 455 | 459 | -1.5% | 57,100 | 305億8549万 | -2.13% | 4.36 | 0.56 |
| 10/18 | 464 | 468 | 463 | 466 | +2.19% | 89,600 | 310億5193万 | -0.64% | 4.42 | 0.57 |
| 10/17 | 460 | 463 | 453 | 456 | 0% | 62,000 | 303億8558万 | -2.98% | 4.33 | 0.55 |
| 10/16 | 456 | 462 | 453 | 456 | -1.72% | 80,700 | 303億8558万 | -2.98% | 4.33 | 0.55 |
| 10/13 | 466 | 468 | 461 | 464 | -1.07% | 96,500 | 309億1866万 | -1.49% | 4.4 | 0.56 |
| 10/12 | 469 | 472 | 466 | 469 | -0.42% | 85,800 | 312億5184万 | -0.42% | 4.45 | 0.57 |
| 10/11 | 466 | 473 | 465 | 471 | 0% | 64,000 | 313億8511万 | 0% | 4.47 | 0.57 |
| 10/10 | 455 | 473 | 455 | 471 | +3.52% | 246,000 | 313億8511万 | 0% | 4.47 | 0.57 |
| 10/06 | 454 | 460 | 451 | 455 | +0.89% | 66,800 | 303億1895万 | -3.19% | 4.32 | 0.55 |
| 10/05 | 447 | 457 | 445 | 451 | +2.73% | 154,200 | 300億5241万 | -4.04% | 4.28 | 0.55 |
| 10/04 | 458 | 458 | 435 | 439 | -5.79% | 218,900 | 292億5279万 | -6.6% | 4.17 | 0.53 |
| 10/03 | 480 | 480 | 466 | 466 | -2.92% | 149,100 | 310億5193万 | -0.85% | 4.42 | 0.57 |
| 10/02 | 489 | 495 | 480 | 480 | -0.83% | 155,700 | 319億8483万 | +2.35% | 4.56 | 0.58 |
| 09/29 | 488 | 490 | 472 | 484 | -1.02% | 242,300 | 322億5137万 | +3.64% | 4.59 | 0.63 |
| 09/28 | 477 | 493 | 477 | 489 | +1.66% | 129,000 | 325億8454万 | +4.94% | 4.64 | 0.64 |
| 09/27 | 481 | 483 | 472 | 481 | -0.41% | 129,400 | 320億5146万 | +3.89% | 4.56 | 0.63 |
| 09/26 | 484 | 484 | 480 | 483 | +0.42% | 66,000 | 321億8473万 | +4.55% | 4.58 | 0.63 |
