時価総額
2023/09/21～2024/02/19
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 |
| 02/19 | 478 | 478 | 477 | 478 | 0% | 3,000 | 28億4146万 | -1.85% | 4.86 | 0.08 |
| 02/16 | 479 | 480 | 478 | 478 | -0.21% | 1,300 | 28億4146万 | -1.85% | 4.86 | 0.08 |
| 02/15 | 480 | 488 | 479 | 479 | -0.21% | 4,200 | 28億4741万 | -1.84% | 4.87 | 0.09 |
| 02/14 | 482 | 483 | 480 | 480 | -0.62% | 2,200 | 28億5335万 | -1.64% | 4.88 | 0.09 |
| 02/13 | 482 | 483 | 482 | 483 | 0% | 1,600 | 28億7118万 | -1.02% | 4.91 | 0.09 |
| 02/09 | 483 | 483 | 483 | 483 | 0% | 200 | 28億7118万 | -1.23% | 4.91 | 0.09 |
| 02/08 | 486 | 486 | 483 | 483 | -1.43% | 3,300 | 28億7118万 | -1.23% | 4.91 | 0.09 |
| 02/07 | 490 | 490 | 490 | 490 | -1.01% | 400 | 29億1280万 | +0.2% | 4.98 | 0.09 |
| 02/06 | 482 | 495 | 482 | 495 | +1.64% | 3,600 | 29億4252万 | +1.23% | 5.03 | 0.09 |
| 02/05 | 492 | 492 | 484 | 487 | -1.42% | 3,700 | 28億9496万 | -0.41% | 4.95 | 0.09 |
| 02/02 | 494 | 494 | 494 | 494 | 0% | 200 | 29億3657万 | +1.02% | 5.02 | 0.09 |
| 02/01 | 486 | 494 | 486 | 494 | +1.65% | 900 | 29億3657万 | +1.02% | 5.02 | 0.09 |
| 01/31 | 489 | 499 | 486 | 486 | -0.82% | 3,300 | 28億8902万 | -0.61% | 4.94 | 0.09 |
| 01/30 | 490 | 493 | 488 | 490 | 0% | 1,600 | 29億1280万 | +0.2% | 4.98 | 0.09 |
| 01/29 | 492 | 492 | 490 | 490 | -0.81% | 600 | 29億1280万 | +0.2% | 4.98 | 0.09 |
| 01/26 | 487 | 496 | 487 | 494 | +1.02% | 1,000 | 29億3657万 | +1.02% | 5.02 | 0.09 |
| 01/25 | 487 | 492 | 487 | 489 | +0.41% | 4,500 | 29億685万 | 0% | 4.97 | 0.09 |
| 01/24 | 488 | 489 | 486 | 487 | -0.2% | 2,600 | 28億9496万 | -0.61% | 4.95 | 0.09 |
| 01/23 | 490 | 490 | 488 | 488 | -0.41% | 600 | 29億91万 | -0.41% | 4.96 | 0.09 |
| 01/22 | 490 | 490 | 490 | 490 | 0% | 1,400 | 29億1280万 | 0% | 4.98 | 0.09 |
| 01/19 | 487 | 490 | 485 | 490 | +0.2% | 1,500 | 29億1280万 | 0% | 4.98 | 0.09 |
| 01/18 | 486 | 489 | 485 | 489 | +0.82% | 900 | 29億685万 | -0.41% | 4.97 | 0.09 |
| 01/17 | 486 | 493 | 485 | 485 | -0.21% | 3,800 | 28億8307万 | -1.22% | 4.93 | 0.09 |
| 01/16 | 486 | 487 | 486 | 486 | -0.21% | 1,400 | 28億8902万 | -1.02% | 4.94 | 0.09 |
| 01/15 | 486 | 487 | 485 | 487 | 0% | 900 | 28億9496万 | -1.02% | 4.95 | 0.09 |
| 01/12 | 488 | 488 | 485 | 487 | -0.2% | 2,000 | 28億9496万 | -1.02% | 4.95 | 0.09 |
| 01/11 | 486 | 488 | 486 | 488 | +0.41% | 400 | 29億91万 | -1.01% | 4.96 | 0.09 |
| 01/10 | 488 | 489 | 486 | 486 | -0.82% | 3,800 | 28億8902万 | -1.42% | 4.94 | 0.09 |
| 01/09 | 488 | 490 | 488 | 490 | +0.41% | 700 | 29億1280万 | -0.81% | 4.98 | 0.09 |
| 01/05 | 489 | 490 | 488 | 488 | -0.2% | 1,100 | 29億91万 | -1.21% | 4.96 | 0.09 |
| 01/04 | 486 | 489 | 485 | 489 | +0.2% | 2,000 | 29億685万 | -1.41% | 4.97 | 0.09 |
| 2023 |
| 12/29 | 494 | 494 | 488 | 488 | -0.81% | 1,100 | 29億91万 | -1.81% | 4.96 | 0.09 |
| 12/28 | 487 | 492 | 487 | 492 | +1.03% | 900 | 29億2468万 | -1.01% | 5 | 0.09 |
| 12/27 | 492 | 493 | 486 | 487 | -0.61% | 5,500 | 28億9496万 | -2.21% | 4.95 | 0.09 |
| 12/26 | 487 | 495 | 487 | 490 | -0.2% | 2,200 | 29億1280万 | -1.8% | 4.98 | 0.09 |
| 12/25 | 492 | 496 | 491 | 491 | -0.2% | 3,400 | 29億1874万 | -1.8% | 4.99 | 0.09 |
| 12/22 | 500 | 500 | 492 | 492 | 0% | 2,100 | 29億2468万 | -1.6% | 5 | 0.09 |
| 12/21 | 490 | 492 | 490 | 492 | -0.2% | 1,600 | 29億2468万 | -1.8% | 5 | 0.09 |
| 12/20 | 493 | 493 | 493 | 493 | 0% | 300 | 29億3063万 | -1.6% | 5.01 | 0.09 |
| 12/19 | 494 | 494 | 493 | 493 | -0.2% | 1,100 | 29億3063万 | -1.6% | 5.01 | 0.09 |
| 12/18 | 493 | 494 | 493 | 494 | -2.18% | 1,400 | 29億3657万 | -1.59% | 5.02 | 0.09 |
| 12/15 | 495 | 505 | 494 | 505 | +2.02% | 800 | 30億196万 | +0.6% | 5.13 | 0.09 |
| 12/14 | 491 | 500 | 490 | 495 | +0.61% | 2,300 | 29億4252万 | -1.59% | 5.03 | 0.09 |
| 12/13 | 492 | 492 | 490 | 492 | 0% | 1,900 | 29億2468万 | -2.38% | 5 | 0.09 |
| 12/12 | 494 | 505 | 491 | 492 | -0.4% | 1,500 | 29億2468万 | -2.57% | 5 | 0.09 |
| 12/11 | 494 | 494 | 494 | 494 | 0% | 400 | 29億3657万 | -2.56% | 5.02 | 0.09 |
| 12/08 | 493 | 495 | 493 | 494 | -0.2% | 1,600 | 29億3657万 | -2.95% | 5.02 | 0.09 |
| 12/07 | 498 | 498 | 491 | 495 | -0.8% | 1,000 | 29億4252万 | -2.94% | 5.03 | 0.09 |
| 12/06 | 498 | 499 | 498 | 499 | -0.2% | 400 | 29億6630万 | -2.54% | 5.07 | 0.09 |
| 12/05 | 500 | 500 | 500 | 500 | 0% | 300 | 29億7224万 | -2.72% | 5.08 | 0.09 |
| 12/04 | 500 | 500 | 500 | 500 | -0.2% | 500 | 29億7224万 | -2.91% | 5.08 | 0.09 |
| 12/01 | 501 | 501 | 501 | 501 | 0% | 1,000 | 29億7818万 | -3.09% | 5.09 | 0.09 |
| 11/30 | 501 | 501 | 501 | 501 | -0.6% | 200 | 29億7818万 | -3.28% | 5.09 | 0.09 |
| 11/29 | 510 | 510 | 500 | 504 | -2.7% | 23,600 | 29億9602万 | -2.7% | 5.12 | 0.09 |
| 11/28 | 501 | 518 | 501 | 518 | +0.97% | 800 | 30億7924万 | -0.19% | 5.27 | 0.09 |
| 11/27 | 502 | 513 | 499 | 513 | +0.59% | 2,600 | 30億4952万 | -1.16% | 5.21 | 0.09 |
| 11/24 | 505 | 510 | 505 | 510 | +0.99% | 3,100 | 30億3168万 | -1.73% | 5.18 | 0.09 |
| 11/22 | 507 | 507 | 505 | 505 | -0.59% | 1,500 | 30億196万 | -2.88% | 5.13 | 0.09 |
| 11/21 | 505 | 508 | 505 | 508 | 0% | 700 | 30億1980万 | -2.31% | 5.16 | 0.09 |
| 11/20 | 508 | 508 | 505 | 508 | -0.39% | 400 | 30億1980万 | -2.5% | 5.16 | 0.09 |
| 11/17 | 500 | 510 | 500 | 510 | +1.8% | 500 | 30億3168万 | -2.11% | 5.18 | 0.09 |
| 11/16 | 501 | 501 | 501 | 501 | 0% | 400 | 29億7818万 | -4.02% | 5.09 | 0.09 |
| 11/15 | 501 | 507 | 501 | 501 | -0.2% | 2,600 | 29億7818万 | -4.21% | 5.09 | 0.09 |
| 11/14 | 500 | 507 | 500 | 502 | 0% | 1,100 | 29億8413万 | -4.2% | 5.1 | 0.09 |
| 11/13 | 503 | 507 | 500 | 502 | -1.76% | 6,000 | 29億8413万 | -4.38% | 5.1 | 0.09 |
| 11/10 | 510 | 512 | 510 | 511 | -1.54% | 1,100 | 30億3763万 | -2.85% | 5.19 | 0.09 |
| 11/09 | 517 | 519 | 517 | 519 | -0.19% | 1,400 | 30億8519万 | -1.33% | 5.28 | 0.09 |
| 11/08 | 524 | 525 | 520 | 520 | -0.76% | 2,100 | 30億9113万 | -1.33% | 5.29 | 0.09 |
| 11/07 | 527 | 527 | 524 | 524 | -1.32% | 1,700 | 31億1491万 | -0.76% | 5.33 | 0.09 |
| 11/06 | 541 | 548 | 531 | 531 | -1.3% | 3,100 | 31億5652万 | +0.57% | 5.4 | 0.09 |
| 11/02 | 538 | 538 | 538 | 538 | 0% | 400 | 31億9813万 | +1.7% | 5.47 | 0.1 |
| 11/01 | 538 | 551 | 536 | 538 | 0% | 2,300 | 31億9813万 | +1.7% | 5.47 | 0.1 |
| 10/31 | 538 | 538 | 538 | 538 | 0% | 200 | 31億9813万 | +1.7% | 5.47 | 0.1 |
| 10/30 | 542 | 547 | 532 | 538 | -0.74% | 3,500 | 31億9813万 | +1.7% | 5.47 | 0.1 |
| 10/27 | 534 | 549 | 534 | 542 | +1.69% | 1,500 | 32億2191万 | +2.46% | 5.51 | 0.1 |
| 10/26 | 526 | 535 | 526 | 533 | +1.33% | 1,500 | 31億6841万 | +0.76% | 5.42 | 0.09 |
| 10/25 | 528 | 528 | 526 | 526 | +1.15% | 600 | 31億2680万 | -0.57% | 5.35 | 0.09 |
| 10/24 | 520 | 520 | 520 | 520 | 0% | 200 | 30億9113万 | -1.89% | 5.29 | 0.09 |
| 10/23 | 520 | 520 | 520 | 520 | -0.38% | 300 | 30億9113万 | -2.07% | 5.29 | 0.09 |
| 10/20 | 520 | 522 | 520 | 522 | +0.38% | 900 | 31億302万 | -1.88% | 5.31 | 0.09 |
| 10/19 | 519 | 520 | 519 | 520 | +0.19% | 500 | 30億9113万 | -2.26% | 5.29 | 0.09 |
| 10/18 | 516 | 519 | 516 | 519 | 0% | 200 | 30億8519万 | -2.44% | 5.28 | 0.09 |
| 10/17 | 518 | 520 | 515 | 519 | +0.39% | 3,500 | 30億8519万 | -2.63% | 5.28 | 0.09 |
| 10/16 | 517 | 517 | 516 | 517 | -0.77% | 500 | 30億7330万 | -3% | 5.25 | 0.09 |
| 10/13 | 523 | 523 | 519 | 521 | -0.38% | 900 | 30億9707万 | -2.43% | 5.3 | 0.09 |
| 10/12 | 523 | 523 | 520 | 523 | -0.57% | 1,700 | 31億896万 | -2.06% | 5.32 | 0.09 |
| 10/11 | 525 | 526 | 525 | 526 | -0.38% | 600 | 31億2680万 | -1.5% | 5.35 | 0.09 |
| 10/10 | 524 | 528 | 524 | 528 | +0.96% | 700 | 31億3869万 | -1.12% | 5.37 | 0.09 |
| 10/06 | 523 | 523 | 523 | 523 | 0% | 200 | 31億896万 | -2.24% | 5.32 | 0.09 |
| 10/05 | 524 | 524 | 523 | 523 | -0.57% | 200 | 31億896万 | -2.24% | 5.32 | 0.09 |
| 10/04 | 526 | 526 | 526 | 526 | -1.68% | 400 | 31億2680万 | -1.68% | 5.35 | 0.09 |
| 10/03 | 540 | 540 | 535 | 535 | -1.47% | 500 | 31億8030万 | 0% | 5.44 | 0.09 |
| 10/02 | 542 | 546 | 536 | 543 | +2.07% | 2,500 | 32億2785万 | +1.5% | 5.52 | 0.1 |
| 09/29 | 530 | 542 | 530 | 532 | -2.56% | 4,000 | 31億6246万 | -0.56% | 5.41 | 0.1 |
| 09/28 | 545 | 546 | 528 | 546 | +0.92% | 1,900 | 32億4569万 | +2.06% | 5.55 | 0.1 |
| 09/27 | 538 | 546 | 538 | 541 | +0.56% | 8,900 | 32億1596万 | +1.31% | 5.5 | 0.1 |
| 09/26 | 538 | 538 | 538 | 538 | -1.47% | 100 | 31億9813万 | +0.94% | 5.47 | 0.1 |
| 09/25 | 548 | 548 | 537 | 546 | +0.55% | 5,000 | 32億4569万 | +2.44% | 5.55 | 0.1 |
| 09/22 | 534 | 543 | 530 | 543 | +1.69% | 2,300 | 32億2785万 | +2.07% | 5.52 | 0.1 |
| 09/21 | 541 | 544 | 528 | 534 | -2.02% | 1,200 | 31億7435万 | +0.38% | 5.43 | 0.1 |
