時価総額
2023/09/28～2024/02/27
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 |
| 02/27 | 952 | 957 | 952 | 953 | +0.11% | 6,100 | 102億6104万 | -0.52% | 4.51 | 1.12 |
| 02/26 | 961 | 961 | 952 | 952 | -1.45% | 11,400 | 102億5027万 | -0.63% | 4.51 | 1.12 |
| 02/22 | 972 | 972 | 962 | 966 | 0% | 8,800 | 104億101万 | +0.84% | 4.57 | 1.14 |
| 02/21 | 964 | 966 | 958 | 966 | +0.84% | 4,900 | 104億101万 | +0.84% | 4.57 | 1.14 |
| 02/20 | 958 | 962 | 957 | 958 | 0% | 5,700 | 103億1488万 | +0.1% | 4.53 | 1.13 |
| 02/19 | 953 | 958 | 953 | 958 | +0.63% | 4,600 | 103億1488万 | +0.1% | 4.53 | 1.13 |
| 02/16 | 952 | 956 | 952 | 952 | +0.11% | 3,600 | 102億5027万 | -0.52% | 4.51 | 1.12 |
| 02/15 | 952 | 954 | 951 | 951 | -0.52% | 3,200 | 102億3951万 | -0.73% | 4.5 | 1.12 |
| 02/14 | 957 | 957 | 953 | 956 | -0.62% | 5,100 | 102億9334万 | -0.21% | 4.52 | 1.12 |
| 02/13 | 956 | 962 | 954 | 962 | +0.94% | 5,300 | 103億5795万 | +0.31% | 4.55 | 1.13 |
| 02/09 | 957 | 958 | 952 | 953 | +0.11% | 5,400 | 102億6104万 | -0.63% | 4.51 | 1.12 |
| 02/08 | 955 | 956 | 952 | 952 | -0.42% | 5,300 | 102億5027万 | -0.73% | 4.51 | 1.12 |
| 02/07 | 958 | 960 | 956 | 956 | -0.73% | 6,200 | 102億9334万 | -0.31% | 4.52 | 1.12 |
| 02/06 | 959 | 963 | 956 | 963 | -0.21% | 8,300 | 103億6871万 | +0.42% | 4.56 | 1.13 |
| 02/05 | 961 | 965 | 958 | 965 | +0.21% | 7,300 | 103億9025万 | +0.63% | 4.57 | 1.13 |
| 02/02 | 958 | 964 | 958 | 963 | +0.73% | 3,300 | 103億6871万 | +0.52% | 4.56 | 1.13 |
| 02/01 | 966 | 972 | 956 | 956 | -0.62% | 27,900 | 102億9334万 | -0.21% | 4.52 | 1.12 |
| 01/31 | 956 | 962 | 953 | 962 | +1.26% | 5,800 | 103億5795万 | +0.42% | 4.55 | 1.13 |
| 01/30 | 970 | 972 | 950 | 950 | -1.86% | 32,500 | 102億2874万 | -0.84% | 4.5 | 1.12 |
| 01/29 | 960 | 970 | 958 | 968 | +1.04% | 4,500 | 104億2255万 | +1.04% | 4.58 | 1.14 |
| 01/26 | 957 | 959 | 954 | 958 | +0.52% | 3,300 | 103億1488万 | +0.1% | 4.53 | 1.13 |
| 01/25 | 962 | 962 | 952 | 953 | -0.42% | 15,100 | 102億6104万 | -0.42% | 4.51 | 1.12 |
| 01/24 | 956 | 960 | 951 | 957 | +0.74% | 5,800 | 103億411万 | +0.1% | 4.53 | 1.13 |
| 01/23 | 962 | 965 | 950 | 950 | -0.84% | 16,900 | 102億2874万 | -0.63% | 4.5 | 1.12 |
| 01/22 | 960 | 962 | 957 | 958 | -0.21% | 5,900 | 103億1488万 | +0.31% | 4.53 | 1.13 |
| 01/19 | 957 | 961 | 957 | 960 | +0.31% | 6,400 | 103億3641万 | +0.63% | 4.54 | 1.13 |
| 01/18 | 959 | 960 | 956 | 957 | -0.1% | 8,000 | 103億411万 | +0.31% | 4.53 | 1.13 |
| 01/17 | 956 | 960 | 955 | 958 | +0.1% | 6,300 | 103億1488万 | +0.52% | 4.53 | 1.13 |
| 01/16 | 955 | 958 | 954 | 957 | +0.31% | 2,400 | 103億411万 | +0.53% | 4.53 | 1.13 |
| 01/15 | 961 | 964 | 951 | 954 | +0.32% | 8,500 | 102億7181万 | +0.21% | 4.52 | 1.12 |
| 01/12 | 964 | 964 | 950 | 951 | -1.86% | 16,900 | 102億3951万 | -0.11% | 4.5 | 1.12 |
| 01/11 | 964 | 970 | 964 | 969 | +0.21% | 6,000 | 104億3331万 | +1.79% | 4.59 | 1.14 |
| 01/10 | 974 | 974 | 965 | 967 | -0.72% | 6,400 | 104億1178万 | +1.58% | 4.58 | 1.14 |
| 01/09 | 972 | 976 | 970 | 974 | +0.62% | 7,100 | 104億8715万 | +2.42% | 4.61 | 1.15 |
| 01/05 | 963 | 968 | 960 | 968 | +1.04% | 6,200 | 104億2255万 | +2% | 4.58 | 1.14 |
| 01/04 | 950 | 958 | 947 | 958 | +1.16% | 6,700 | 103億1488万 | +1.05% | 4.53 | 1.13 |
| 2023 |
| 12/29 | 940 | 947 | 940 | 947 | +0.42% | 5,000 | 101億9644万 | -0.11% | 4.48 | 1.11 |
| 12/28 | 935 | 952 | 935 | 943 | -2.08% | 59,900 | 101億5337万 | -0.53% | 4.46 | 1.11 |
| 12/27 | 962 | 963 | 958 | 963 | +0.73% | 11,000 | 103億6871万 | +1.58% | 4.56 | 1.13 |
| 12/26 | 966 | 966 | 953 | 956 | -0.21% | 6,600 | 102億9334万 | +0.95% | 4.52 | 1.12 |
| 12/25 | 972 | 972 | 950 | 958 | -0.21% | 16,800 | 103億1488万 | +1.27% | 4.53 | 1.13 |
| 12/22 | 956 | 960 | 951 | 960 | +0.73% | 7,900 | 103億3641万 | +1.48% | 4.54 | 1.13 |
| 12/21 | 953 | 953 | 945 | 953 | -0.21% | 5,400 | 102億6104万 | +0.85% | 4.51 | 1.12 |
| 12/20 | 951 | 955 | 951 | 955 | +0.53% | 6,200 | 102億8258万 | +1.06% | 4.52 | 1.12 |
| 12/19 | 942 | 950 | 940 | 950 | +0.85% | 4,300 | 102億2874万 | +0.64% | 4.5 | 1.12 |
| 12/18 | 944 | 948 | 942 | 942 | 0% | 11,800 | 101億4260万 | -0.21% | 4.46 | 1.11 |
| 12/15 | 940 | 945 | 940 | 942 | 0% | 5,200 | 101億4260万 | -0.21% | 4.46 | 1.11 |
| 12/14 | 941 | 942 | 939 | 942 | +0.32% | 2,500 | 101億4260万 | -0.21% | 4.46 | 1.11 |
| 12/13 | 938 | 945 | 938 | 939 | +0.32% | 2,700 | 101億1030万 | -0.53% | 4.44 | 1.1 |
| 12/12 | 946 | 947 | 936 | 936 | -0.53% | 6,700 | 100億7800万 | -0.74% | 4.43 | 1.1 |
| 12/11 | 947 | 947 | 940 | 941 | +0.53% | 6,800 | 101億3184万 | -0.21% | 4.45 | 1.11 |
| 12/08 | 958 | 958 | 936 | 936 | -1.37% | 25,300 | 100億7800万 | -0.74% | 4.43 | 1.1 |
| 12/07 | 945 | 949 | 944 | 949 | -0.52% | 59,000 | 102億1797万 | +0.74% | 4.49 | 1.12 |
| 12/06 | 953 | 956 | 950 | 954 | +0.1% | 5,900 | 102億7181万 | +1.27% | 4.52 | 1.12 |
| 12/05 | 952 | 955 | 952 | 953 | +0.11% | 4,400 | 102億6104万 | +1.28% | 4.51 | 1.12 |
| 12/04 | 950 | 952 | 944 | 952 | +0.21% | 5,500 | 102億5027万 | +1.17% | 4.51 | 1.12 |
| 12/01 | 943 | 951 | 943 | 950 | +0.74% | 4,300 | 102億2874万 | +0.85% | 4.5 | 1.12 |
| 11/30 | 944 | 949 | 940 | 943 | +0.21% | 7,900 | 101億5337万 | 0% | 4.46 | 1.11 |
| 11/29 | 954 | 954 | 941 | 941 | -0.63% | 52,400 | 101億3184万 | -0.42% | 4.45 | 1.11 |
| 11/28 | 947 | 947 | 940 | 947 | +0.11% | 4,500 | 101億9644万 | +0.11% | 4.48 | 1.11 |
| 11/27 | 943 | 948 | 940 | 946 | +0.32% | 5,700 | 101億8567万 | -0.11% | 4.48 | 1.11 |
| 11/24 | 940 | 946 | 940 | 943 | -0.32% | 11,100 | 101億5337万 | -0.53% | 4.46 | 1.11 |
| 11/22 | 941 | 947 | 936 | 946 | +1.18% | 7,600 | 101億8567万 | -0.32% | 4.48 | 1.11 |
| 11/21 | 938 | 944 | 935 | 935 | -0.32% | 7,700 | 100億6723万 | -1.48% | 4.43 | 1.1 |
| 11/20 | 954 | 954 | 938 | 938 | -1.68% | 9,800 | 100億9953万 | -1.26% | 4.44 | 1.1 |
| 11/17 | 946 | 958 | 944 | 954 | +0.95% | 6,400 | 102億7181万 | +0.32% | 4.52 | 1.12 |
| 11/16 | 944 | 949 | 940 | 945 | +0.11% | 3,200 | 101億7490万 | -0.74% | 4.47 | 1.11 |
| 11/15 | 938 | 945 | 936 | 944 | +0.32% | 3,600 | 101億6414万 | -0.94% | 4.47 | 1.11 |
| 11/14 | 941 | 945 | 936 | 941 | -0.11% | 3,200 | 101億3184万 | -1.36% | 4.45 | 1.11 |
| 11/13 | 942 | 944 | 932 | 942 | -0.11% | 7,400 | 101億4260万 | -1.36% | 4.46 | 1.11 |
| 11/10 | 937 | 943 | 932 | 943 | +0.75% | 3,700 | 101億5337万 | -1.46% | 4.46 | 1.11 |
| 11/09 | 934 | 940 | 934 | 936 | 0% | 3,600 | 100億7800万 | -2.3% | 4.43 | 1.1 |
| 11/08 | 934 | 941 | 930 | 936 | +1.08% | 11,300 | 100億7800万 | -2.5% | 4.43 | 1.1 |
| 11/07 | 931 | 936 | 923 | 926 | -0.11% | 12,300 | 99億7033万 | -3.74% | 4.38 | 1.09 |
| 11/06 | 940 | 941 | 927 | 927 | -1.07% | 12,600 | 99億8110万 | -3.74% | 4.39 | 1.09 |
| 11/02 | 938 | 952 | 937 | 937 | +0.32% | 7,400 | 100億8877万 | -2.9% | 4.43 | 1.1 |
| 11/01 | 938 | 950 | 934 | 934 | -0.21% | 11,900 | 100億5647万 | -3.41% | 4.42 | 1.1 |
| 10/31 | 933 | 944 | 930 | 936 | +1.52% | 16,100 | 100億7800万 | -3.31% | 4.43 | 1.1 |
| 10/30 | 967 | 967 | 922 | 922 | -5.24% | 72,000 | 99億2726万 | -4.85% | 4.36 | 1.08 |
| 10/27 | 971 | 978 | 963 | 973 | +0.21% | 6,500 | 104億7638万 | +0.21% | 4.61 | 1.14 |
| 10/26 | 985 | 985 | 963 | 971 | 0% | 5,300 | 104億3795万 | +0.1% | 4.6 | 1.14 |
| 10/25 | 985 | 985 | 968 | 971 | -1.02% | 15,200 | 104億3795万 | +0.1% | 4.6 | 1.14 |
| 10/24 | 982 | 984 | 965 | 981 | +0.1% | 9,100 | 105億4545万 | +1.13% | 4.64 | 1.15 |
| 10/23 | 975 | 982 | 971 | 980 | +0.51% | 6,100 | 105億3470万 | +1.03% | 4.64 | 1.15 |
| 10/20 | 979 | 979 | 964 | 975 | +1.14% | 8,500 | 104億8095万 | +0.62% | 4.61 | 1.14 |
| 10/19 | 964 | 966 | 960 | 964 | -0.1% | 9,000 | 103億6271万 | -0.41% | 4.56 | 1.13 |
| 10/18 | 957 | 966 | 957 | 965 | +1.26% | 5,400 | 103億7346万 | -0.31% | 4.57 | 1.13 |
| 10/17 | 965 | 968 | 953 | 953 | -1.24% | 10,200 | 102億4446万 | -1.55% | 4.51 | 1.12 |
| 10/16 | 960 | 965 | 959 | 965 | +0.21% | 5,800 | 103億7346万 | -0.31% | 4.57 | 1.13 |
| 10/13 | 960 | 966 | 960 | 963 | +0.1% | 6,200 | 103億5196万 | -0.52% | 4.56 | 1.13 |
| 10/12 | 966 | 966 | 962 | 962 | -0.41% | 5,200 | 103億4121万 | -0.72% | 4.55 | 1.13 |
| 10/11 | 982 | 982 | 960 | 966 | -1.33% | 9,800 | 103億8421万 | -0.31% | 4.57 | 1.13 |
| 10/10 | 984 | 987 | 978 | 979 | +0.1% | 5,200 | 105億2395万 | +1.14% | 4.63 | 1.15 |
| 10/06 | 984 | 984 | 977 | 978 | -0.1% | 7,100 | 105億1320万 | +1.14% | 4.63 | 1.15 |
| 10/05 | 970 | 981 | 970 | 979 | +1.24% | 4,600 | 105億2395万 | +1.35% | 4.63 | 1.15 |
| 10/04 | 1,000 | 1,005 | 967 | 967 | -2.72% | 16,900 | 103億9495万 | +0.21% | 4.58 | 1.13 |
| 10/03 | 976 | 994 | 976 | 994 | +2.37% | 15,100 | 106億8520万 | +3.01% | 4.7 | 1.17 |
| 10/02 | 968 | 979 | 968 | 971 | -0.1% | 6,200 | 104億3795万 | +0.73% | 4.6 | 1.14 |
| 09/29 | 973 | 973 | 968 | 972 | -0.31% | 3,900 | 104億4870万 | +0.93% | 4.6 | 1.27 |
| 09/28 | 963 | 976 | 959 | 975 | +0.83% | 6,100 | 104億8095万 | +1.25% | 4.61 | 1.28 |
