時価総額
2023/09/07～2024/02/05
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 |
| 02/05 | 820 | 831 | 786 | 814 | -4.24% | 59,600 | 189億7329万 | +6.54% | 8.51 | 0.74 |
| 02/02 | 858 | 875 | 825 | 850 | +6.52% | 98,300 | 198億1241万 | +11.7% | 8.88 | 0.78 |
| 02/01 | 781 | 798 | 781 | 798 | +2.05% | 8,500 | 186億35万 | +5.56% | 8.34 | 0.73 |
| 01/31 | 777 | 784 | 771 | 782 | +0.64% | 5,800 | 182億2741万 | +3.85% | 8.17 | 0.71 |
| 01/30 | 774 | 782 | 770 | 777 | +0.52% | 10,100 | 181億1087万 | +3.32% | 8.12 | 0.71 |
| 01/29 | 767 | 774 | 767 | 773 | +1.05% | 4,400 | 180億1764万 | +3.07% | 8.08 | 0.71 |
| 01/26 | 764 | 765 | 760 | 765 | +0.39% | 9,800 | 178億3117万 | +2.27% | 8 | 0.7 |
| 01/25 | 772 | 775 | 760 | 762 | -0.91% | 10,200 | 177億6124万 | +2.14% | 7.96 | 0.7 |
| 01/24 | 770 | 776 | 760 | 769 | -0.26% | 8,800 | 179億2440万 | +3.22% | 8.04 | 0.7 |
| 01/23 | 771 | 774 | 765 | 771 | +0.13% | 5,000 | 179億7102万 | +3.63% | 8.06 | 0.7 |
| 01/22 | 769 | 773 | 767 | 770 | +0.39% | 5,100 | 179億4771万 | +3.63% | 8.05 | 0.7 |
| 01/19 | 761 | 770 | 761 | 767 | +1.46% | 6,400 | 178億7778万 | +3.23% | 8.02 | 0.7 |
| 01/18 | 760 | 763 | 756 | 756 | -0.53% | 2,300 | 176億2139万 | +1.75% | 7.9 | 0.69 |
| 01/17 | 753 | 760 | 751 | 760 | +0.8% | 3,500 | 177億1462万 | +2.15% | 7.94 | 0.69 |
| 01/16 | 760 | 760 | 751 | 754 | -0.79% | 4,000 | 175億7477万 | +1.34% | 7.88 | 0.69 |
| 01/15 | 745 | 765 | 745 | 760 | +2.01% | 6,600 | 177億1462万 | +2.15% | 7.94 | 0.69 |
| 01/12 | 750 | 750 | 742 | 745 | -0.8% | 4,200 | 173億6499万 | +0.27% | 7.79 | 0.68 |
| 01/11 | 761 | 761 | 749 | 751 | -0.79% | 6,700 | 175億484万 | +1.08% | 7.85 | 0.69 |
| 01/10 | 762 | 764 | 751 | 757 | +0.26% | 6,800 | 176億4470万 | +2.02% | 7.91 | 0.69 |
| 01/09 | 756 | 756 | 750 | 755 | +1.07% | 4,700 | 175億9808万 | +1.89% | 7.89 | 0.69 |
| 01/05 | 756 | 756 | 741 | 747 | -0.53% | 4,600 | 174億1161万 | +0.95% | 7.81 | 0.68 |
| 01/04 | 736 | 765 | 730 | 751 | +3.16% | 15,100 | 175億484万 | +1.49% | 7.85 | 0.69 |
| 2023 |
| 12/29 | 723 | 730 | 720 | 728 | +0.69% | 3,000 | 169億6874万 | -1.49% | 7.61 | 0.66 |
| 12/28 | 720 | 725 | 720 | 723 | +0.56% | 2,300 | 168億5220万 | -2.17% | 7.56 | 0.66 |
| 12/27 | 732 | 732 | 715 | 719 | -2.18% | 7,600 | 167億5896万 | -2.57% | 7.51 | 0.66 |
| 12/26 | 728 | 737 | 727 | 735 | +1.8% | 8,400 | 171億3190万 | -0.41% | 7.68 | 0.67 |
| 12/25 | 738 | 738 | 712 | 722 | -2.17% | 9,200 | 168億2889万 | -2.04% | 7.55 | 0.66 |
| 12/22 | 740 | 740 | 738 | 738 | 0% | 900 | 172億183万 | +0.14% | 7.71 | 0.67 |
| 12/21 | 733 | 738 | 733 | 738 | +0.82% | 3,100 | 172億183万 | +0.27% | 7.71 | 0.67 |
| 12/20 | 732 | 735 | 732 | 732 | +0.14% | 700 | 170億6198万 | -0.41% | 7.65 | 0.67 |
| 12/19 | 724 | 734 | 724 | 731 | +1.95% | 2,800 | 170億3867万 | -0.41% | 7.64 | 0.67 |
| 12/18 | 735 | 737 | 715 | 717 | -2.45% | 7,100 | 167億1235万 | -2.18% | 7.49 | 0.65 |
| 12/15 | 735 | 736 | 731 | 735 | -0.27% | 2,200 | 171億3190万 | +0.27% | 7.68 | 0.67 |
| 12/14 | 753 | 753 | 737 | 737 | -2.25% | 4,900 | 171億7852万 | +0.68% | 7.7 | 0.67 |
| 12/13 | 760 | 760 | 754 | 754 | -1.82% | 3,500 | 175億7477万 | +3.15% | 7.88 | 0.69 |
| 12/12 | 772 | 772 | 767 | 768 | -0.39% | 3,300 | 179億109万 | +5.21% | 8.03 | 0.7 |
| 12/11 | 765 | 771 | 765 | 771 | +0.78% | 5,700 | 179億7102万 | +5.76% | 8.06 | 0.7 |
| 12/08 | 759 | 765 | 751 | 765 | -0.13% | 4,200 | 178億3117万 | +5.23% | 8 | 0.7 |
| 12/07 | 754 | 770 | 752 | 766 | +1.46% | 8,900 | 178億5447万 | +5.36% | 8.01 | 0.7 |
| 12/06 | 742 | 755 | 742 | 755 | +1.75% | 8,500 | 175億9808万 | +4.14% | 7.89 | 0.69 |
| 12/05 | 734 | 742 | 731 | 742 | +1.78% | 9,100 | 172億9507万 | +2.49% | 7.76 | 0.68 |
| 12/04 | 734 | 734 | 729 | 729 | -0.27% | 600 | 169億9205万 | +0.83% | 7.62 | 0.67 |
| 12/01 | 728 | 735 | 728 | 731 | +0.41% | 1,900 | 170億3867万 | +1.25% | 7.64 | 0.67 |
| 11/30 | 737 | 738 | 724 | 728 | -1.22% | 2,800 | 169億6874万 | +0.97% | 7.61 | 0.66 |
| 11/29 | 739 | 739 | 733 | 737 | -0.27% | 1,200 | 171億7852万 | +2.22% | 7.7 | 0.67 |
| 11/28 | 735 | 739 | 729 | 739 | +0.82% | 3,400 | 172億2514万 | +2.64% | 7.72 | 0.67 |
| 11/27 | 728 | 736 | 724 | 733 | +1.38% | 5,600 | 170億8529万 | +1.95% | 7.66 | 0.67 |
| 11/24 | 723 | 736 | 723 | 723 | +0.84% | 7,000 | 168億5220万 | +0.56% | 7.56 | 0.66 |
| 11/22 | 712 | 720 | 712 | 717 | +1.13% | 4,900 | 167億1235万 | -0.28% | 7.49 | 0.65 |
| 11/21 | 711 | 714 | 709 | 709 | -0.28% | 3,300 | 165億2588万 | -1.39% | 7.41 | 0.65 |
| 11/20 | 713 | 713 | 708 | 711 | -0.14% | 3,200 | 165億7249万 | -1.11% | 7.43 | 0.65 |
| 11/17 | 710 | 713 | 710 | 712 | -0.42% | 600 | 165億9580万 | -1.11% | 7.44 | 0.65 |
| 11/16 | 709 | 715 | 708 | 715 | +0.56% | 3,100 | 166億6573万 | -0.83% | 7.47 | 0.65 |
| 11/15 | 710 | 711 | 709 | 711 | 0% | 1,700 | 165億7249万 | -1.52% | 7.43 | 0.65 |
| 11/14 | 711 | 714 | 711 | 711 | +0.14% | 1,100 | 165億7249万 | -1.52% | 7.43 | 0.65 |
| 11/13 | 710 | 715 | 710 | 710 | -0.42% | 2,000 | 165億4919万 | -1.66% | 7.42 | 0.65 |
| 11/10 | 717 | 718 | 700 | 713 | -0.56% | 4,400 | 166億1911万 | -1.25% | 7.45 | 0.65 |
| 11/09 | 718 | 718 | 715 | 717 | -0.14% | 1,300 | 167億1235万 | -0.55% | 7.49 | 0.65 |
| 11/08 | 720 | 724 | 718 | 718 | -0.97% | 8,500 | 167億3566万 | -0.42% | 7.5 | 0.65 |
| 11/07 | 731 | 731 | 723 | 725 | -0.82% | 2,800 | 168億9882万 | +0.42% | 7.58 | 0.66 |
| 11/06 | 728 | 734 | 727 | 731 | +0.41% | 8,800 | 170億3867万 | +0.97% | 7.64 | 0.67 |
| 11/02 | 727 | 734 | 719 | 728 | -5.7% | 21,100 | 169億6874万 | +0.41% | 7.61 | 0.66 |
| 11/01 | 725 | 772 | 721 | 772 | +7.97% | 12,500 | 179億9433万 | +6.19% | 8.07 | 0.7 |
| 10/31 | 707 | 720 | 707 | 715 | -0.28% | 1,900 | 166億6573万 | -1.65% | 7.47 | 0.65 |
| 10/30 | 711 | 719 | 710 | 717 | +0.42% | 2,100 | 167億1235万 | -1.65% | 7.49 | 0.65 |
| 10/27 | 717 | 717 | 709 | 714 | +0.28% | 2,500 | 166億4242万 | -2.33% | 7.46 | 0.65 |
| 10/26 | 713 | 729 | 712 | 712 | 0% | 6,900 | 165億9580万 | -2.86% | 7.44 | 0.65 |
| 10/25 | 711 | 721 | 711 | 712 | 0% | 1,000 | 165億9580万 | -3.13% | 7.44 | 0.65 |
| 10/24 | 723 | 723 | 710 | 712 | -1.79% | 2,900 | 165億9580万 | -3.39% | 7.44 | 0.65 |
| 10/23 | 724 | 730 | 724 | 725 | +0.14% | 2,400 | 168億9882万 | -1.76% | 7.58 | 0.66 |
| 10/20 | 723 | 724 | 720 | 724 | +0.14% | 600 | 168億7551万 | -2.16% | 7.57 | 0.66 |
| 10/19 | 725 | 725 | 720 | 723 | -0.28% | 400 | 168億5220万 | -2.43% | 7.56 | 0.66 |
| 10/18 | 720 | 725 | 717 | 725 | +0.69% | 900 | 168億9882万 | -2.42% | 7.58 | 0.66 |
| 10/17 | 715 | 720 | 715 | 720 | +0.84% | 300 | 167億8227万 | -3.23% | 7.53 | 0.66 |
| 10/16 | 730 | 730 | 714 | 714 | -2.46% | 4,800 | 166億4242万 | -4.16% | 7.46 | 0.65 |
| 10/13 | 733 | 733 | 725 | 732 | -0.14% | 1,200 | 170億6198万 | -1.88% | 7.65 | 0.67 |
| 10/12 | 730 | 738 | 730 | 733 | +0.41% | 1,300 | 170億8529万 | -1.87% | 7.66 | 0.67 |
| 10/11 | 728 | 734 | 725 | 730 | +0.55% | 2,000 | 170億1536万 | -2.41% | 7.63 | 0.67 |
| 10/10 | 729 | 729 | 720 | 726 | +2.98% | 2,300 | 169億2213万 | -3.2% | 7.59 | 0.66 |
| 10/06 | 710 | 711 | 700 | 705 | -0.56% | 2,300 | 164億3264万 | -6% | 7.37 | 0.64 |
| 10/05 | 697 | 710 | 697 | 709 | +3.81% | 3,300 | 165億2588万 | -5.59% | 7.41 | 0.65 |
| 10/04 | 710 | 712 | 681 | 683 | -4.61% | 17,800 | 159億1985万 | -9.05% | 7.14 | 0.62 |
| 10/03 | 752 | 752 | 714 | 716 | -5.17% | 10,300 | 166億8904万 | -4.79% | 7.48 | 0.65 |
| 10/02 | 755 | 758 | 752 | 755 | 0% | 1,500 | 175億9808万 | +0.53% | 7.89 | 0.69 |
| 09/29 | 757 | 762 | 752 | 755 | -0.92% | 3,800 | 175億9808万 | +0.8% | 7.89 | 0.73 |
| 09/28 | 769 | 769 | 760 | 762 | -1.93% | 2,600 | 177億6124万 | +2.01% | 7.96 | 0.74 |
| 09/27 | 777 | 781 | 770 | 777 | 0% | 5,900 | 181億1087万 | +4.3% | 8.12 | 0.76 |
| 09/26 | 767 | 777 | 765 | 777 | +1.3% | 6,700 | 181億1087万 | +4.72% | 8.12 | 0.76 |
| 09/25 | 771 | 771 | 760 | 767 | -0.26% | 3,100 | 178億7778万 | +3.79% | 8.02 | 0.75 |
| 09/22 | 770 | 770 | 759 | 769 | -0.13% | 1,800 | 179億2440万 | +4.48% | 8.04 | 0.75 |
| 09/21 | 761 | 777 | 761 | 770 | +1.58% | 4,500 | 179億4771万 | +5.05% | 8.05 | 0.75 |
| 09/20 | 758 | 758 | 752 | 758 | +0.8% | 3,800 | 176億6800万 | +3.69% | 7.92 | 0.74 |
| 09/19 | 752 | 758 | 752 | 752 | -0.27% | 3,400 | 175億2815万 | +3.16% | 7.86 | 0.73 |
| 09/15 | 762 | 763 | 753 | 754 | -0.53% | 3,500 | 175億7477万 | +3.71% | 7.88 | 0.73 |
| 09/14 | 766 | 766 | 745 | 758 | -1.04% | 5,600 | 176億6800万 | +4.55% | 7.92 | 0.74 |
| 09/13 | 759 | 766 | 759 | 766 | +0.92% | 1,600 | 178億5447万 | +6.09% | 8.01 | 0.75 |
| 09/12 | 754 | 762 | 749 | 759 | +1.2% | 4,700 | 176億9131万 | +5.42% | 7.93 | 0.74 |
| 09/11 | 748 | 754 | 746 | 750 | +0.54% | 2,500 | 174億8154万 | +4.46% | 7.84 | 0.73 |
| 09/08 | 752 | 755 | 744 | 746 | -0.8% | 2,500 | 173億8830万 | +4.19% | 7.8 | 0.73 |
| 09/07 | 757 | 758 | 745 | 752 | -0.66% | 5,500 | 175億2815万 | +5.17% | 7.86 | 0.73 |
