時価総額
2023/09/28～2024/02/28
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 |
| 02/28 | 916 | 922 | 906 | 919 | +0.99% | 5,200 | 17億3874万 | +2.45% | - | 7.29 |
| 02/27 | 890 | 910 | 890 | 910 | +2.25% | 3,100 | 17億2172万 | +1.56% | - | 7.22 |
| 02/26 | 890 | 900 | 880 | 890 | +0.34% | 6,400 | 16億8388万 | -0.56% | - | 7.06 |
| 02/22 | 906 | 906 | 883 | 887 | -1.66% | 8,300 | 16億7820万 | -1% | - | 7.04 |
| 02/21 | 910 | 910 | 901 | 902 | -0.66% | 3,500 | 17億658万 | +0.67% | - | 7.16 |
| 02/20 | 927 | 935 | 904 | 908 | -2.05% | 10,100 | 17億1793万 | +1.45% | - | 7.2 |
| 02/19 | 925 | 941 | 914 | 927 | +1.31% | 14,800 | 17億5388万 | +3.58% | - | 7.35 |
| 02/16 | 1,020 | 1,028 | 905 | 915 | +3.98% | 206,100 | 17億3118万 | +2.23% | - | 7.26 |
| 02/15 | 888 | 894 | 880 | 880 | -0.79% | 3,500 | 16億6496万 | -1.79% | - | 6.98 |
| 02/14 | 915 | 915 | 887 | 887 | -4.42% | 3,700 | 16億7820万 | -1.33% | - | 7.04 |
| 02/13 | 901 | 930 | 879 | 928 | +2.88% | 15,800 | 17億5577万 | +2.88% | - | 7.36 |
| 02/09 | 905 | 905 | 901 | 902 | -0.33% | 1,400 | 17億658万 | -0.11% | - | 7.16 |
| 02/08 | 925 | 926 | 905 | 905 | 0% | 3,600 | 17億1226万 | 0% | - | 7.18 |
| 02/07 | 898 | 909 | 898 | 905 | +0.78% | 3,400 | 17億1226万 | -0.11% | - | 7.18 |
| 02/06 | 896 | 1,017 | 895 | 898 | +0.22% | 52,300 | 16億9901万 | -0.99% | - | 7.12 |
| 02/05 | 900 | 900 | 885 | 896 | +0.67% | 2,600 | 16億9523万 | -1.43% | - | 7.11 |
| 02/02 | 902 | 904 | 890 | 890 | -0.78% | 2,200 | 16億8388万 | -2.31% | - | 7.06 |
| 02/01 | 889 | 897 | 889 | 897 | +0.9% | 1,100 | 16億9712万 | -1.97% | - | 7.12 |
| 01/31 | 883 | 899 | 883 | 889 | +0.79% | 1,500 | 16億8198万 | -3.37% | - | 7.05 |
| 01/30 | 890 | 890 | 881 | 882 | -0.45% | 2,900 | 16億6874万 | -5.06% | - | 7 |
| 01/29 | 890 | 897 | 881 | 886 | -1.45% | 1,800 | 16億7631万 | -5.54% | - | 7.03 |
| 01/26 | 896 | 899 | 882 | 899 | +0.45% | 5,600 | 17億90万 | -4.56% | - | 7.13 |
| 01/25 | 870 | 896 | 869 | 895 | +2.99% | 6,800 | 16億9334万 | -4.58% | - | 7.1 |
| 01/24 | 865 | 875 | 857 | 869 | +0.46% | 2,200 | 16億4414万 | -7.06% | - | 6.89 |
| 01/23 | 887 | 894 | 865 | 865 | -3.03% | 7,900 | 16億3658万 | -7.29% | - | 6.86 |
| 01/22 | 908 | 908 | 885 | 892 | 0% | 3,000 | 16億8766万 | -4.29% | - | 7.08 |
| 01/19 | 900 | 902 | 891 | 892 | -0.45% | 3,900 | 16億8766万 | -4.19% | - | 7.08 |
| 01/18 | 915 | 918 | 890 | 896 | -0.44% | 8,200 | 16億9523万 | -3.45% | - | 7.11 |
| 01/17 | 911 | 932 | 892 | 900 | +1.81% | 20,100 | 17億280万 | -2.81% | - | 7.14 |
| 01/16 | 887 | 901 | 882 | 884 | -0.79% | 4,800 | 16億7252万 | -4.43% | - | 7.01 |
| 01/15 | 900 | 914 | 873 | 891 | -4.19% | 32,600 | 16億8577万 | -3.47% | - | 7.07 |
| 01/12 | 935 | 970 | 926 | 930 | -0.53% | 26,000 | 17億5956万 | +0.98% | - | 7.38 |
| 01/11 | 955 | 955 | 932 | 935 | -2.3% | 13,700 | 17億6902万 | +1.96% | - | 7.42 |
| 01/10 | 969 | 969 | 899 | 957 | -1.64% | 55,500 | 18億1064万 | +4.93% | - | 7.59 |
| 01/09 | 1,000 | 1,020 | 958 | 973 | +3.51% | 53,900 | 18億4091万 | +7.28% | - | 7.72 |
| 01/05 | 957 | 957 | 940 | 940 | -1.57% | 16,800 | 17億7848万 | +4.33% | - | 7.46 |
| 01/04 | 918 | 957 | 913 | 955 | +3.47% | 16,800 | 18億686万 | +6.47% | - | 7.58 |
| 2023 |
| 12/29 | 923 | 937 | 900 | 923 | -0.65% | 25,600 | 17億4631万 | +3.36% | - | 7.32 |
| 12/28 | 946 | 946 | 919 | 929 | -2.42% | 18,400 | 17億5766万 | +4.5% | - | 7.37 |
| 12/27 | 963 | 973 | 944 | 952 | -1.04% | 33,200 | 18億118万 | +7.57% | - | 7.55 |
| 12/26 | 982 | 1,050 | 944 | 962 | -2.04% | 212,900 | 18億2010万 | +9.32% | - | 7.63 |
| 12/25 | 1,056 | 1,080 | 969 | 982 | -4.2% | 342,800 | 18億5794万 | +12.23% | - | 7.79 |
| 12/22 | 1,145 | 1,146 | 983 | 1,025 | -8.07% | 479,500 | 19億3930万 | +17.82% | - | 8.13 |
| 12/21 | 1,415 | 1,415 | 1,115 | 1,115 | 0% | 2,173,700 | 21億958万 | +29.2% | - | 8.85 |
| 12/20 | 1,115 | 1,115 | 1,016 | 1,115 | +15.54% | 310,600 | 21億958万 | +30.72% | - | 8.85 |
| 12/19 | 820 | 965 | 820 | 965 | +18.4% | 51,800 | 18億2578万 | +14.61% | - | 7.66 |
| 12/18 | 815 | 815 | 815 | 815 | -0.61% | 400 | 15億4198万 | -2.63% | - | 6.47 |
| 12/15 | 838 | 838 | 815 | 820 | -0.36% | 2,600 | 15億5144万 | -2.15% | - | 6.51 |
| 12/14 | 830 | 837 | 823 | 823 | -1.79% | 2,100 | 15億5711万 | -1.79% | - | 6.53 |
| 12/13 | 833 | 838 | 833 | 838 | -1.18% | 200 | 15億8549万 | 0% | - | 6.65 |
| 12/12 | 845 | 848 | 845 | 848 | +2.66% | 1,100 | 16億441万 | +1.19% | - | 6.73 |
| 12/11 | 855 | 855 | 826 | 826 | -3.39% | 1,300 | 15億6279万 | -1.43% | - | 6.55 |
| 12/08 | 863 | 863 | 855 | 855 | -0.93% | 900 | 16億1766万 | +1.91% | - | 6.78 |
| 12/07 | 865 | 869 | 853 | 863 | +1.53% | 1,800 | 16億3279万 | +2.86% | - | 6.85 |
| 12/06 | 850 | 860 | 841 | 850 | +1.19% | 1,300 | 16億820万 | +1.31% | - | 6.74 |
| 12/05 | 850 | 940 | 840 | 840 | +1.82% | 19,900 | 15億8928万 | +0.36% | - | 6.66 |
| 12/04 | 825 | 825 | 825 | 825 | +1.35% | 500 | 15億6090万 | -1.32% | - | 6.55 |
| 12/01 | 818 | 818 | 814 | 814 | -2.28% | 300 | 15億4008万 | -2.75% | - | 6.46 |
| 11/30 | 827 | 833 | 827 | 833 | +1.83% | 700 | 15億7603万 | -0.6% | 74.79 | 6.57 |
| 11/29 | 812 | 820 | 812 | 818 | -1.09% | 500 | 15億4765万 | -2.39% | 73.45 | 6.46 |
| 11/28 | 835 | 839 | 827 | 827 | -3.27% | 1,500 | 15億6468万 | -1.43% | 74.25 | 6.53 |
| 11/27 | 848 | 855 | 834 | 855 | +3.01% | 1,000 | 16億1766万 | +1.91% | 76.77 | 6.75 |
| 11/24 | 822 | 830 | 822 | 830 | +0.97% | 900 | 15億7036万 | -0.95% | 74.52 | 6.55 |
| 11/22 | 840 | 840 | 822 | 822 | -2.14% | 1,100 | 15億5522万 | -1.91% | 73.81 | 6.49 |
| 11/20 | 825 | 840 | 825 | 840 | 0% | 400 | 15億8928万 | -0.12% | 75.42 | 6.63 |
| 11/17 | 840 | 840 | 840 | 840 | 0% | 100 | 15億8928万 | -0.47% | 75.42 | 6.63 |
| 11/16 | 843 | 850 | 826 | 840 | -2.1% | 1,600 | 15億8928万 | -0.71% | 75.42 | 6.63 |
| 11/15 | 858 | 858 | 858 | 858 | 0% | 100 | 16億2333万 | +1.18% | 77.04 | 6.77 |
| 11/14 | 853 | 858 | 853 | 858 | +2.39% | 1,500 | 16億2333万 | +0.94% | 77.04 | 6.77 |
| 11/13 | 845 | 845 | 830 | 838 | -0.71% | 1,400 | 15億8549万 | -1.64% | 75.24 | 6.61 |
| 11/10 | 847 | 847 | 832 | 844 | +1.2% | 800 | 15億9684万 | -1.17% | 75.78 | 6.66 |
| 11/09 | 835 | 835 | 834 | 834 | +0.24% | 600 | 15億7792万 | -2.46% | 74.88 | 6.58 |
| 11/08 | 832 | 832 | 832 | 832 | +0.24% | 100 | 15億7414万 | -2.92% | 74.7 | 6.57 |
| 11/07 | 831 | 831 | 830 | 830 | -1.19% | 500 | 15億7036万 | -3.49% | 74.52 | 6.55 |
| 11/06 | 855 | 855 | 840 | 840 | -0.83% | 200 | 15億8928万 | -2.55% | 75.42 | 6.63 |
| 11/02 | 850 | 850 | 847 | 847 | -0.82% | 400 | 16億252万 | -1.97% | 76.05 | 6.68 |
| 11/01 | 829 | 858 | 829 | 854 | +0.59% | 1,400 | 16億1576万 | -1.39% | 76.68 | 6.74 |
| 10/31 | 845 | 852 | 822 | 849 | +0.47% | 1,800 | 16億630万 | -1.96% | 76.23 | 6.7 |
| 10/30 | 846 | 846 | 820 | 845 | +3.3% | 500 | 15億9874万 | -2.54% | 75.87 | 6.67 |
| 10/27 | 818 | 818 | 818 | 818 | -0.12% | 200 | 15億4765万 | -5.76% | 73.45 | 6.46 |
| 10/26 | 837 | 837 | 819 | 819 | -2.15% | 400 | 15億4954万 | -5.86% | 73.54 | 6.46 |
| 10/25 | 837 | 837 | 822 | 837 | 0% | 400 | 15億8360万 | -3.9% | 75.15 | 6.61 |
| 10/24 | 830 | 837 | 830 | 837 | +0.84% | 200 | 15億8360万 | -4.01% | 75.15 | 6.61 |
| 10/23 | 830 | 830 | 830 | 830 | -1.78% | 200 | 15億7036万 | -5.14% | 74.52 | 6.55 |
| 10/20 | 818 | 849 | 818 | 845 | +1.44% | 1,900 | 15億9874万 | -3.65% | 75.87 | 6.67 |
| 10/19 | 819 | 833 | 810 | 833 | +0.6% | 2,500 | 15億7603万 | -5.13% | 74.79 | 6.57 |
| 10/18 | 833 | 836 | 820 | 828 | -1.78% | 2,000 | 15億6657万 | -5.91% | 74.34 | 6.53 |
| 10/17 | 868 | 868 | 839 | 843 | -4.2% | 1,500 | 15億9495万 | -4.53% | 75.69 | 6.65 |
| 10/16 | 836 | 883 | 831 | 880 | -3.4% | 5,700 | 16億6496万 | -0.45% | 79.01 | 6.95 |
| 10/13 | 902 | 911 | 879 | 911 | +0.11% | 5,800 | 17億2361万 | +2.94% | 81.8 | 7.19 |
| 10/12 | 912 | 912 | 896 | 910 | +2.71% | 2,300 | 17億2172万 | +2.94% | 81.71 | 7.18 |
| 10/11 | 918 | 918 | 880 | 886 | -2.53% | 3,900 | 16億7631万 | +0.23% | 79.55 | 6.99 |
| 10/10 | 913 | 913 | 906 | 909 | +0.11% | 900 | 17億1982万 | +2.71% | 81.62 | 7.17 |
| 10/06 | 912 | 912 | 891 | 908 | +2.6% | 1,000 | 17億1793万 | +2.71% | 81.53 | 7.17 |
| 10/05 | 871 | 885 | 871 | 885 | +1.61% | 600 | 16億7442万 | +0.11% | 79.46 | 6.98 |
| 10/04 | 875 | 875 | 867 | 871 | -0.8% | 1,600 | 16億4793万 | -1.58% | 78.2 | 6.87 |
| 10/03 | 918 | 918 | 878 | 878 | -3.41% | 1,000 | 16億6117万 | -0.9% | 78.83 | 6.93 |
| 10/02 | 895 | 909 | 895 | 909 | +3.3% | 2,200 | 17億1982万 | +2.48% | 81.62 | 7.17 |
| 09/29 | 901 | 901 | 880 | 880 | -1.35% | 2,400 | 16億6496万 | -0.79% | 79.01 | 6.95 |
| 09/28 | 888 | 892 | 888 | 892 | +0.45% | 300 | 16億8766万 | +0.22% | 80.09 | 7.04 |
