時価総額
2023/09/08～2024/02/06
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 |
| 02/06 | 113,200 | 113,500 | 113,100 | 113,100 | -0.35% | 1,195 | 510億9360万 | -0.33% | 36.87 | - |
| 02/05 | 113,400 | 113,700 | 113,400 | 113,500 | +0.09% | 254 | 512億7430万 | -0.01% | 37 | - |
| 02/02 | 113,500 | 113,500 | 113,300 | 113,400 | -0.09% | 334 | 512億2913万 | -0.03% | 36.97 | - |
| 02/01 | 113,500 | 113,600 | 113,200 | 113,500 | 0% | 472 | 512億7430万 | +0.09% | 37 | - |
| 01/31 | 113,600 | 113,700 | 113,500 | 113,500 | -0.18% | 385 | 512億7430万 | +0.08% | 37 | - |
| 01/30 | 113,600 | 113,800 | 113,600 | 113,700 | -0.09% | 332 | 513億6465万 | +0.22% | 37.07 | - |
| 01/29 | 113,600 | 114,300 | 113,600 | 113,800 | -0.09% | 442 | 514億983万 | +0.26% | 37.1 | - |
| 01/26 | 113,300 | 114,200 | 113,300 | 113,900 | +0.44% | 508 | 514億5500万 | +0.29% | 37.13 | - |
| 01/25 | 113,800 | 113,900 | 113,400 | 113,400 | -0.35% | 605 | 512億2913万 | -0.21% | 36.97 | - |
| 01/24 | 113,300 | 113,800 | 113,200 | 113,800 | +0.53% | 967 | 514億983万 | +0.05% | 37.1 | - |
| 01/23 | 113,500 | 113,500 | 113,200 | 113,200 | -0.44% | 800 | 511億3877万 | -0.51% | 36.91 | - |
| 01/22 | 113,400 | 114,000 | 113,400 | 113,700 | 0% | 758 | 513億6465万 | -0.11% | 37.07 | - |
| 01/19 | 113,700 | 113,800 | 113,300 | 113,700 | +0.18% | 359 | 513億6465万 | -0.18% | 37.07 | - |
| 01/18 | 112,900 | 113,500 | 112,800 | 113,500 | +0.35% | 1,029 | 512億7430万 | -0.44% | 37 | - |
| 01/17 | 114,000 | 114,000 | 113,100 | 113,100 | -0.35% | 709 | 510億9360万 | -0.92% | 36.87 | - |
| 01/16 | 114,200 | 114,500 | 113,500 | 113,500 | -0.79% | 1,526 | 512億7430万 | -0.73% | 37 | - |
| 01/15 | 114,400 | 114,800 | 114,300 | 114,400 | -0.17% | 1,186 | 516億8088万 | -0.09% | 37.3 | - |
| 01/12 | 114,800 | 115,000 | 114,200 | 114,600 | -0.17% | 626 | 517億7123万 | -0.03% | 37.36 | - |
| 01/11 | 115,200 | 115,200 | 114,600 | 114,800 | -0.09% | 702 | 518億6158万 | +0.02% | 37.43 | - |
| 01/10 | 113,200 | 115,500 | 113,200 | 114,900 | +1.41% | 1,521 | 519億676万 | -0.03% | 37.46 | - |
| 01/09 | 112,800 | 113,300 | 112,700 | 113,300 | +0.53% | 1,331 | 511億8395万 | -1.57% | 36.94 | - |
| 01/05 | 112,200 | 112,700 | 112,200 | 112,700 | +0.63% | 1,128 | 509億1290万 | -2.31% | 36.74 | - |
| 01/04 | 112,000 | 112,000 | 111,100 | 112,000 | +0.09% | 2,138 | 505億9667万 | -3.13% | 36.51 | - |
| 2023 |
| 12/29 | 111,900 | 112,100 | 111,500 | 111,900 | 0% | 2,325 | 505億5149万 | -3.45% | 36.48 | - |
| 12/28 | 110,600 | 112,000 | 110,600 | 111,900 | -1.93% | 3,103 | 505億5149万 | -3.69% | 36.48 | - |
| 12/27 | 111,700 | 114,100 | 111,700 | 114,100 | +2.24% | 3,563 | 515億4535万 | -2.05% | 37.2 | - |
| 12/26 | 112,700 | 112,700 | 111,400 | 111,600 | -0.8% | 3,648 | 504億1596万 | -4.36% | 36.38 | - |
| 12/25 | 113,800 | 114,000 | 112,500 | 112,500 | -0.97% | 3,345 | 508億2255万 | -3.82% | 36.68 | - |
| 12/22 | 114,600 | 114,800 | 113,600 | 113,600 | -0.87% | 2,215 | 513億1948万 | -3.09% | 37.04 | - |
| 12/21 | 114,500 | 114,900 | 114,400 | 114,600 | -0.52% | 1,904 | 517億7123万 | -2.4% | 37.36 | - |
| 12/20 | 115,400 | 115,700 | 115,200 | 115,200 | -0.09% | 1,617 | 520億4229万 | -2.03% | 37.56 | - |
| 12/19 | 116,000 | 116,000 | 114,900 | 115,300 | -0.35% | 993 | 520億8746万 | -2.07% | 37.59 | - |
| 12/18 | 116,200 | 116,400 | 115,600 | 115,700 | -0.17% | 1,159 | 522億6816万 | -1.84% | 37.72 | - |
| 12/15 | 114,600 | 116,000 | 114,600 | 115,900 | +1.05% | 1,359 | 523億5852万 | -1.8% | 37.79 | - |
| 12/14 | 114,000 | 114,900 | 113,400 | 114,700 | +0.17% | 2,451 | 518億1641万 | -2.93% | 37.39 | - |
| 12/13 | 115,700 | 115,800 | 114,400 | 114,500 | -0.95% | 2,827 | 517億2606万 | -3.26% | 37.33 | - |
| 12/12 | 116,400 | 116,500 | 115,600 | 115,600 | -0.34% | 1,793 | 522億2299万 | -2.51% | 37.69 | - |
| 12/11 | 117,400 | 117,500 | 116,000 | 116,000 | -1.19% | 2,755 | 524億369万 | -2.3% | 37.82 | - |
| 12/08 | 117,500 | 117,900 | 117,400 | 117,400 | -0.25% | 901 | 530億3615万 | -1.23% | 38.27 | - |
| 12/07 | 117,600 | 118,300 | 117,600 | 117,700 | +0.09% | 873 | 531億7168万 | -1.06% | 38.37 | - |
| 12/06 | 117,700 | 117,900 | 117,500 | 117,600 | -0.08% | 1,475 | 531億2650万 | -1.22% | 38.34 | - |
| 12/05 | 118,200 | 118,400 | 117,700 | 117,700 | -0.42% | 1,176 | 531億7168万 | -1.21% | 38.37 | - |
| 12/04 | 118,700 | 118,800 | 118,200 | 118,200 | -0.59% | 1,095 | 533億9755万 | -0.86% | 38.54 | - |
| 12/01 | 119,100 | 119,300 | 118,700 | 118,900 | -0.25% | 600 | 537億1378万 | -0.32% | 38.76 | - |
| 11/30 | 119,500 | 119,600 | 119,000 | 119,200 | -0.25% | 348 | 538億4931万 | -0.1% | 38.86 | - |
| 11/29 | 119,000 | 119,500 | 119,000 | 119,500 | +0.34% | 462 | 539億8484万 | +0.14% | 38.96 | - |
| 11/28 | 119,200 | 119,400 | 118,900 | 119,100 | -0.08% | 422 | 538億413万 | -0.21% | 38.83 | - |
| 11/27 | 119,000 | 119,300 | 119,000 | 119,200 | +0.08% | 311 | 538億4931万 | -0.17% | 38.86 | - |
| 11/24 | 119,000 | 119,100 | 118,800 | 119,100 | -0.08% | 494 | 538億413万 | -0.3% | 38.83 | - |
| 11/22 | 118,900 | 119,300 | 118,900 | 119,200 | +0.08% | 320 | 538億4931万 | -0.27% | 38.86 | - |
| 11/21 | 118,800 | 119,100 | 118,800 | 119,100 | +0.34% | 327 | 538億413万 | -0.4% | 38.83 | - |
| 11/20 | 118,700 | 119,100 | 118,600 | 118,700 | -0.25% | 352 | 536億2343万 | -0.75% | 38.7 | - |
| 11/17 | 118,500 | 119,100 | 118,300 | 119,000 | +0.59% | 597 | 537億5896万 | -0.53% | 38.8 | - |
| 11/16 | 118,800 | 118,800 | 118,300 | 118,300 | -0.42% | 821 | 534億4273万 | -1.16% | 38.57 | - |
| 11/15 | 119,000 | 119,000 | 118,500 | 118,800 | -0.08% | 950 | 536億6861万 | -0.81% | 38.73 | - |
| 11/14 | 119,000 | 119,100 | 118,700 | 118,900 | +0.08% | 342 | 537億1378万 | -0.79% | 38.76 | - |
| 11/13 | 119,200 | 119,500 | 118,600 | 118,800 | -0.59% | 1,222 | 536億6861万 | -0.93% | 38.73 | - |
| 11/10 | 119,500 | 119,600 | 119,000 | 119,500 | 0% | 1,047 | 539億8484万 | -0.4% | 38.96 | - |
| 11/09 | 119,600 | 119,800 | 119,500 | 119,500 | -0.08% | 352 | 539億8484万 | -0.4% | 38.96 | - |
| 11/08 | 119,800 | 119,800 | 119,300 | 119,600 | -0.25% | 747 | 540億3001万 | -0.37% | 38.99 | - |
| 11/07 | 119,600 | 119,900 | 119,500 | 119,900 | +0.42% | 417 | 541億6554万 | -0.2% | 39.09 | - |
| 11/06 | 119,500 | 120,000 | 119,400 | 119,400 | 0% | 791 | 539億3966万 | -0.67% | 38.93 | - |
| 11/02 | 119,800 | 119,800 | 119,400 | 119,400 | -0.33% | 884 | 539億3966万 | -0.76% | 38.93 | - |
| 11/01 | 119,900 | 120,000 | 119,500 | 119,800 | 0% | 378 | 541億2036万 | -0.51% | 39.06 | - |
| 10/31 | 119,900 | 120,000 | 119,800 | 119,800 | -0.08% | 189 | 541億2036万 | -0.58% | 39.06 | - |
| 10/30 | 119,900 | 120,200 | 119,700 | 119,900 | 0% | 352 | 541億6554万 | -0.59% | 39.09 | - |
| 10/27 | 119,600 | 120,200 | 119,600 | 119,900 | +0.25% | 357 | 541億6554万 | -0.67% | 39.09 | - |
| 10/26 | 119,600 | 119,900 | 119,500 | 119,600 | -0.08% | 259 | 540億3001万 | -0.97% | 38.99 | - |
| 10/25 | 119,800 | 120,000 | 119,600 | 119,700 | +0.08% | 488 | 540億7519万 | -0.95% | 39.02 | - |
| 10/24 | 120,100 | 120,100 | 119,300 | 119,600 | -0.33% | 575 | 540億3001万 | -1.04% | 38.99 | - |
| 10/23 | 120,100 | 120,400 | 119,900 | 120,000 | -0.33% | 398 | 542億1072万 | -0.75% | 39.12 | - |
| 10/20 | 120,600 | 120,600 | 120,300 | 120,400 | -0.08% | 212 | 543億9142万 | -0.43% | 39.25 | - |
| 10/19 | 120,300 | 121,000 | 120,300 | 120,500 | -0.17% | 375 | 544億3659万 | -0.34% | 39.29 | - |
| 10/18 | 120,700 | 120,900 | 120,500 | 120,700 | +0.08% | 256 | 545億2694万 | -0.16% | 39.35 | - |
| 10/17 | 119,700 | 120,600 | 119,700 | 120,600 | +0.75% | 569 | 544億8177万 | -0.22% | 39.32 | - |
| 10/16 | 119,600 | 120,000 | 119,500 | 119,700 | +0.17% | 488 | 540億7519万 | -0.94% | 39.02 | - |
| 10/13 | 120,100 | 120,100 | 119,500 | 119,500 | -0.75% | 1,643 | 539億8484万 | -1.11% | 38.96 | - |
| 10/12 | 120,600 | 120,600 | 119,900 | 120,400 | +0.08% | 808 | 543億9142万 | -0.37% | 39.25 | - |
| 10/11 | 120,800 | 120,900 | 120,300 | 120,300 | -0.41% | 257 | 543億4624万 | -0.42% | 39.22 | - |
| 10/10 | 120,500 | 120,900 | 120,200 | 120,800 | +0.25% | 471 | 545億7212万 | +0.02% | 39.38 | - |
| 10/06 | 120,500 | 120,600 | 120,000 | 120,500 | 0% | 447 | 544億3659万 | -0.17% | 39.29 | - |
| 10/05 | 120,000 | 121,300 | 120,000 | 120,500 | +0.84% | 723 | 544億3659万 | -0.11% | 39.29 | - |
| 10/04 | 121,000 | 121,000 | 119,300 | 119,500 | -1.24% | 1,284 | 539億8484万 | -0.89% | 38.96 | - |
| 10/03 | 122,000 | 122,000 | 121,000 | 121,000 | -0.98% | 531 | 546億6247万 | +0.37% | 39.45 | - |
| 10/02 | 121,900 | 122,300 | 121,500 | 122,200 | +0.58% | 772 | 552億458万 | +1.44% | 39.84 | - |
| 09/29 | 122,200 | 122,200 | 121,500 | 121,500 | -0.41% | 243 | 548億8835万 | +0.98% | 39.61 | - |
| 09/28 | 122,100 | 122,300 | 121,800 | 122,000 | -0.08% | 281 | 551億1423万 | +1.5% | 39.77 | - |
| 09/27 | 121,700 | 122,100 | 121,600 | 122,100 | +0.25% | 328 | 551億5940万 | +1.73% | 39.81 | - |
| 09/26 | 122,400 | 122,500 | 121,800 | 121,800 | -0.57% | 274 | 550億2388万 | +1.63% | 39.71 | - |
| 09/25 | 122,500 | 122,500 | 122,200 | 122,500 | 0% | 325 | 553億4011万 | +2.35% | 39.94 | - |
| 09/22 | 121,900 | 122,500 | 121,500 | 122,500 | +0.82% | 821 | 553億4011万 | +2.5% | 39.94 | - |
| 09/21 | 121,200 | 121,700 | 121,200 | 121,500 | 0% | 357 | 548億8835万 | +1.82% | 39.61 | - |
| 09/20 | 120,600 | 121,700 | 120,400 | 121,500 | +1.33% | 1,023 | 548億8835万 | +1.94% | 39.61 | - |
| 09/19 | 120,800 | 121,000 | 119,900 | 119,900 | -0.75% | 1,016 | 541億6554万 | +0.71% | 39.09 | - |
| 09/15 | 120,300 | 120,800 | 120,300 | 120,800 | +0.42% | 280 | 545億7212万 | +1.53% | 39.38 | - |
| 09/14 | 120,200 | 120,500 | 119,900 | 120,300 | +0.17% | 915 | 543億4624万 | +1.19% | 39.22 | - |
| 09/13 | 120,200 | 120,200 | 120,000 | 120,100 | +0.08% | 283 | 542億5589万 | +1.09% | 39.15 | - |
| 09/12 | 120,000 | 120,200 | 120,000 | 120,000 | 0% | 385 | 542億1072万 | +1.07% | 39.12 | - |
| 09/11 | 120,000 | 120,200 | 119,900 | 120,000 | +0.08% | 341 | 542億1072万 | +1.13% | 39.12 | - |
| 09/08 | 120,000 | 120,100 | 119,800 | 119,900 | +0.08% | 195 | 541億6554万 | +1.12% | 39.09 | - |
