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 | 488 | 497 | 468 | 489 | -0.61% | 10,400 | 18億441万 | -3.55% | 22.55 | 1.11 |
| 02/16 | 487 | 494 | 487 | 492 | +1.03% | 2,800 | 18億1548万 | -2.96% | 22.69 | 1.11 |
| 02/15 | 495 | 495 | 487 | 487 | -2.21% | 5,600 | 17億9703万 | -3.94% | 22.46 | 1.1 |
| 02/14 | 497 | 509 | 495 | 498 | 0% | 5,100 | 18億3762万 | -1.97% | 22.97 | 1.13 |
| 02/13 | 504 | 504 | 495 | 498 | -1.97% | 5,200 | 18億3762万 | -1.97% | 22.97 | 1.13 |
| 02/09 | 505 | 510 | 505 | 508 | +0.59% | 500 | 18億7452万 | 0% | 23.43 | 1.15 |
| 02/08 | 521 | 521 | 505 | 505 | -3.07% | 3,700 | 18億6345万 | -0.59% | 23.29 | 1.14 |
| 02/07 | 520 | 523 | 520 | 521 | +0.97% | 1,200 | 19億2249万 | +2.56% | 24.03 | 1.18 |
| 02/06 | 516 | 516 | 516 | 516 | +0.19% | 700 | 19億404万 | +1.98% | 23.8 | 1.17 |
| 02/05 | 525 | 525 | 515 | 515 | +0.39% | 1,500 | 19億35万 | +2.18% | 23.75 | 1.17 |
| 02/02 | 524 | 524 | 506 | 513 | -2.1% | 4,900 | 18億9297万 | +2.19% | 23.66 | 1.16 |
| 02/01 | 538 | 538 | 516 | 524 | -4.73% | 10,400 | 19億3356万 | +4.8% | 24.17 | 1.19 |
| 01/31 | 535 | 550 | 531 | 550 | +2.8% | 10,400 | 20億2950万 | +10.44% | 25.37 | 1.25 |
| 01/30 | 537 | 538 | 525 | 535 | -0.93% | 2,000 | 19億7415万 | +8.3% | 24.68 | 1.21 |
| 01/29 | 529 | 540 | 529 | 540 | +1.89% | 5,600 | 19億9260万 | +9.98% | 24.91 | 1.22 |
| 01/26 | 535 | 535 | 514 | 530 | -0.93% | 6,800 | 19億5570万 | +8.38% | 24.45 | 1.2 |
| 01/25 | 502 | 535 | 502 | 535 | +6.57% | 21,600 | 19億7415万 | +9.86% | 24.68 | 1.21 |
| 01/24 | 489 | 503 | 488 | 502 | +2.03% | 25,300 | 18億5238万 | +3.51% | 23.15 | 1.14 |
| 01/23 | 490 | 495 | 487 | 492 | +1.44% | 4,700 | 18億1548万 | +1.65% | 22.69 | 1.11 |
| 01/22 | 488 | 496 | 485 | 485 | -0.41% | 9,200 | 17億8965万 | +0.41% | 22.37 | 1.1 |
| 01/19 | 490 | 497 | 485 | 487 | -0.41% | 6,600 | 17億9703万 | +1.04% | 22.46 | 1.1 |
| 01/18 | 487 | 490 | 479 | 489 | +0.41% | 6,800 | 18億441万 | +1.66% | 22.55 | 1.11 |
| 01/17 | 488 | 490 | 480 | 487 | -0.41% | 8,300 | 17億9703万 | +1.67% | 22.46 | 1.1 |
| 01/16 | 488 | 494 | 485 | 489 | 0% | 4,200 | 18億441万 | +2.3% | 22.55 | 1.11 |
| 01/15 | 497 | 497 | 486 | 489 | -1.41% | 12,000 | 18億441万 | +2.52% | 22.55 | 1.11 |
| 01/12 | 493 | 496 | 490 | 496 | +0.61% | 2,300 | 18億3024万 | +4.42% | 22.88 | 1.12 |
| 01/11 | 504 | 504 | 488 | 493 | -2.18% | 17,600 | 18億1917万 | +4.01% | 22.74 | 1.12 |
| 01/10 | 505 | 505 | 498 | 504 | +0.8% | 7,500 | 18億5976万 | +6.55% | 23.25 | 1.14 |
| 01/09 | 511 | 511 | 500 | 500 | -0.99% | 9,100 | 18億4500万 | +6.16% | 23.06 | 1.13 |
| 01/05 | 506 | 510 | 500 | 505 | +0.6% | 9,100 | 18億6345万 | +7.68% | 23.29 | 1.14 |
| 01/04 | 503 | 514 | 495 | 502 | +2.66% | 25,500 | 18億5238万 | +7.49% | 23.15 | 1.14 |
| 2023 |
| 12/29 | 484 | 505 | 481 | 489 | +2.09% | 18,600 | 18億441万 | +5.16% | 22.55 | 1.11 |
| 12/28 | 472 | 482 | 466 | 479 | +3.23% | 11,800 | 17億6751万 | +3.46% | 22.09 | 1.08 |
| 12/27 | 471 | 472 | 462 | 464 | -0.22% | 3,500 | 17億1216万 | +0.22% | 21.4 | 1.05 |
| 12/26 | 470 | 476 | 465 | 465 | +0.65% | 4,900 | 17億1585万 | +0.43% | 21.45 | 1.05 |
| 12/25 | 476 | 476 | 461 | 462 | -1.7% | 3,800 | 17億478万 | -0.22% | 21.31 | 1.05 |
| 12/22 | 469 | 470 | 466 | 470 | +0.86% | 600 | 17億3430万 | +1.51% | 21.68 | 1.06 |
| 12/21 | 466 | 466 | 466 | 466 | 0% | 1,300 | 17億1954万 | +0.65% | 21.49 | 1.06 |
| 12/20 | 477 | 477 | 466 | 466 | -2.31% | 3,900 | 17億1954万 | +0.65% | 21.49 | 1.06 |
| 12/19 | 491 | 491 | 467 | 477 | -1.24% | 3,100 | 17億6013万 | +3.02% | 22 | 1.08 |
| 12/18 | 496 | 498 | 473 | 483 | -2.23% | 9,300 | 17億8227万 | +4.55% | 22.28 | 1.09 |
| 12/15 | 480 | 495 | 480 | 494 | +3.35% | 11,200 | 18億2286万 | +7.16% | 22.79 | 1.12 |
| 12/14 | 455 | 478 | 455 | 478 | +4.82% | 15,700 | 17億6382万 | +3.91% | 22.05 | 1.08 |
| 12/13 | 456 | 458 | 455 | 456 | +0.66% | 1,400 | 16億8264万 | -0.65% | 21.03 | 1.03 |
| 12/12 | 460 | 460 | 453 | 453 | -0.88% | 1,600 | 16億7157万 | -1.31% | 20.89 | 1.03 |
| 12/11 | 459 | 459 | 449 | 457 | -0.65% | 8,200 | 16億8633万 | -0.44% | 21.08 | 1.03 |
| 12/08 | 464 | 465 | 457 | 460 | +0.88% | 8,800 | 16億9740万 | +0.22% | 21.22 | 1.04 |
| 12/07 | 453 | 456 | 447 | 456 | +0.66% | 2,900 | 16億8264万 | -0.65% | 21.03 | 1.03 |
| 12/06 | 452 | 454 | 444 | 453 | +0.22% | 4,200 | 16億7157万 | -1.09% | 20.89 | 1.03 |
| 12/05 | 460 | 460 | 440 | 452 | -1.74% | 13,300 | 16億6788万 | -1.31% | 20.85 | 1.02 |
| 12/04 | 465 | 465 | 457 | 460 | -1.08% | 1,800 | 16億9740万 | +0.44% | 21.22 | 1.04 |
| 12/01 | 467 | 467 | 454 | 465 | +2.65% | 3,500 | 17億1585万 | +1.75% | 21.45 | 1.05 |
| 11/30 | 468 | 468 | 453 | 453 | -3.21% | 4,300 | 16億7157万 | -0.66% | 20.89 | 1.03 |
| 11/29 | 455 | 473 | 454 | 468 | +4% | 9,900 | 17億2692万 | +2.86% | 21.59 | 1.06 |
| 11/28 | 450 | 450 | 450 | 450 | 0% | 1,000 | 16億6050万 | -0.88% | 20.76 | 1.02 |
| 11/27 | 454 | 455 | 449 | 450 | 0% | 2,200 | 16億6050万 | -0.88% | 20.76 | 1.02 |
| 11/24 | 456 | 456 | 441 | 450 | -2.6% | 12,000 | 16億6050万 | -0.88% | 20.76 | 1.02 |
| 11/22 | 462 | 462 | 462 | 462 | -0.65% | 500 | 17億478万 | +1.76% | 21.31 | 1.05 |
| 11/21 | 462 | 465 | 460 | 465 | +0.65% | 1,800 | 17億1585万 | +2.65% | 21.45 | 1.05 |
| 11/20 | 457 | 467 | 457 | 462 | -0.65% | 2,100 | 17億478万 | +2.21% | 21.31 | 1.05 |
| 11/17 | 465 | 465 | 460 | 465 | 0% | 500 | 17億1585万 | +2.88% | 21.45 | 1.05 |
| 11/16 | 462 | 465 | 462 | 465 | 0% | 400 | 17億1585万 | +3.1% | 21.45 | 1.05 |
| 11/15 | 469 | 469 | 465 | 465 | -1.06% | 1,800 | 17億1585万 | +3.33% | 21.45 | 1.05 |
| 11/14 | 460 | 470 | 460 | 470 | +1.73% | 3,800 | 17億3430万 | +4.68% | 21.68 | 1.06 |
| 11/13 | 465 | 468 | 462 | 462 | -0.65% | 2,200 | 17億478万 | +3.13% | 21.31 | 1.05 |
| 11/10 | 470 | 471 | 461 | 465 | +0.43% | 1,600 | 17億1585万 | +4.03% | 21.45 | 1.05 |
| 11/09 | 467 | 467 | 454 | 463 | +0.87% | 4,200 | 17億847万 | +3.81% | 21.36 | 1.05 |
| 11/08 | 459 | 483 | 457 | 459 | +1.77% | 17,000 | 16億9371万 | +3.15% | 21.17 | 1.04 |
| 11/07 | 461 | 461 | 450 | 451 | -1.74% | 5,100 | 16億6419万 | +1.35% | 20.8 | 1.02 |
| 11/06 | 453 | 460 | 446 | 459 | +1.55% | 6,200 | 16億9371万 | +3.15% | 21.17 | 1.04 |
| 11/02 | 452 | 458 | 452 | 452 | +0.22% | 2,700 | 16億6788万 | +1.8% | 20.85 | 1.02 |
| 11/01 | 450 | 451 | 445 | 451 | +2.04% | 3,500 | 16億6419万 | +1.58% | 20.8 | 1.02 |
| 10/31 | 446 | 446 | 442 | 442 | -0.9% | 400 | 16億3098万 | -0.23% | 20.39 | 1 |
| 10/30 | 442 | 446 | 442 | 446 | +0.45% | 200 | 16億4574万 | +0.45% | 20.57 | 1.01 |
| 10/27 | 444 | 444 | 443 | 444 | +1.6% | 1,300 | 16億3836万 | 0% | 20.48 | 1.01 |
| 10/26 | 439 | 440 | 437 | 437 | -0.91% | 1,600 | 16億1253万 | -1.58% | 20.16 | 0.99 |
| 10/25 | 443 | 447 | 441 | 441 | -0.45% | 3,400 | 16億2729万 | -0.68% | 20.34 | 1 |
| 10/24 | 441 | 443 | 441 | 443 | 0% | 1,100 | 16億3467万 | -0.23% | 20.43 | 1 |
| 10/23 | 446 | 446 | 442 | 443 | -0.67% | 1,300 | 16億3467万 | -0.45% | 20.43 | 1 |
| 10/20 | 446 | 446 | 446 | 446 | 0% | 400 | 16億4574万 | +0.22% | 20.57 | 1.01 |
| 10/19 | 445 | 446 | 445 | 446 | +0.22% | 400 | 16億4574万 | 0% | 20.57 | 1.01 |
| 10/18 | 445 | 445 | 445 | 445 | 0% | 200 | 16億4205万 | -0.22% | 20.53 | 1.01 |
| 10/17 | 444 | 445 | 444 | 445 | +0.23% | 200 | 16億4205万 | -0.45% | 20.53 | 1.01 |
| 10/16 | 442 | 447 | 442 | 444 | -0.45% | 3,000 | 16億3836万 | -0.67% | 20.48 | 1.01 |
| 10/13 | 446 | 448 | 446 | 446 | +0.68% | 3,100 | 16億4574万 | -0.45% | 20.57 | 1.01 |
| 10/12 | 443 | 443 | 443 | 443 | 0% | 700 | 16億3467万 | -1.34% | 20.43 | 1 |
| 10/11 | 442 | 443 | 442 | 443 | +1.14% | 300 | 16億3467万 | -1.34% | 20.43 | 1 |
| 10/10 | 443 | 445 | 438 | 438 | -1.35% | 700 | 16億1622万 | -2.45% | 20.2 | 0.99 |
| 10/06 | 443 | 444 | 443 | 444 | +0.23% | 200 | 16億3836万 | -1.33% | 20.48 | 1.01 |
| 10/05 | 443 | 443 | 443 | 443 | 0% | 100 | 16億3467万 | -1.77% | 20.43 | 1 |
| 10/04 | 440 | 444 | 438 | 443 | +0.45% | 3,200 | 16億3467万 | -1.77% | 20.43 | 1 |
| 10/03 | 442 | 442 | 441 | 441 | -0.45% | 1,400 | 16億2729万 | -2.43% | 20.34 | 1 |
| 10/02 | 449 | 449 | 443 | 443 | -0.89% | 1,200 | 16億3467万 | -1.99% | 20.43 | 1 |
| 09/29 | 444 | 447 | 444 | 447 | +0.22% | 400 | 16億4943万 | -1.32% | - | 0.99 |
| 09/28 | 442 | 446 | 442 | 446 | +1.36% | 300 | 16億4574万 | -1.55% | - | 0.98 |
| 09/27 | 447 | 449 | 440 | 440 | -1.79% | 7,300 | 16億2360万 | -3.08% | - | 0.97 |
| 09/26 | 449 | 454 | 448 | 448 | -0.22% | 500 | 16億5312万 | -1.54% | - | 0.99 |
| 09/25 | 449 | 449 | 449 | 449 | +0.22% | 200 | 16億5681万 | -1.32% | - | 0.99 |
| 09/22 | 445 | 448 | 445 | 448 | +0.67% | 200 | 16億5312万 | -1.75% | - | 0.99 |
| 09/21 | 446 | 446 | 445 | 445 | -0.45% | 1,300 | 16億4205万 | -2.41% | - | 0.98 |
