時価総額
2023/09/20～2024/02/16
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 |
| 02/16 | 129 | 129 | 125 | 129 | +1.57% | 46,900 | 8億2619万 | -8.51% | - | 0.9 |
| 02/15 | 138 | 138 | 125 | 127 | -9.29% | 191,800 | 8億1338万 | -9.93% | - | 0.89 |
| 02/14 | 140 | 141 | 140 | 140 | 0% | 14,300 | 8億9664万 | -1.41% | - | 0.98 |
| 02/13 | 140 | 142 | 140 | 140 | -0.71% | 11,300 | 8億9664万 | -1.41% | - | 0.98 |
| 02/09 | 142 | 142 | 141 | 141 | 0% | 9,000 | 9億304万 | -0.7% | - | 0.99 |
| 02/08 | 142 | 142 | 141 | 141 | -0.7% | 5,100 | 9億304万 | -0.7% | - | 0.99 |
| 02/07 | 140 | 142 | 140 | 142 | +0.71% | 17,600 | 9億945万 | 0% | - | 0.99 |
| 02/06 | 142 | 143 | 140 | 141 | -0.7% | 26,100 | 9億304万 | -0.7% | - | 0.99 |
| 02/05 | 142 | 143 | 141 | 142 | 0% | 5,700 | 9億945万 | -0.7% | - | 0.99 |
| 02/02 | 143 | 143 | 141 | 142 | 0% | 2,900 | 9億945万 | -0.7% | - | 0.99 |
| 02/01 | 142 | 142 | 141 | 142 | 0% | 21,500 | 9億945万 | -0.7% | - | 0.99 |
| 01/31 | 143 | 143 | 141 | 142 | 0% | 4,600 | 9億945万 | -0.7% | - | 0.99 |
| 01/30 | 142 | 143 | 141 | 142 | +0.71% | 11,000 | 9億945万 | -0.7% | - | 0.99 |
| 01/29 | 142 | 143 | 141 | 141 | 0% | 17,000 | 9億304万 | -1.4% | - | 0.99 |
| 01/26 | 142 | 143 | 141 | 141 | -1.4% | 10,500 | 9億304万 | -1.4% | - | 0.99 |
| 01/25 | 144 | 144 | 142 | 143 | 0% | 4,500 | 9億1585万 | 0% | - | 1 |
| 01/24 | 142 | 144 | 142 | 143 | -0.69% | 8,300 | 9億1585万 | 0% | - | 1 |
| 01/23 | 144 | 144 | 140 | 144 | +0.7% | 70,100 | 9億2225万 | +0.7% | - | 1.01 |
| 01/22 | 143 | 149 | 142 | 143 | +2.14% | 118,500 | 9億1585万 | 0% | - | 1 |
| 01/19 | 143 | 143 | 140 | 140 | -1.41% | 51,700 | 8億9664万 | -2.78% | - | 0.98 |
| 01/18 | 142 | 143 | 141 | 142 | 0% | 24,300 | 9億945万 | -1.39% | - | 0.99 |
| 01/17 | 143 | 145 | 142 | 142 | -0.7% | 10,400 | 9億945万 | -1.39% | - | 0.99 |
| 01/16 | 143 | 146 | 143 | 143 | 0% | 18,800 | 9億1585万 | -0.69% | - | 1 |
| 01/15 | 142 | 145 | 141 | 143 | +2.14% | 58,700 | 9億1585万 | -0.69% | - | 1 |
| 01/12 | 141 | 143 | 140 | 140 | -2.1% | 75,800 | 8億9664万 | -2.78% | - | 0.98 |
| 01/11 | 143 | 143 | 141 | 143 | 0% | 14,600 | 9億1585万 | -0.69% | - | 1 |
| 01/10 | 143 | 144 | 141 | 143 | -0.69% | 20,400 | 9億1585万 | -0.69% | - | 1 |
| 01/09 | 142 | 144 | 142 | 144 | +1.41% | 12,600 | 9億2225万 | -0.69% | - | 1.01 |
| 01/05 | 144 | 146 | 142 | 142 | -2.74% | 50,100 | 9億945万 | -2.07% | - | 0.99 |
| 01/04 | 142 | 147 | 140 | 146 | +1.39% | 44,100 | 9億3506万 | +0.69% | - | 1.02 |
| 2023 |
| 12/29 | 143 | 144 | 142 | 144 | 0% | 13,700 | 9億2225万 | -0.69% | - | 1.01 |
| 12/28 | 143 | 145 | 141 | 144 | +0.7% | 64,900 | 9億2225万 | -0.69% | - | 1.01 |
| 12/27 | 142 | 144 | 141 | 143 | +1.42% | 265,300 | 9億1585万 | -1.38% | - | 1 |
| 12/26 | 142 | 143 | 140 | 141 | -0.7% | 27,200 | 9億304万 | -2.76% | - | 0.99 |
| 12/25 | 142 | 144 | 141 | 142 | 0% | 263,900 | 9億945万 | -2.07% | - | 0.99 |
| 12/22 | 142 | 144 | 142 | 142 | -1.39% | 35,100 | 9億945万 | -2.07% | - | 0.99 |
| 12/21 | 142 | 145 | 142 | 144 | -0.69% | 60,700 | 9億2225万 | -0.69% | - | 1.01 |
| 12/20 | 145 | 146 | 142 | 145 | -0.68% | 56,200 | 9億2866万 | +0.69% | - | 1.01 |
| 12/19 | 142 | 146 | 142 | 146 | +2.1% | 21,300 | 9億3506万 | +1.39% | - | 1.02 |
| 12/18 | 142 | 144 | 142 | 143 | 0% | 11,800 | 9億1585万 | -0.69% | - | 1 |
| 12/15 | 144 | 146 | 143 | 143 | -2.05% | 67,900 | 9億1585万 | -0.69% | - | 1 |
| 12/14 | 151 | 152 | 142 | 146 | -3.95% | 137,000 | 9億3506万 | +1.39% | - | 1.02 |
| 12/13 | 147 | 153 | 147 | 152 | +2.7% | 112,100 | 9億7349万 | +6.29% | - | 1.06 |
| 12/12 | 146 | 151 | 146 | 148 | +2.07% | 131,000 | 9億4787万 | +3.5% | - | 1.04 |
| 12/11 | 148 | 154 | 144 | 145 | -1.36% | 159,000 | 9億2866万 | +1.4% | - | 1.01 |
| 12/08 | 143 | 155 | 142 | 147 | +1.38% | 393,500 | 9億4147万 | +2.8% | - | 1.03 |
| 12/07 | 146 | 146 | 143 | 145 | 0% | 6,400 | 9億2866万 | +1.4% | - | 1.01 |
| 12/06 | 144 | 146 | 141 | 145 | +0.69% | 62,300 | 9億2866万 | +2.11% | - | 1.01 |
| 12/05 | 144 | 145 | 143 | 144 | 0% | 8,900 | 9億2225万 | +1.41% | - | 1.01 |
| 12/04 | 142 | 144 | 142 | 144 | +0.7% | 7,300 | 9億2225万 | +1.41% | - | 1.01 |
| 12/01 | 145 | 146 | 142 | 143 | -2.05% | 27,000 | 9億1585万 | +0.7% | - | 1 |
| 11/30 | 145 | 147 | 144 | 146 | -0.68% | 19,900 | 9億3506万 | +2.82% | - | 1.02 |
| 11/29 | 145 | 147 | 145 | 147 | 0% | 21,900 | 9億4147万 | +4.26% | - | 1.03 |
| 11/28 | 143 | 148 | 142 | 147 | +2.8% | 65,000 | 9億4147万 | +4.26% | - | 1.03 |
| 11/27 | 144 | 144 | 143 | 143 | -0.69% | 2,400 | 9億1585万 | +1.42% | - | 1 |
| 11/24 | 142 | 144 | 142 | 144 | +1.41% | 8,500 | 9億2225万 | +2.13% | - | 1.01 |
| 11/22 | 144 | 145 | 142 | 142 | -1.39% | 15,500 | 9億945万 | +0.71% | - | 0.99 |
| 11/21 | 145 | 145 | 142 | 144 | -1.37% | 38,000 | 9億2225万 | +2.13% | - | 1.01 |
| 11/20 | 138 | 148 | 136 | 146 | +5.04% | 145,600 | 9億3506万 | +4.29% | - | 1.02 |
| 11/17 | 138 | 139 | 138 | 139 | 0% | 4,600 | 8億9023万 | -0.71% | - | 0.97 |
| 11/16 | 139 | 140 | 139 | 139 | 0% | 4,800 | 8億9023万 | -0.71% | - | 0.97 |
| 11/15 | 139 | 139 | 138 | 139 | -0.71% | 8,600 | 8億9023万 | -0.71% | - | 0.97 |
| 11/14 | 139 | 140 | 138 | 140 | +1.45% | 16,100 | 8億9664万 | -0.71% | - | 0.98 |
| 11/13 | 141 | 141 | 138 | 138 | -0.72% | 9,600 | 8億8383万 | -2.13% | - | 0.97 |
| 11/10 | 140 | 140 | 138 | 139 | -0.71% | 12,700 | 8億9023万 | -2.11% | - | 0.97 |
| 11/09 | 142 | 142 | 139 | 140 | -0.71% | 9,800 | 8億9664万 | -1.41% | - | 0.98 |
| 11/08 | 143 | 143 | 141 | 141 | -1.4% | 32,900 | 9億304万 | -0.7% | - | 0.99 |
| 11/07 | 143 | 143 | 141 | 143 | +0.7% | 5,000 | 9億1585万 | 0% | - | 1 |
| 11/06 | 144 | 144 | 142 | 142 | -0.7% | 12,600 | 9億945万 | -0.7% | - | 0.99 |
| 11/02 | 141 | 143 | 140 | 143 | +2.14% | 18,400 | 9億1585万 | -0.69% | - | 1 |
| 11/01 | 140 | 140 | 139 | 140 | +0.72% | 24,700 | 8億9664万 | -2.78% | - | 0.98 |
| 10/31 | 141 | 141 | 139 | 139 | 0% | 32,300 | 8億9023万 | -3.47% | - | 0.97 |
| 10/30 | 140 | 140 | 139 | 139 | -0.71% | 2,200 | 8億9023万 | -4.14% | - | 0.97 |
| 10/27 | 140 | 142 | 139 | 140 | +0.72% | 9,000 | 8億9664万 | -3.45% | - | 0.98 |
| 10/26 | 139 | 139 | 138 | 139 | 0% | 16,800 | 8億9023万 | -4.79% | - | 0.97 |
| 10/25 | 142 | 142 | 139 | 139 | -0.71% | 24,400 | 8億9023万 | -4.79% | - | 0.97 |
| 10/24 | 141 | 143 | 138 | 140 | -1.41% | 36,200 | 8億9664万 | -4.76% | - | 0.98 |
| 10/23 | 140 | 142 | 140 | 142 | +2.16% | 27,800 | 9億945万 | -4.05% | - | 0.99 |
| 10/20 | 141 | 141 | 138 | 139 | -0.71% | 22,100 | 8億9023万 | -6.08% | - | 0.97 |
| 10/19 | 142 | 142 | 138 | 140 | -1.41% | 95,900 | 8億9664万 | -6.04% | - | 0.98 |
| 10/18 | 143 | 160 | 141 | 142 | 0% | 730,400 | 9億945万 | -4.7% | - | 0.99 |
| 10/17 | 141 | 142 | 140 | 142 | +2.9% | 25,600 | 9億945万 | -4.7% | - | 0.99 |
| 10/16 | 138 | 140 | 138 | 138 | -0.72% | 25,000 | 8億8383万 | -8% | - | 0.97 |
| 10/13 | 142 | 142 | 139 | 139 | -3.47% | 49,200 | 8億9023万 | -7.95% | - | 0.97 |
| 10/12 | 144 | 144 | 132 | 144 | +0.7% | 193,100 | 9億2225万 | -4.64% | - | 1.01 |
| 10/11 | 147 | 147 | 143 | 143 | -2.72% | 55,300 | 9億1585万 | -5.92% | - | 1 |
| 10/10 | 147 | 148 | 145 | 147 | -1.34% | 111,200 | 9億4147万 | -3.29% | - | 1.03 |
| 10/06 | 149 | 150 | 147 | 149 | 0% | 32,800 | 9億5428万 | -2.61% | - | 1.04 |
| 10/05 | 149 | 150 | 148 | 149 | +0.68% | 17,800 | 9億5428万 | -2.61% | - | 1.04 |
| 10/04 | 149 | 150 | 148 | 148 | -1.99% | 49,700 | 9億4787万 | -3.27% | - | 1.04 |
| 10/03 | 153 | 153 | 150 | 151 | -1.31% | 86,500 | 9億6709万 | -1.95% | - | 1.06 |
| 10/02 | 152 | 153 | 151 | 153 | +0.66% | 32,000 | 9億7990万 | -0.65% | - | 1.07 |
| 09/29 | 153 | 153 | 152 | 152 | 0% | 21,600 | 9億7349万 | -1.3% | - | 0.91 |
| 09/28 | 152 | 158 | 151 | 152 | 0% | 110,200 | 9億7349万 | -1.3% | - | 0.91 |
| 09/27 | 151 | 153 | 151 | 152 | +0.66% | 11,500 | 9億7349万 | -1.3% | - | 0.91 |
| 09/26 | 152 | 153 | 151 | 151 | 0% | 12,900 | 9億6709万 | -1.95% | - | 0.9 |
| 09/25 | 153 | 154 | 151 | 151 | -1.31% | 18,800 | 9億6709万 | -1.95% | - | 0.9 |
| 09/22 | 151 | 154 | 151 | 153 | 0% | 15,200 | 9億7990万 | -0.65% | - | 0.91 |
| 09/21 | 153 | 153 | 150 | 153 | +0.66% | 75,600 | 9億7990万 | -0.65% | - | 0.91 |
| 09/20 | 152 | 154 | 151 | 152 | -0.65% | 29,800 | 9億7349万 | -1.3% | - | 0.91 |
