時価総額
2023/10/03～2024/03/01
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 |
| 03/01 | 445 | 448 | 445 | 448 | +0.9% | 2,700 | 45億3237万 | +0.9% | 30.93 | 0.43 |
| 02/29 | 450 | 452 | 444 | 444 | -1.11% | 11,800 | 44億9191万 | +0.23% | 30.66 | 0.43 |
| 02/28 | 445 | 450 | 445 | 449 | +1.13% | 5,800 | 45億4249万 | +1.35% | 31 | 0.43 |
| 02/27 | 443 | 445 | 441 | 444 | +0.45% | 8,700 | 44億9191万 | +0.23% | 30.66 | 0.43 |
| 02/26 | 445 | 445 | 442 | 442 | -0.67% | 4,600 | 44億7167万 | -0.23% | 30.52 | 0.43 |
| 02/22 | 442 | 448 | 442 | 445 | +0.68% | 7,300 | 45億202万 | +0.45% | 30.73 | 0.43 |
| 02/21 | 441 | 442 | 441 | 442 | 0% | 600 | 44億7167万 | -0.23% | 30.52 | 0.43 |
| 02/20 | 439 | 442 | 439 | 442 | +0.45% | 1,800 | 44億7167万 | -0.23% | 30.52 | 0.43 |
| 02/19 | 440 | 442 | 440 | 440 | 0% | 5,100 | 44億5144万 | -0.68% | 30.38 | 0.42 |
| 02/16 | 438 | 440 | 435 | 440 | -1.12% | 1,800 | 44億5144万 | -0.45% | 30.38 | 0.42 |
| 02/15 | 450 | 450 | 436 | 445 | 0% | 8,900 | 45億202万 | +0.68% | 30.73 | 0.43 |
| 02/14 | 447 | 447 | 445 | 445 | -0.89% | 2,100 | 45億202万 | +0.91% | 30.73 | 0.43 |
| 02/13 | 448 | 452 | 447 | 449 | +0.9% | 2,900 | 45億4249万 | +1.81% | 31 | 0.43 |
| 02/09 | 450 | 453 | 445 | 445 | -1.11% | 7,900 | 45億202万 | +1.14% | 30.73 | 0.43 |
| 02/08 | 450 | 450 | 450 | 450 | 0% | 100 | 45億5261万 | +2.51% | 31.07 | 0.43 |
| 02/07 | 447 | 450 | 447 | 450 | 0% | 2,900 | 45億5261万 | +2.74% | 31.07 | 0.43 |
| 02/06 | 444 | 450 | 444 | 450 | +0.45% | 4,100 | 45億5261万 | +3.21% | 31.07 | 0.43 |
| 02/05 | 447 | 449 | 442 | 448 | +0.45% | 4,900 | 45億3237万 | +2.99% | 30.93 | 0.43 |
| 02/02 | 444 | 446 | 444 | 446 | +1.36% | 2,700 | 45億1214万 | +2.76% | 30.8 | 0.43 |
| 02/01 | 446 | 446 | 440 | 440 | 0% | 1,700 | 44億5144万 | +1.62% | 30.38 | 0.42 |
| 01/31 | 439 | 440 | 438 | 440 | +0.46% | 1,300 | 44億5144万 | +1.85% | 30.38 | 0.42 |
| 01/30 | 440 | 440 | 438 | 438 | -0.23% | 1,300 | 44億3120万 | +1.62% | 30.24 | 0.42 |
| 01/29 | 440 | 440 | 435 | 439 | -0.45% | 2,100 | 44億4132万 | +1.86% | 30.31 | 0.42 |
| 01/26 | 438 | 443 | 437 | 441 | +1.61% | 3,500 | 44億6156万 | +2.56% | 30.45 | 0.42 |
| 01/25 | 434 | 437 | 434 | 434 | -0.46% | 1,500 | 43億9074万 | +1.17% | 29.97 | 0.42 |
| 01/24 | 444 | 445 | 431 | 436 | -0.68% | 9,400 | 44億1097万 | +1.87% | 30.1 | 0.42 |
| 01/23 | 442 | 445 | 439 | 439 | -1.35% | 5,300 | 44億4132万 | +2.57% | 30.31 | 0.42 |
| 01/22 | 443 | 445 | 442 | 445 | +0.45% | 12,300 | 45億202万 | +4.22% | 30.73 | 0.43 |
| 01/19 | 441 | 443 | 433 | 443 | +0.45% | 7,900 | 44億8179万 | +3.99% | 30.59 | 0.43 |
| 01/18 | 443 | 443 | 440 | 441 | -0.45% | 3,700 | 44億6156万 | +3.76% | 30.45 | 0.42 |
| 01/17 | 447 | 447 | 442 | 443 | +0.23% | 2,500 | 44億8179万 | +4.48% | 30.59 | 0.43 |
| 01/16 | 439 | 454 | 435 | 442 | +0.91% | 40,600 | 44億7167万 | +4.25% | 30.52 | 0.43 |
| 01/15 | 433 | 438 | 433 | 438 | +0.92% | 7,000 | 44億3120万 | +3.55% | 30.24 | 0.42 |
| 01/12 | 431 | 434 | 431 | 434 | +0.93% | 2,800 | 43億9074万 | +2.84% | 29.97 | 0.42 |
| 01/11 | 430 | 431 | 427 | 430 | +0.23% | 3,800 | 43億5027万 | +1.9% | 29.69 | 0.41 |
| 01/10 | 427 | 429 | 426 | 429 | +0.7% | 3,400 | 43億4015万 | +1.9% | 29.62 | 0.41 |
| 01/09 | 428 | 428 | 425 | 426 | +0.71% | 2,200 | 43億980万 | +1.19% | 29.41 | 0.41 |
| 01/05 | 429 | 429 | 422 | 423 | -0.94% | 3,400 | 42億7945万 | +0.48% | 29.21 | 0.41 |
| 01/04 | 427 | 428 | 422 | 427 | +1.91% | 6,300 | 43億1992万 | +1.43% | 29.48 | 0.41 |
| 2023 |
| 12/29 | 422 | 422 | 418 | 419 | -0.24% | 3,300 | 42億3898万 | -0.48% | 28.93 | 0.4 |
| 12/28 | 420 | 420 | 420 | 420 | +0.24% | 1,100 | 42億4910万 | -0.24% | 29 | 0.4 |
| 12/27 | 417 | 419 | 417 | 419 | +0.48% | 2,000 | 42億3898万 | -0.48% | 28.93 | 0.4 |
| 12/26 | 416 | 420 | 416 | 417 | +0.24% | 2,700 | 42億1875万 | -1.18% | 28.79 | 0.4 |
| 12/25 | 421 | 421 | 416 | 416 | -0.95% | 12,100 | 42億863万 | -1.42% | 28.72 | 0.4 |
| 12/22 | 423 | 423 | 420 | 420 | -0.71% | 15,800 | 42億4910万 | -0.47% | 29 | 0.4 |
| 12/21 | 421 | 423 | 421 | 423 | +0.48% | 1,700 | 42億7945万 | 0% | 29.21 | 0.41 |
| 12/20 | 421 | 421 | 418 | 421 | 0% | 5,600 | 42億5922万 | -0.24% | 29.07 | 0.41 |
| 12/19 | 419 | 421 | 419 | 421 | +0.24% | 700 | 42億5922万 | -0.24% | 29.07 | 0.41 |
| 12/18 | 419 | 420 | 419 | 420 | +0.24% | 3,600 | 42億4910万 | -0.71% | 29 | 0.4 |
| 12/15 | 420 | 421 | 419 | 419 | -0.24% | 2,800 | 42億3898万 | -0.95% | 28.93 | 0.4 |
| 12/14 | 420 | 421 | 420 | 420 | -0.24% | 4,500 | 42億4910万 | -0.71% | 29 | 0.4 |
| 12/13 | 421 | 422 | 420 | 421 | 0% | 4,300 | 42億5922万 | -0.47% | 29.07 | 0.41 |
| 12/12 | 420 | 422 | 420 | 421 | -0.24% | 8,000 | 42億5922万 | -0.47% | 29.07 | 0.41 |
| 12/11 | 420 | 423 | 420 | 422 | +0.24% | 1,700 | 42億6933万 | -0.24% | 29.14 | 0.41 |
| 12/08 | 421 | 421 | 420 | 421 | -0.24% | 2,800 | 42億5922万 | -0.47% | 29.07 | 0.41 |
| 12/07 | 423 | 427 | 422 | 422 | -0.24% | 1,900 | 42億6933万 | -0.24% | 29.14 | 0.41 |
| 12/06 | 423 | 425 | 423 | 423 | 0% | 1,200 | 42億7945万 | +0.24% | 29.21 | 0.41 |
| 12/05 | 422 | 423 | 422 | 423 | +0.48% | 1,000 | 42億7945万 | +0.24% | 29.21 | 0.41 |
| 12/04 | 419 | 421 | 419 | 421 | +0.24% | 1,200 | 42億5922万 | -0.24% | 29.07 | 0.41 |
| 12/01 | 421 | 421 | 420 | 420 | -0.47% | 2,600 | 42億4910万 | -0.47% | 29 | 0.4 |
| 11/30 | 420 | 422 | 419 | 422 | +0.24% | 3,700 | 42億6933万 | 0% | 29.14 | 0.41 |
| 11/29 | 420 | 422 | 420 | 421 | 0% | 1,300 | 42億5922万 | -0.24% | 29.07 | 0.41 |
| 11/28 | 426 | 426 | 416 | 421 | -1.64% | 13,100 | 42億5922万 | -0.24% | 29.07 | 0.41 |
| 11/27 | 425 | 428 | 422 | 428 | +0.71% | 3,900 | 43億3004万 | +1.42% | 29.55 | 0.41 |
| 11/24 | 431 | 432 | 424 | 425 | -1.16% | 7,800 | 42億9968万 | +0.95% | 29.35 | 0.41 |
| 11/22 | 430 | 432 | 430 | 430 | 0% | 8,500 | 43億5027万 | +2.14% | 29.69 | 0.41 |
| 11/21 | 435 | 435 | 425 | 430 | +0.23% | 14,800 | 43億5027万 | +2.14% | 29.69 | 0.41 |
| 11/20 | 417 | 430 | 417 | 429 | +2.63% | 21,900 | 43億4015万 | +2.14% | 29.62 | 0.41 |
| 11/17 | 421 | 431 | 414 | 418 | -0.71% | 23,300 | 42億2887万 | -0.48% | 28.86 | 0.4 |
| 11/16 | 421 | 460 | 419 | 421 | +0.24% | 74,900 | 42億5922万 | +0.24% | 29.07 | 0.41 |
| 11/15 | 421 | 421 | 418 | 420 | -0.47% | 2,000 | 42億4910万 | 0% | 29 | 0.4 |
| 11/14 | 420 | 422 | 418 | 422 | -0.24% | 5,300 | 42億6933万 | +0.48% | 29.14 | 0.41 |
| 11/13 | 424 | 425 | 420 | 423 | +0.24% | 2,600 | 42億7945万 | +0.71% | 29.21 | 0.41 |
| 11/10 | 424 | 424 | 421 | 422 | -0.24% | 500 | 42億6933万 | +0.48% | 29.14 | 0.41 |
| 11/09 | 423 | 423 | 423 | 423 | +0.48% | 300 | 42億7945万 | +0.71% | 29.21 | 0.41 |
| 11/08 | 421 | 423 | 421 | 421 | +0.24% | 700 | 42億5922万 | +0.24% | 29.07 | 0.41 |
| 11/07 | 421 | 424 | 420 | 420 | +0.24% | 1,500 | 42億4910万 | 0% | 29 | 0.4 |
| 11/06 | 419 | 420 | 419 | 419 | 0% | 1,400 | 42億3898万 | -0.24% | 28.93 | 0.4 |
| 11/02 | 420 | 423 | 419 | 419 | -0.24% | 2,300 | 42億3898万 | -0.24% | 28.93 | 0.4 |
| 11/01 | 420 | 420 | 420 | 420 | +0.48% | 300 | 42億4910万 | 0% | 29 | 0.4 |
| 10/31 | 418 | 418 | 418 | 418 | 0% | 400 | 42億2887万 | -0.71% | 28.86 | 0.4 |
| 10/30 | 422 | 422 | 418 | 418 | -0.48% | 4,600 | 42億2887万 | -0.71% | 28.86 | 0.4 |
| 10/27 | 417 | 420 | 417 | 420 | +0.72% | 800 | 42億4910万 | -0.24% | 29 | 0.4 |
| 10/26 | 422 | 423 | 417 | 417 | -0.24% | 2,600 | 42億1875万 | -1.18% | 28.79 | 0.4 |
| 10/25 | 424 | 424 | 418 | 418 | +0.24% | 1,400 | 42億2887万 | -0.95% | 28.86 | 0.4 |
| 10/24 | 420 | 420 | 417 | 417 | -0.71% | 600 | 42億1875万 | -1.18% | 28.79 | 0.4 |
| 10/23 | 421 | 421 | 417 | 420 | -0.24% | 10,100 | 42億4910万 | -0.47% | 29 | 0.4 |
| 10/20 | 419 | 421 | 418 | 421 | +0.48% | 1,500 | 42億5922万 | 0% | 29.07 | 0.41 |
| 10/19 | 418 | 419 | 418 | 419 | -0.71% | 7,600 | 42億3898万 | -0.48% | 28.93 | 0.4 |
| 10/18 | 422 | 422 | 422 | 422 | +0.24% | 400 | 42億6933万 | +0.24% | 29.14 | 0.41 |
| 10/17 | 422 | 422 | 420 | 421 | +0.24% | 2,800 | 42億5922万 | 0% | 29.07 | 0.41 |
| 10/16 | 422 | 422 | 420 | 420 | +0.24% | 1,600 | 42億4910万 | -0.24% | 29 | 0.4 |
| 10/13 | 419 | 419 | 419 | 419 | 0% | 600 | 42億3898万 | -0.48% | 28.93 | 0.4 |
| 10/12 | 421 | 423 | 419 | 419 | -0.24% | 1,500 | 42億3898万 | -0.48% | 28.93 | 0.4 |
| 10/11 | 420 | 420 | 420 | 420 | -0.24% | 1,000 | 42億4910万 | -0.24% | 29 | 0.4 |
| 10/10 | 421 | 421 | 421 | 421 | +0.24% | 500 | 42億5922万 | 0% | 29.07 | 0.41 |
| 10/06 | 420 | 420 | 420 | 420 | 0% | 1,100 | 42億4910万 | -0.24% | 29 | 0.4 |
| 10/05 | 419 | 420 | 419 | 420 | +0.96% | 400 | 42億4910万 | -0.24% | 29 | 0.4 |
| 10/04 | 421 | 421 | 416 | 416 | -1.89% | 2,700 | 42億863万 | -0.95% | 28.72 | 0.4 |
| 10/03 | 424 | 424 | 421 | 424 | -0.24% | 2,000 | 42億8957万 | +0.95% | 29.28 | 0.41 |
