時価総額
2023/10/19～2024/03/18
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 |
| 03/18 | 621 | 624 | 620 | 624 | +0.32% | 10,500 | 84億2103万 | -1.42% | 9.24 | 1.14 |
| 03/15 | 621 | 622 | 618 | 622 | +0.32% | 8,300 | 83億9404万 | -2.2% | 9.21 | 1.14 |
| 03/14 | 618 | 621 | 617 | 620 | +0.65% | 7,500 | 83億6705万 | -2.97% | 9.18 | 1.13 |
| 03/13 | 617 | 618 | 616 | 616 | 0% | 6,600 | 83億1307万 | -4.05% | 9.12 | 1.13 |
| 03/12 | 615 | 617 | 614 | 616 | +0.16% | 8,500 | 83億1307万 | -4.35% | 9.12 | 1.13 |
| 03/11 | 618 | 619 | 614 | 615 | -0.81% | 22,800 | 82億9957万 | -4.8% | 9.1 | 1.12 |
| 03/08 | 620 | 620 | 618 | 620 | 0% | 11,700 | 83億6705万 | -4.32% | 9.18 | 1.13 |
| 03/07 | 623 | 624 | 620 | 620 | -0.48% | 16,400 | 83億6705万 | -4.47% | 9.18 | 1.13 |
| 03/06 | 620 | 623 | 619 | 623 | 0% | 16,500 | 84億753万 | -4.3% | 9.22 | 1.14 |
| 03/05 | 628 | 629 | 618 | 623 | -0.8% | 23,400 | 84億753万 | -4.45% | 9.22 | 1.14 |
| 03/04 | 627 | 631 | 626 | 628 | +0.8% | 19,900 | 84億7501万 | -3.83% | 9.3 | 1.15 |
| 03/01 | 622 | 627 | 621 | 623 | +0.97% | 47,600 | 84億753万 | -4.74% | 9.22 | 1.14 |
| 02/29 | 612 | 624 | 612 | 617 | +1.65% | 275,200 | 83億2656万 | -5.66% | 9.13 | 1.13 |
| 02/28 | 604 | 620 | 604 | 607 | +0.5% | 83,200 | 81億9161万 | -7.19% | 8.98 | 1.11 |
| 02/27 | 603 | 606 | 603 | 604 | 0% | 43,000 | 81億5112万 | -7.79% | 8.94 | 1.1 |
| 02/26 | 604 | 606 | 602 | 604 | +0.5% | 35,100 | 81億5112万 | -7.93% | 8.94 | 1.1 |
| 02/22 | 610 | 615 | 601 | 601 | -7.54% | 125,600 | 81億1064万 | -8.52% | 8.9 | 1.1 |
| 02/21 | 650 | 650 | 645 | 650 | 0% | 3,300 | 87億7191万 | -1.22% | 9.62 | 1.19 |
| 02/20 | 658 | 658 | 650 | 650 | -1.22% | 3,500 | 87億7191万 | -1.07% | 9.62 | 1.19 |
| 02/19 | 661 | 665 | 658 | 658 | -1.35% | 6,200 | 88億7987万 | +0.3% | 9.74 | 1.2 |
| 02/16 | 680 | 680 | 662 | 667 | -1.77% | 7,000 | 90億133万 | +1.99% | 9.87 | 1.22 |
| 02/15 | 683 | 683 | 668 | 679 | -0.73% | 3,200 | 91億6327万 | +4.14% | 10.05 | 1.24 |
| 02/14 | 685 | 685 | 669 | 684 | +0.29% | 2,100 | 92億3074万 | +5.23% | 10.12 | 1.25 |
| 02/13 | 668 | 697 | 668 | 682 | -0.15% | 8,200 | 92億375万 | +5.25% | 10.09 | 1.25 |
| 02/09 | 697 | 697 | 673 | 683 | -2.01% | 4,700 | 92億1725万 | +5.89% | 10.11 | 1.25 |
| 02/08 | 690 | 697 | 685 | 697 | +1.01% | 2,700 | 94億618万 | +8.4% | 10.32 | 1.27 |
| 02/07 | 697 | 700 | 690 | 690 | -1% | 3,000 | 93億1172万 | +7.81% | 10.21 | 1.26 |
| 02/06 | 670 | 711 | 670 | 697 | +4.34% | 11,700 | 94億618万 | +9.42% | 10.32 | 1.27 |
| 02/05 | 661 | 672 | 661 | 668 | +1.06% | 6,900 | 90億1482万 | +5.53% | 9.89 | 1.22 |
| 02/02 | 660 | 661 | 655 | 661 | +0.15% | 6,100 | 89億2035万 | +4.92% | 9.78 | 1.21 |
| 02/01 | 658 | 660 | 657 | 660 | +0.3% | 2,400 | 89億686万 | +5.1% | 9.77 | 1.21 |
| 01/31 | 659 | 659 | 656 | 658 | 0% | 2,200 | 88億7987万 | +5.28% | 9.74 | 1.2 |
| 01/30 | 658 | 659 | 657 | 658 | +0.15% | 5,500 | 88億7987万 | +5.79% | 9.74 | 1.2 |
| 01/29 | 655 | 658 | 646 | 657 | +1.86% | 8,200 | 88億6637万 | +6.14% | 9.72 | 1.2 |
| 01/26 | 640 | 645 | 638 | 645 | +0.47% | 2,400 | 87億443万 | +4.71% | 9.55 | 1.18 |
| 01/25 | 634 | 643 | 634 | 642 | +1.9% | 6,700 | 86億6394万 | +4.56% | 9.5 | 1.17 |
| 01/24 | 630 | 630 | 625 | 630 | +0.16% | 4,000 | 85億200万 | +2.94% | 9.33 | 1.15 |
| 01/23 | 629 | 629 | 627 | 629 | +0.16% | 3,700 | 84億8851万 | +3.11% | 9.31 | 1.15 |
| 01/22 | 628 | 628 | 625 | 628 | +0.16% | 3,800 | 84億7501万 | +3.29% | 9.3 | 1.15 |
| 01/19 | 626 | 627 | 622 | 627 | +0.48% | 1,200 | 84億6152万 | +3.47% | 9.28 | 1.15 |
| 01/18 | 624 | 627 | 624 | 624 | +0.16% | 1,400 | 84億2103万 | +3.14% | 9.24 | 1.14 |
| 01/17 | 627 | 627 | 622 | 623 | +0.16% | 3,000 | 84億753万 | +3.32% | 9.22 | 1.14 |
| 01/16 | 625 | 625 | 621 | 622 | -0.16% | 1,900 | 83億9404万 | +3.49% | 9.21 | 1.14 |
| 01/15 | 625 | 625 | 619 | 623 | +0.32% | 3,600 | 84億753万 | +3.83% | 9.22 | 1.14 |
| 01/12 | 618 | 621 | 617 | 621 | 0% | 1,200 | 83億8054万 | +3.85% | 9.19 | 1.14 |
| 01/11 | 623 | 623 | 621 | 621 | -0.16% | 900 | 83億8054万 | +4.02% | 9.19 | 1.14 |
| 01/10 | 625 | 625 | 617 | 622 | -0.16% | 2,900 | 83億9404万 | +4.54% | 9.21 | 1.14 |
| 01/09 | 625 | 627 | 623 | 623 | -0.32% | 3,400 | 84億753万 | +5.06% | 9.22 | 1.14 |
| 01/05 | 626 | 626 | 621 | 625 | +0.64% | 2,900 | 84億3453万 | +5.57% | 9.25 | 1.14 |
| 01/04 | 625 | 627 | 618 | 621 | -0.16% | 2,800 | 83億8054万 | +5.25% | 9.19 | 1.14 |
| 2023 |
| 12/29 | 627 | 627 | 621 | 622 | +0.65% | 5,300 | 83億9404万 | +5.6% | 9.21 | 1.14 |
| 12/28 | 628 | 628 | 611 | 618 | +1.64% | 9,700 | 83億4006万 | +5.28% | 9.15 | 1.13 |
| 12/27 | 604 | 608 | 598 | 608 | +2.36% | 11,200 | 82億511万 | +3.93% | 9 | 1.11 |
| 12/26 | 590 | 594 | 590 | 594 | +0.85% | 8,900 | 80億1617万 | +1.71% | 8.79 | 1.09 |
| 12/25 | 588 | 589 | 586 | 589 | +0.34% | 8,500 | 79億4870万 | +0.86% | 8.72 | 1.08 |
| 12/22 | 586 | 587 | 586 | 587 | -0.17% | 1,600 | 79億2171万 | +0.69% | 8.69 | 1.07 |
| 12/21 | 588 | 588 | 582 | 588 | -0.17% | 4,000 | 79億3520万 | +0.86% | 8.7 | 1.08 |
| 12/20 | 586 | 589 | 585 | 589 | +0.68% | 2,600 | 79億4870万 | +1.03% | 8.72 | 1.08 |
| 12/19 | 582 | 587 | 582 | 585 | +0.17% | 700 | 78億9472万 | +0.34% | 8.66 | 1.07 |
| 12/18 | 587 | 587 | 584 | 584 | -0.51% | 1,700 | 78億8122万 | +0.34% | 8.64 | 1.07 |
| 12/15 | 584 | 588 | 581 | 587 | +0.86% | 4,200 | 79億2171万 | +0.86% | 8.69 | 1.07 |
| 12/14 | 587 | 587 | 580 | 582 | -0.51% | 4,800 | 78億5423万 | +0.17% | 8.61 | 1.06 |
| 12/13 | 586 | 586 | 581 | 585 | 0% | 3,600 | 78億9472万 | +0.86% | 8.66 | 1.07 |
| 12/12 | 581 | 585 | 581 | 585 | 0% | 3,600 | 78億9472万 | +1.04% | 8.66 | 1.07 |
| 12/11 | 584 | 585 | 582 | 585 | +0.17% | 2,900 | 78億9472万 | +1.21% | 8.66 | 1.07 |
| 12/08 | 586 | 587 | 580 | 584 | -0.34% | 5,400 | 78億8122万 | +1.04% | 8.64 | 1.07 |
| 12/07 | 584 | 586 | 584 | 586 | +0.34% | 3,300 | 79億821万 | +1.56% | 8.67 | 1.07 |
| 12/06 | 581 | 584 | 581 | 584 | +0.52% | 1,700 | 78億8122万 | +1.39% | 8.64 | 1.07 |
| 12/05 | 584 | 584 | 581 | 581 | -0.34% | 1,000 | 78億4073万 | +1.04% | 8.6 | 1.06 |
| 12/04 | 584 | 584 | 581 | 583 | +0.34% | 1,800 | 78億6772万 | +1.39% | 8.63 | 1.07 |
| 12/01 | 581 | 584 | 580 | 581 | 0% | 700 | 78億4073万 | +1.22% | 8.6 | 1.06 |
| 11/30 | 583 | 583 | 581 | 581 | -0.34% | 1,200 | 78億4073万 | +1.4% | 8.6 | 1.06 |
| 11/29 | 582 | 584 | 581 | 583 | +0.17% | 1,700 | 78億6772万 | +1.75% | 8.63 | 1.07 |
| 11/28 | 583 | 583 | 579 | 582 | 0% | 3,200 | 78億5423万 | +1.75% | 8.61 | 1.06 |
| 11/27 | 583 | 583 | 579 | 582 | +0.34% | 3,700 | 78億5423万 | +1.93% | 8.61 | 1.06 |
| 11/24 | 582 | 582 | 578 | 580 | -0.17% | 5,000 | 78億2724万 | +1.58% | 8.59 | 1.06 |
| 11/22 | 578 | 581 | 578 | 581 | +0.35% | 1,900 | 78億4073万 | +1.93% | 8.6 | 1.06 |
| 11/21 | 581 | 581 | 579 | 579 | -0.17% | 1,700 | 78億1374万 | +1.76% | 8.57 | 1.06 |
| 11/20 | 581 | 581 | 577 | 580 | -0.17% | 3,600 | 78億2724万 | +2.11% | 8.59 | 1.06 |
| 11/17 | 581 | 581 | 580 | 581 | 0% | 1,200 | 78億4073万 | +2.29% | 8.6 | 1.06 |
| 11/16 | 581 | 582 | 577 | 581 | 0% | 3,300 | 78億4073万 | +2.47% | 8.6 | 1.06 |
| 11/15 | 581 | 581 | 578 | 581 | 0% | 2,600 | 78億4073万 | +2.65% | 8.6 | 1.06 |
| 11/14 | 580 | 581 | 577 | 581 | +0.17% | 4,300 | 78億4073万 | +2.65% | 8.6 | 1.06 |
| 11/13 | 578 | 583 | 577 | 580 | +2.47% | 34,000 | 78億2724万 | +2.65% | 8.59 | 1.06 |
| 11/10 | 565 | 566 | 564 | 566 | +0.71% | 600 | 76億3831万 | +0.18% | 8.38 | 1.03 |
| 11/09 | 565 | 565 | 560 | 562 | -0.88% | 2,000 | 75億8432万 | -0.53% | 8.32 | 1.03 |
| 11/08 | 567 | 567 | 563 | 567 | +0.35% | 800 | 76億5180万 | +0.35% | 8.39 | 1.04 |
| 11/07 | 565 | 566 | 565 | 565 | 0% | 300 | 76億2481万 | 0% | 8.36 | 1.03 |
| 11/06 | 565 | 565 | 565 | 565 | 0% | 500 | 76億2481万 | 0% | 8.36 | 1.03 |
| 11/02 | 562 | 566 | 562 | 565 | +0.71% | 600 | 76億2481万 | 0% | 8.36 | 1.03 |
| 11/01 | 566 | 566 | 561 | 561 | -0.71% | 2,500 | 75億7083万 | -0.71% | 8.3 | 1.03 |
| 10/31 | 566 | 566 | 565 | 565 | -0.18% | 200 | 76億2481万 | -0.18% | 8.36 | 1.03 |
| 10/30 | 560 | 566 | 560 | 566 | +0.18% | 1,100 | 76億3831万 | 0% | 8.38 | 1.03 |
| 10/27 | 565 | 567 | 563 | 565 | 0% | 400 | 76億2481万 | -0.35% | 8.36 | 1.03 |
| 10/26 | 564 | 565 | 564 | 565 | -0.53% | 600 | 76億2481万 | -0.35% | 8.36 | 1.03 |
| 10/25 | 570 | 570 | 564 | 568 | 0% | 2,000 | 76億6530万 | +0.18% | 8.41 | 1.04 |
| 10/24 | 569 | 569 | 566 | 568 | +0.35% | 3,300 | 76億6530万 | 0% | 8.41 | 1.04 |
| 10/23 | 566 | 568 | 564 | 566 | +0.35% | 2,300 | 76億3831万 | -0.35% | 8.38 | 1.03 |
| 10/20 | 561 | 564 | 560 | 564 | +0.18% | 1,000 | 76億1131万 | -0.7% | 8.35 | 1.03 |
| 10/19 | 560 | 563 | 559 | 563 | 0% | 2,700 | 75億9782万 | -1.05% | 8.33 | 1.03 |
