時価総額
2023/10/11～2024/03/08
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 |
| 03/08 | 727 | 729 | 717 | 723 | -1.09% | 2,660 | - | -8.02% | - | - |
| 03/07 | 725 | 731 | 714 | 731 | +0.14% | 4,280 | - | -7.59% | - | - |
| 03/06 | 731 | 733 | 728 | 730 | -0.54% | 2,520 | - | -8.29% | - | - |
| 03/05 | 737 | 739 | 730 | 734 | -0.41% | 2,510 | - | -8.25% | - | - |
| 03/04 | 724 | 737 | 724 | 737 | -0.27% | 9,940 | - | -8.56% | - | - |
| 03/01 | 764 | 764 | 738 | 739 | -3.15% | 7,490 | - | -8.88% | - | - |
| 02/29 | 765 | 765 | 752 | 763 | +1.19% | 4,250 | - | -6.38% | - | - |
| 02/28 | 752 | 754 | 752 | 754 | +0.13% | 8,980 | - | -7.82% | - | - |
| 02/27 | 760 | 760 | 750 | 753 | -0.53% | 13,210 | - | -8.39% | - | - |
| 02/26 | 770 | 770 | 750 | 757 | -1.69% | 4,420 | - | -8.46% | - | - |
| 02/22 | 784 | 796 | 768 | 770 | -2.9% | 9,150 | - | -7.34% | - | - |
| 02/21 | 785 | 795 | 785 | 793 | +1.02% | 22,370 | - | -5.14% | - | - |
| 02/20 | 784 | 785 | 778 | 785 | +0.51% | 1,770 | - | -6.44% | - | - |
| 02/19 | 780 | 784 | 778 | 781 | +0.13% | 1,460 | - | -7.24% | - | - |
| 02/16 | 816 | 816 | 778 | 780 | -4.41% | 31,250 | - | -7.8% | - | - |
| 02/15 | 810 | 816 | 780 | 816 | -0.12% | 3,830 | - | -4% | - | - |
| 02/14 | 824 | 824 | 811 | 817 | +0.86% | 850 | - | -4.33% | - | - |
| 02/13 | 829 | 829 | 807 | 810 | -2.41% | 6,120 | - | -5.81% | - | - |
| 02/09 | 829 | 830 | 825 | 830 | -0.6% | 680 | - | -4.16% | - | - |
| 02/08 | 836 | 841 | 822 | 835 | -0.95% | 11,040 | - | -4.24% | - | - |
| 02/07 | 839 | 850 | 836 | 843 | -0.47% | 1,790 | - | -3.99% | - | - |
| 02/06 | 834 | 848 | 834 | 847 | +1.68% | 1,240 | - | -4.19% | - | - |
| 02/05 | 833 | 846 | 833 | 833 | -0.72% | 1,050 | - | -6.3% | - | - |
| 02/02 | 836 | 850 | 835 | 839 | -1.41% | 3,640 | - | -6.36% | - | - |
| 02/01 | 847 | 851 | 847 | 851 | +0.59% | 210 | - | -5.76% | - | - |
| 01/31 | 856 | 858 | 846 | 846 | 0% | 3,050 | - | -6.93% | - | - |
| 01/30 | 866 | 866 | 846 | 846 | -0.59% | 3,930 | - | -7.64% | - | - |
| 01/29 | 860 | 860 | 851 | 851 | -2.18% | 3,820 | - | -7.7% | - | - |
| 01/26 | 858 | 870 | 858 | 870 | +1.4% | 4,220 | - | -6.35% | - | - |
| 01/25 | 860 | 860 | 858 | 858 | +1.54% | 820 | - | -8.24% | - | - |
| 01/24 | 843 | 859 | 841 | 845 | 0% | 3,970 | - | -10.3% | - | - |
| 01/23 | 863 | 863 | 831 | 845 | -0.35% | 5,250 | - | -10.96% | - | - |
| 01/22 | 856 | 865 | 840 | 848 | -2.86% | 7,470 | - | -11.2% | - | - |
| 01/19 | 866 | 873 | 866 | 873 | -0.11% | 1,890 | - | -9.25% | - | - |
| 01/18 | 875 | 881 | 870 | 874 | +0.11% | 3,110 | - | -9.62% | - | - |
| 01/17 | 873 | 873 | 850 | 873 | 0% | 7,260 | - | -10.19% | - | - |
| 01/16 | 859 | 873 | 859 | 873 | +1.63% | 1,620 | - | -10.64% | - | - |
| 01/15 | 880 | 900 | 859 | 859 | -2.72% | 9,080 | - | -12.44% | - | - |
| 01/12 | 900 | 900 | 881 | 883 | -1.12% | 6,000 | - | -10.63% | - | - |
| 01/11 | 902 | 902 | 888 | 893 | -2.62% | 8,910 | - | -9.98% | - | - |
| 01/10 | 947 | 947 | 915 | 917 | -3.37% | 20,130 | - | -7.93% | - | - |
| 01/09 | 953 | 970 | 942 | 949 | -1.76% | 3,150 | - | -5.01% | - | - |
| 01/05 | 975 | 975 | 959 | 966 | -0.92% | 5,700 | - | -3.5% | - | - |
| 01/04 | 997 | 1,005 | 975 | 975 | -1.61% | 4,630 | - | -2.6% | - | - |
| 2023 |
| 12/29 | 978 | 991 | 978 | 991 | +0.2% | 1,000 | - | -1.1% | - | - |
| 12/28 | 986 | 989 | 985 | 989 | +0.41% | 790 | - | -1.2% | - | - |
| 12/27 | 1,002 | 1,002 | 985 | 985 | -2.09% | 12,840 | - | -1.6% | - | - |
| 12/26 | 1,008 | 1,012 | 1,006 | 1,006 | -0.1% | 550 | - | +0.5% | - | - |
| 12/25 | 1,001 | 1,010 | 996 | 1,007 | 0% | 1,960 | - | +0.6% | - | - |
| 12/22 | 1,015 | 1,015 | 1,004 | 1,007 | -1.08% | 1,260 | - | +0.7% | - | - |
| 12/21 | 1,009 | 1,026 | 995 | 1,018 | +2.31% | 6,860 | - | +1.8% | - | - |
| 12/20 | 1,002 | 1,006 | 994 | 995 | -2.55% | 7,370 | - | -0.4% | - | - |
| 12/19 | 1,011 | 1,050 | 1,011 | 1,021 | -1.16% | 21,710 | - | +2.1% | - | - |
| 12/18 | 1,038 | 1,053 | 1,033 | 1,033 | +1.47% | 8,180 | - | +3.3% | - | - |
| 12/15 | 1,008 | 1,030 | 1,008 | 1,018 | -0.88% | 1,980 | - | +1.8% | - | - |
| 12/14 | 1,002 | 1,036 | 1,002 | 1,027 | +1.99% | 10,380 | - | +2.6% | - | - |
| 12/13 | 988 | 1,012 | 988 | 1,007 | +0.4% | 1,420 | - | +0.5% | - | - |
| 12/12 | 987 | 1,003 | 987 | 1,003 | +0.1% | 1,990 | - | 0% | - | - |
| 12/11 | 1,006 | 1,007 | 997 | 1,002 | -0.4% | 2,810 | - | -0.2% | - | - |
| 12/08 | 1,015 | 1,035 | 975 | 1,006 | +0.6% | 24,410 | - | +0.1% | - | - |
| 12/07 | 980 | 1,008 | 980 | 1,000 | +2.15% | 7,670 | - | -0.79% | - | - |
| 12/06 | 1,000 | 1,007 | 979 | 979 | -3.17% | 10,660 | - | -3.36% | - | - |
| 12/05 | 1,000 | 1,015 | 991 | 1,011 | +1.1% | 2,440 | - | -0.79% | - | - |
| 12/04 | 990 | 1,008 | 990 | 1,000 | +2.35% | 2,610 | - | -2.34% | - | - |
| 12/01 | 984 | 988 | 977 | 977 | -1.81% | 1,060 | - | -5.15% | - | - |
| 11/30 | 1,006 | 1,006 | 986 | 995 | -0.1% | 1,230 | - | -3.96% | - | - |
| 11/29 | 988 | 998 | 987 | 996 | +1.32% | 1,700 | - | -4.32% | - | - |
| 11/28 | 982 | 994 | 982 | 983 | +0.1% | 1,860 | - | -6.02% | - | - |
| 11/27 | 973 | 982 | 963 | 982 | +0.72% | 1,960 | - | -6.57% | - | - |
| 11/24 | 972 | 981 | 962 | 975 | -1.22% | 11,270 | - | -7.58% | - | - |
| 11/22 | 997 | 997 | 978 | 987 | -0.1% | 5,100 | - | -6.8% | - | - |
| 11/21 | 996 | 1,001 | 988 | 988 | -1.3% | 3,790 | - | -7.06% | - | - |
| 11/20 | 987 | 1,001 | 983 | 1,001 | +1.01% | 470 | - | -6.19% | - | - |
| 11/17 | 1,001 | 1,001 | 985 | 991 | -0.5% | 5,590 | - | -7.3% | - | - |
| 11/16 | 1,000 | 1,035 | 996 | 996 | -0.4% | 4,370 | - | -6.92% | - | - |
| 11/15 | 995 | 1,024 | 990 | 1,000 | -1.77% | 19,310 | - | -6.72% | - | - |
| 11/14 | 1,025 | 1,032 | 1,012 | 1,018 | -1.45% | 460 | - | -5.3% | - | - |
| 11/13 | 1,021 | 1,033 | 1,016 | 1,033 | +0.29% | 740 | - | -4.17% | - | - |
| 11/10 | 1,048 | 1,048 | 1,030 | 1,030 | +0.19% | 1,010 | - | -4.72% | - | - |
| 11/09 | 1,053 | 1,063 | 1,024 | 1,028 | -2.65% | 3,520 | - | -5.34% | - | - |
| 11/08 | 1,028 | 1,070 | 1,028 | 1,056 | +2.03% | 1,660 | - | -3.03% | - | - |
| 11/07 | 1,022 | 1,035 | 1,018 | 1,035 | +1.57% | 2,130 | - | -4.96% | - | - |
| 11/06 | 1,020 | 1,022 | 1,009 | 1,019 | -2.95% | 6,770 | - | -6.51% | - | - |
| 11/02 | 1,050 | 1,088 | 1,041 | 1,050 | -1.69% | 4,520 | - | -3.67% | - | - |
| 11/01 | 1,076 | 1,083 | 1,062 | 1,068 | -5.4% | 15,270 | - | -2.02% | - | - |
| 10/31 | 1,122 | 1,140 | 1,118 | 1,129 | -0.53% | 6,420 | - | +3.77% | - | - |
| 10/30 | 1,133 | 1,143 | 1,133 | 1,135 | +0.71% | 7,290 | - | +4.7% | - | - |
| 10/27 | 1,132 | 1,137 | 1,115 | 1,127 | -1.83% | 7,130 | - | +4.35% | - | - |
| 10/26 | 1,129 | 1,150 | 1,123 | 1,148 | +2.5% | 6,670 | - | +6.69% | - | - |
| 10/25 | 1,117 | 1,120 | 1,100 | 1,120 | -0.09% | 11,690 | - | +4.67% | - | - |
| 10/24 | 1,122 | 1,170 | 1,115 | 1,121 | -0.36% | 15,670 | - | +5.26% | - | - |
| 10/23 | 1,114 | 1,125 | 1,114 | 1,125 | +1.53% | 1,580 | - | +6.13% | - | - |
| 10/20 | 1,112 | 1,124 | 1,107 | 1,108 | +0.82% | 2,000 | - | +5.02% | - | - |
| 10/19 | 1,094 | 1,110 | 1,086 | 1,099 | +2.9% | 11,760 | - | +4.37% | - | - |
| 10/18 | 1,066 | 1,080 | 1,066 | 1,068 | -0.74% | 1,400 | - | +1.71% | - | - |
| 10/17 | 1,062 | 1,094 | 1,051 | 1,076 | -0.65% | 5,770 | - | +2.57% | - | - |
| 10/16 | 1,078 | 1,092 | 1,062 | 1,083 | +3.04% | 14,950 | - | +3.44% | - | - |
| 10/13 | 1,052 | 1,061 | 1,042 | 1,051 | +2.24% | 18,680 | - | +0.57% | - | - |
| 10/12 | 1,046 | 1,047 | 1,028 | 1,028 | -2.37% | 5,280 | - | -1.53% | - | - |
| 10/11 | 1,056 | 1,056 | 1,052 | 1,053 | -0.28% | 290 | - | +0.86% | - | - |
