時価総額
2023/11/16～2024/04/15
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 |
| 04/15 | 57,070 | 57,350 | 56,990 | 57,300 | -0.68% | 9,114 | - | -0.71% | - | - |
| 04/12 | 57,670 | 57,700 | 57,570 | 57,690 | +0.19% | 1,955 | - | +0.05% | - | - |
| 04/11 | 57,440 | 57,580 | 57,420 | 57,580 | -0.33% | 11,867 | - | -0.03% | - | - |
| 04/10 | 57,790 | 57,800 | 57,750 | 57,770 | -0.07% | 5,519 | - | +0.37% | - | - |
| 04/09 | 57,790 | 57,830 | 57,760 | 57,810 | +0.12% | 869 | - | +0.48% | - | - |
| 04/08 | 57,840 | 57,840 | 57,700 | 57,740 | +1.03% | 2,249 | - | +0.39% | - | - |
| 04/05 | 57,170 | 57,190 | 56,950 | 57,150 | -2.14% | 6,860 | - | -0.62% | - | - |
| 04/04 | 58,130 | 58,400 | 58,080 | 58,400 | +0.36% | 2,151 | - | +1.56% | - | - |
| 04/03 | 58,040 | 58,190 | 57,950 | 58,190 | -0.53% | 3,505 | - | +1.27% | - | - |
| 04/02 | 58,470 | 58,600 | 58,420 | 58,500 | -1.1% | 8,770 | - | +1.86% | - | - |
| 04/01 | 59,170 | 59,190 | 59,060 | 59,150 | +0.51% | 14,977 | - | +3.07% | - | - |
| 03/29 | 58,790 | 58,970 | 58,510 | 58,850 | +0.15% | 713 | - | +2.72% | - | - |
| 03/28 | 58,780 | 58,980 | 58,760 | 58,760 | +0.17% | 8,860 | - | +2.73% | - | - |
| 03/27 | 58,450 | 58,660 | 58,410 | 58,660 | +0.6% | 9,154 | - | +2.7% | - | - |
| 03/26 | 58,290 | 58,320 | 58,260 | 58,310 | 0% | 1,046 | - | +2.22% | - | - |
| 03/25 | 58,420 | 58,430 | 58,290 | 58,310 | -1.17% | 3,717 | - | +2.33% | - | - |
| 03/22 | 59,100 | 59,160 | 58,990 | 59,000 | +0.63% | 1,801 | - | +3.67% | - | - |
| 03/21 | 58,390 | 58,630 | 58,250 | 58,630 | +2.73% | 10,373 | - | +3.22% | - | - |
| 03/19 | 56,660 | 57,100 | 56,600 | 57,070 | +0.79% | 1,992 | - | +0.62% | - | - |
| 03/18 | 56,420 | 56,620 | 56,410 | 56,620 | +0.32% | 816 | - | -0.12% | - | - |
| 03/15 | 56,430 | 56,560 | 56,430 | 56,440 | -0.34% | 1,491 | - | -0.4% | - | - |
| 03/14 | 56,470 | 56,630 | 56,440 | 56,630 | +0.35% | 2,259 | - | -0.03% | - | - |
| 03/13 | 56,340 | 56,430 | 56,190 | 56,430 | +0.59% | 690 | - | -0.34% | - | - |
| 03/12 | 55,750 | 56,120 | 55,670 | 56,100 | +0.86% | 977 | - | -0.89% | - | - |
| 03/11 | 55,660 | 55,690 | 55,550 | 55,620 | -0.8% | 1,648 | - | -1.67% | - | - |
| 03/08 | 56,090 | 56,360 | 55,960 | 56,070 | -0.14% | 1,928 | - | -0.8% | - | - |
| 03/07 | 56,450 | 56,450 | 56,100 | 56,150 | -0.71% | 1,607 | - | -0.62% | - | - |
| 03/06 | 56,640 | 56,670 | 56,530 | 56,550 | -1.22% | 3,277 | - | +0.16% | - | - |
| 03/05 | 57,270 | 57,320 | 57,250 | 57,250 | -0.23% | 3,055 | - | +1.52% | - | - |
| 03/04 | 57,350 | 57,380 | 57,240 | 57,380 | -0.05% | 711 | - | +1.93% | - | - |
| 03/01 | 57,180 | 57,420 | 57,180 | 57,410 | +0.58% | 4,360 | - | +2.18% | - | - |
| 02/29 | 57,230 | 57,280 | 56,990 | 57,080 | -0.51% | 1,900 | - | +1.77% | - | - |
| 02/28 | 57,270 | 57,370 | 57,210 | 57,370 | -0.09% | 1,436 | - | +2.45% | - | - |
| 02/27 | 57,440 | 57,460 | 57,360 | 57,420 | +0.02% | 1,804 | - | +2.73% | - | - |
| 02/26 | 57,510 | 57,510 | 57,370 | 57,410 | +1.15% | 3,192 | - | +2.93% | - | - |
| 02/22 | 56,730 | 56,860 | 56,730 | 56,760 | +0.34% | 2,137 | - | +2.03% | - | - |
| 02/21 | 56,540 | 56,570 | 56,410 | 56,570 | -0.18% | 4,830 | - | +1.91% | - | - |
| 02/20 | 56,640 | 56,670 | 56,530 | 56,670 | -0.23% | 2,963 | - | +2.32% | - | - |
| 02/19 | 56,700 | 56,800 | 56,600 | 56,800 | +0.04% | 1,437 | - | +2.8% | - | - |
| 02/16 | 56,770 | 58,820 | 56,760 | 56,780 | +0.48% | 3,205 | - | +3.02% | - | - |
| 02/15 | 56,510 | 56,510 | 56,320 | 56,510 | +0.41% | 1,528 | - | +2.77% | - | - |
| 02/14 | 56,280 | 56,310 | 56,150 | 56,280 | -0.44% | 2,064 | - | +2.62% | - | - |
| 02/13 | 56,530 | 56,750 | 56,480 | 56,530 | +0.21% | 3,910 | - | +3.34% | - | - |
| 02/09 | 56,400 | 56,470 | 56,370 | 56,410 | +0.61% | 3,249 | - | +3.39% | - | - |
| 02/08 | 55,930 | 56,120 | 55,860 | 56,070 | +0.18% | 2,794 | - | +3.06% | - | - |
| 02/07 | 55,540 | 55,980 | 55,540 | 55,970 | -0.02% | 1,032 | - | +3.18% | - | - |
| 02/06 | 55,590 | 55,980 | 55,560 | 55,980 | +0.09% | 1,755 | - | +3.51% | - | - |
| 02/05 | 56,000 | 56,050 | 55,810 | 55,930 | +1.56% | 1,784 | - | +3.71% | - | - |
| 02/02 | 55,040 | 55,070 | 54,970 | 55,070 | +0.66% | 1,337 | - | +2.42% | - | - |
| 02/01 | 54,760 | 54,820 | 54,630 | 54,710 | -1.37% | 3,217 | - | +1.98% | - | - |
| 01/31 | 55,280 | 55,490 | 55,260 | 55,470 | +0.76% | 2,279 | - | +3.63% | - | - |
| 01/30 | 55,110 | 55,110 | 55,020 | 55,050 | +0.18% | 1,050 | - | +3.12% | - | - |
| 01/29 | 54,940 | 55,030 | 54,940 | 54,950 | +0.37% | 2,193 | - | +3.12% | - | - |
| 01/26 | 54,730 | 54,770 | 54,640 | 54,750 | +0.05% | 1,151 | - | +2.96% | - | - |
| 01/25 | 54,520 | 54,720 | 54,520 | 54,720 | -0.27% | 1,367 | - | +3.13% | - | - |
| 01/24 | 54,870 | 54,870 | 54,700 | 54,870 | -0.07% | 2,103 | - | +3.66% | - | - |
| 01/23 | 54,900 | 55,040 | 54,810 | 54,910 | +0.2% | 2,178 | - | +4.01% | - | - |
| 01/22 | 54,780 | 54,850 | 54,690 | 54,800 | +0.62% | 2,793 | - | +4.04% | - | - |
| 01/19 | 54,180 | 54,460 | 54,080 | 54,460 | +1.23% | 7,828 | - | +3.64% | - | - |
| 01/18 | 53,840 | 53,910 | 53,720 | 53,800 | +0.19% | 9,634 | - | +2.62% | - | - |
| 01/17 | 53,640 | 53,700 | 53,530 | 53,700 | +0.49% | 2,715 | - | +2.67% | - | - |
| 01/16 | 53,350 | 53,450 | 53,260 | 53,440 | +0.24% | 1,241 | - | +2.35% | - | - |
| 01/15 | 53,180 | 53,310 | 53,130 | 53,310 | -0.19% | 829 | - | +2.22% | - | - |
| 01/12 | 53,400 | 53,470 | 53,260 | 53,410 | -0.34% | 1,946 | - | +2.53% | - | - |
| 01/11 | 53,580 | 53,600 | 53,500 | 53,590 | +1.23% | 8,972 | - | +3% | - | - |
| 01/10 | 52,830 | 52,950 | 52,810 | 52,940 | +0.3% | 3,716 | - | +1.89% | - | - |
| 01/09 | 52,940 | 52,950 | 52,650 | 52,780 | -0.25% | 1,934 | - | +1.73% | - | - |
| 01/05 | 52,980 | 53,000 | 52,560 | 52,910 | +0.67% | 3,250 | - | +2.14% | - | - |
| 01/04 | 52,250 | 52,560 | 52,160 | 52,560 | +1% | 4,077 | - | +1.61% | - | - |
| 2023 |
| 12/29 | 52,040 | 52,140 | 52,000 | 52,040 | +0.27% | 1,669 | - | +0.71% | - | - |
| 12/28 | 52,000 | 52,080 | 51,900 | 51,900 | -0.59% | 1,712 | - | +0.5% | - | - |
| 12/27 | 52,170 | 52,270 | 52,110 | 52,210 | +0.54% | 1,793 | - | +1.19% | - | - |
| 12/26 | 51,930 | 51,980 | 51,880 | 51,930 | -0.08% | 991 | - | +0.78% | - | - |
| 12/25 | 51,800 | 52,000 | 51,750 | 51,970 | +0.43% | 913 | - | +0.96% | - | - |
| 12/22 | 51,700 | 51,850 | 51,610 | 51,750 | -0.27% | 7,016 | - | +0.58% | - | - |
| 12/21 | 52,020 | 52,040 | 51,750 | 51,890 | -1.37% | 2,533 | - | +0.88% | - | - |
| 12/20 | 52,660 | 52,740 | 52,510 | 52,610 | +0.82% | 2,556 | - | +2.34% | - | - |
| 12/19 | 51,870 | 52,250 | 51,730 | 52,180 | +0.75% | 3,068 | - | +1.66% | - | - |
| 12/18 | 51,790 | 51,850 | 51,730 | 51,790 | +0.33% | 5,710 | - | +1.04% | - | - |
| 12/15 | 51,680 | 51,780 | 51,510 | 51,620 | +0.68% | 4,440 | - | +0.85% | - | - |
| 12/14 | 51,740 | 51,800 | 51,110 | 51,270 | -1.31% | 15,557 | - | +0.29% | - | - |
| 12/13 | 51,880 | 52,020 | 51,880 | 51,950 | +0.64% | 2,800 | - | +1.73% | - | - |
| 12/12 | 51,850 | 51,890 | 51,610 | 51,620 | +0.33% | 1,082 | - | +1.26% | - | - |
| 12/11 | 51,270 | 51,490 | 51,230 | 51,450 | +1.46% | 1,472 | - | +1.09% | - | - |
| 12/08 | 50,780 | 50,820 | 50,210 | 50,710 | -1.5% | 7,087 | - | -0.14% | - | - |
| 12/07 | 51,740 | 51,750 | 51,480 | 51,480 | -0.85% | 1,479 | - | +1.55% | - | - |
| 12/06 | 51,840 | 52,000 | 51,840 | 51,920 | +0.23% | 3,586 | - | +2.71% | - | - |
| 12/05 | 51,920 | 51,970 | 51,800 | 51,800 | -0.08% | 3,539 | - | +2.85% | - | - |
| 12/04 | 51,700 | 51,880 | 51,630 | 51,840 | -0.1% | 2,363 | - | +3.23% | - | - |
| 12/01 | 51,840 | 51,950 | 51,750 | 51,890 | +1.82% | 3,277 | - | +3.63% | - | - |
| 11/30 | 50,930 | 51,010 | 50,870 | 50,960 | +0.33% | 1,538 | - | +2.07% | - | - |
| 11/29 | 50,710 | 50,870 | 50,620 | 50,790 | -0.43% | 15,715 | - | +1.96% | - | - |
| 11/28 | 51,100 | 51,100 | 50,940 | 51,010 | -0.41% | 4,985 | - | +2.6% | - | - |
| 11/27 | 51,470 | 51,470 | 51,180 | 51,220 | -0.08% | 5,083 | - | +3.22% | - | - |
| 11/24 | 51,420 | 51,440 | 51,260 | 51,260 | +0.93% | 4,370 | - | +3.49% | - | - |
| 11/22 | 50,600 | 50,870 | 50,570 | 50,790 | +0.53% | 731 | - | +2.69% | - | - |
| 11/21 | 50,800 | 50,820 | 50,410 | 50,520 | -0.26% | 3,704 | - | +2.27% | - | - |
| 11/20 | 51,000 | 51,010 | 50,560 | 50,650 | -1.21% | 2,479 | - | +2.66% | - | - |
| 11/17 | 51,270 | 51,310 | 51,220 | 51,270 | -0.37% | 754 | - | +4.06% | - | - |
| 11/16 | 51,450 | 51,500 | 51,370 | 51,460 | +0.68% | 2,652 | - | +4.63% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 |
|---|
| 高値 | 安値 | 大商い | プラス | マイナス |
|---|
