時価総額
2023/10/17～2024/03/14
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 |
| 03/14 | 1,462 | 1,514 | 1,453 | 1,510 | +3.78% | 208,300 | 926億5468万 | +14.13% | 7.24 | 0.82 |
| 03/13 | 1,473 | 1,492 | 1,445 | 1,455 | -1.09% | 109,600 | 892億7984万 | +10.81% | 6.98 | 0.79 |
| 03/12 | 1,416 | 1,475 | 1,415 | 1,471 | +3.37% | 113,700 | 902億6161万 | +12.72% | 7.05 | 0.8 |
| 03/11 | 1,436 | 1,436 | 1,403 | 1,423 | -1.25% | 136,500 | 873億1630万 | +9.88% | 6.82 | 0.77 |
| 03/08 | 1,405 | 1,456 | 1,403 | 1,441 | +2.56% | 184,400 | 884億2079万 | +12.05% | 6.91 | 0.78 |
| 03/07 | 1,493 | 1,494 | 1,399 | 1,405 | -5.7% | 263,600 | 862億1181万 | +10.02% | 6.74 | 0.76 |
| 03/06 | 1,418 | 1,492 | 1,415 | 1,490 | +5.82% | 348,300 | 914億2747万 | +17.42% | 7.14 | 0.81 |
| 03/05 | 1,333 | 1,422 | 1,332 | 1,408 | +5.71% | 241,200 | 863億9589万 | +11.92% | 6.75 | 0.76 |
| 03/04 | 1,330 | 1,338 | 1,314 | 1,332 | +1.6% | 134,300 | 817億3247万 | +6.56% | 6.39 | 0.72 |
| 03/01 | 1,269 | 1,317 | 1,269 | 1,311 | +3.31% | 101,700 | 804億4390万 | +5.39% | 6.29 | 0.71 |
| 02/29 | 1,296 | 1,296 | 1,268 | 1,269 | -1.55% | 45,000 | 778億6675万 | +2.34% | 6.08 | 0.69 |
| 02/28 | 1,282 | 1,292 | 1,278 | 1,289 | -0.08% | 51,400 | 790億9396万 | +4.2% | 6.18 | 0.7 |
| 02/27 | 1,277 | 1,301 | 1,276 | 1,290 | +0.86% | 65,300 | 791億5532万 | +4.54% | 6.18 | 0.7 |
| 02/26 | 1,288 | 1,305 | 1,273 | 1,279 | -0.31% | 84,400 | 784億8036万 | +4.07% | 6.13 | 0.69 |
| 02/22 | 1,264 | 1,283 | 1,257 | 1,283 | +1.91% | 108,900 | 787億2580万 | +4.73% | 6.15 | 0.7 |
| 02/21 | 1,241 | 1,259 | 1,240 | 1,259 | +1.37% | 99,600 | 772億5314万 | +3.2% | 6.04 | 0.68 |
| 02/20 | 1,245 | 1,245 | 1,235 | 1,242 | 0% | 84,000 | 762億1001万 | +2.14% | 5.95 | 0.67 |
| 02/19 | 1,242 | 1,246 | 1,228 | 1,242 | +0.65% | 108,100 | 762億1001万 | +2.39% | 5.95 | 0.67 |
| 02/16 | 1,220 | 1,245 | 1,213 | 1,234 | +3.01% | 104,100 | 757億1912万 | +1.9% | 5.92 | 0.67 |
| 02/15 | 1,214 | 1,220 | 1,194 | 1,198 | -1.16% | 68,500 | 735億1014万 | -0.91% | 5.74 | 0.65 |
| 02/14 | 1,244 | 1,244 | 1,200 | 1,212 | -2.81% | 171,300 | 743億6919万 | +0.41% | 5.81 | 0.66 |
| 02/13 | 1,256 | 1,273 | 1,237 | 1,247 | +0.56% | 206,000 | 765億1681万 | +3.57% | 5.98 | 0.68 |
| 02/09 | 1,273 | 1,278 | 1,235 | 1,240 | -2.75% | 223,600 | 760億8729万 | +3.25% | 5.94 | 0.67 |
| 02/08 | 1,274 | 1,279 | 1,234 | 1,275 | +0.08% | 152,000 | 782億3491万 | +6.61% | 6.11 | 0.69 |
| 02/07 | 1,246 | 1,278 | 1,243 | 1,274 | +1.35% | 97,700 | 781億7355万 | +6.97% | 6.11 | 0.69 |
| 02/06 | 1,251 | 1,266 | 1,242 | 1,257 | +0.48% | 99,400 | 771億3042万 | +6.08% | 6.03 | 0.68 |
| 02/05 | 1,234 | 1,254 | 1,232 | 1,251 | +2.63% | 103,300 | 767億6226万 | +6.11% | 6 | 0.68 |
| 02/02 | 1,204 | 1,221 | 1,195 | 1,219 | +1.25% | 77,700 | 747億9871万 | +3.92% | 5.84 | 0.66 |
| 02/01 | 1,213 | 1,218 | 1,201 | 1,204 | -1.39% | 54,200 | 738億7830万 | +3.17% | 5.77 | 0.65 |
| 01/31 | 1,200 | 1,221 | 1,200 | 1,221 | +1.92% | 102,300 | 749億2143万 | +5.17% | 5.85 | 0.66 |
| 01/30 | 1,214 | 1,218 | 1,198 | 1,198 | -1.88% | 77,400 | 735億1014万 | +3.81% | 5.74 | 0.65 |
| 01/29 | 1,201 | 1,225 | 1,201 | 1,221 | +2.01% | 107,600 | 749億2143万 | +6.27% | 5.85 | 0.66 |
| 01/26 | 1,190 | 1,210 | 1,185 | 1,197 | +0.17% | 109,500 | 734億4878万 | +4.72% | 5.74 | 0.65 |
| 01/25 | 1,190 | 1,201 | 1,182 | 1,195 | 0% | 115,400 | 733億2606万 | +5.01% | 5.73 | 0.65 |
| 01/24 | 1,200 | 1,203 | 1,184 | 1,195 | -0.67% | 121,300 | 733億2606万 | +5.47% | 5.73 | 0.65 |
| 01/23 | 1,206 | 1,213 | 1,193 | 1,203 | +0.08% | 88,700 | 738億1694万 | +6.65% | 5.77 | 0.65 |
| 01/22 | 1,190 | 1,212 | 1,190 | 1,202 | +1.26% | 142,400 | 737億5558万 | +7.03% | 5.76 | 0.65 |
| 01/19 | 1,175 | 1,189 | 1,162 | 1,187 | +1.63% | 69,300 | 728億3517万 | +6.17% | 5.69 | 0.64 |
| 01/18 | 1,153 | 1,174 | 1,153 | 1,168 | +0.78% | 65,400 | 716億6932万 | +4.94% | 5.6 | 0.63 |
| 01/17 | 1,163 | 1,180 | 1,159 | 1,159 | +0.78% | 91,600 | 711億1707万 | +4.6% | 5.56 | 0.63 |
| 01/16 | 1,188 | 1,188 | 1,150 | 1,150 | -3.04% | 197,800 | 705億6482万 | +4.07% | 5.51 | 0.62 |
| 01/15 | 1,186 | 1,201 | 1,180 | 1,186 | +0.25% | 222,700 | 727億7381万 | +7.52% | 5.69 | 0.64 |
| 01/12 | 1,195 | 1,205 | 1,179 | 1,183 | -0.25% | 131,500 | 725億8973万 | +7.64% | 5.67 | 0.64 |
| 01/11 | 1,157 | 1,186 | 1,157 | 1,186 | +3.67% | 168,900 | 727億7381万 | +8.11% | 5.69 | 0.64 |
| 01/10 | 1,152 | 1,156 | 1,131 | 1,144 | -0.44% | 94,600 | 701億9666万 | +4.57% | 5.48 | 0.62 |
| 01/09 | 1,155 | 1,163 | 1,133 | 1,149 | -0.09% | 187,300 | 705億346万 | +5.12% | 5.51 | 0.62 |
| 01/05 | 1,141 | 1,151 | 1,140 | 1,150 | +1.14% | 71,000 | 705億6482万 | +5.5% | 5.51 | 0.62 |
| 01/04 | 1,155 | 1,155 | 1,128 | 1,137 | +0.09% | 75,800 | 697億6713万 | +4.41% | 5.45 | 0.62 |
| 2023 |
| 12/29 | 1,124 | 1,137 | 1,124 | 1,136 | +0.98% | 61,000 | 697億577万 | +4.41% | 5.45 | 0.62 |
| 12/28 | 1,106 | 1,134 | 1,106 | 1,125 | +1.26% | 74,500 | 690億3081万 | +3.5% | 5.39 | 0.61 |
| 12/27 | 1,096 | 1,111 | 1,090 | 1,111 | +1.46% | 77,200 | 681億7175万 | +2.4% | 5.33 | 0.6 |
| 12/26 | 1,063 | 1,127 | 1,061 | 1,095 | +2.62% | 157,600 | 671億8998万 | +1.01% | 5.25 | 0.59 |
| 12/25 | 1,067 | 1,082 | 1,064 | 1,067 | +0.76% | 90,900 | 654億7188万 | -1.57% | 5.12 | 0.58 |
| 12/22 | 1,050 | 1,064 | 1,050 | 1,059 | +0.76% | 144,500 | 649億8100万 | -2.58% | 5.08 | 0.58 |
| 12/21 | 1,057 | 1,063 | 1,051 | 1,051 | -1.96% | 66,600 | 644億9011万 | -3.49% | 5.04 | 0.57 |
| 12/20 | 1,069 | 1,080 | 1,069 | 1,072 | +0.37% | 67,400 | 657億7869万 | -1.83% | 5.14 | 0.58 |
| 12/19 | 1,060 | 1,070 | 1,058 | 1,068 | +0.09% | 112,300 | 655億3324万 | -2.47% | 5.12 | 0.58 |
| 12/18 | 1,069 | 1,079 | 1,055 | 1,067 | -1.02% | 122,400 | 654億7188万 | -2.91% | 5.12 | 0.58 |
| 12/15 | 1,077 | 1,088 | 1,074 | 1,078 | +0.28% | 91,900 | 661億4685万 | -2.27% | 5.17 | 0.59 |
| 12/14 | 1,083 | 1,089 | 1,070 | 1,075 | 0% | 69,600 | 659億6277万 | -2.98% | 5.15 | 0.58 |
| 12/13 | 1,070 | 1,090 | 1,068 | 1,075 | +0.94% | 140,100 | 659億6277万 | -3.33% | 5.15 | 0.58 |
| 12/12 | 1,064 | 1,071 | 1,061 | 1,065 | -0.09% | 50,800 | 653億4916万 | -4.74% | 5.11 | 0.58 |
| 12/11 | 1,065 | 1,074 | 1,058 | 1,066 | +1.81% | 124,200 | 654億1052万 | -5.16% | 5.11 | 0.58 |
| 12/08 | 1,070 | 1,072 | 1,036 | 1,047 | -3.23% | 208,800 | 642億4467万 | -7.35% | 5.02 | 0.57 |
| 12/07 | 1,091 | 1,095 | 1,077 | 1,082 | -1.73% | 181,000 | 663億9229万 | -4.84% | 5.19 | 0.59 |
| 12/06 | 1,091 | 1,105 | 1,090 | 1,101 | +0.27% | 121,000 | 675億5815万 | -3.59% | 5.28 | 0.6 |
| 12/05 | 1,112 | 1,118 | 1,098 | 1,098 | -1.44% | 75,600 | 673億7407万 | -4.19% | 5.26 | 0.6 |
| 12/04 | 1,116 | 1,127 | 1,101 | 1,114 | -0.27% | 119,700 | 683億5584万 | -3.21% | 5.34 | 0.61 |
| 12/01 | 1,106 | 1,122 | 1,102 | 1,117 | +0.54% | 105,600 | 685億3992万 | -3.12% | 5.36 | 0.61 |
| 11/30 | 1,096 | 1,118 | 1,091 | 1,111 | +1.55% | 115,000 | 681億7175万 | -3.89% | 5.33 | 0.6 |
| 11/29 | 1,101 | 1,105 | 1,086 | 1,094 | -1.62% | 81,600 | 671億2862万 | -5.61% | 5.24 | 0.59 |
| 11/28 | 1,108 | 1,120 | 1,105 | 1,112 | 0% | 88,900 | 682億3312万 | -4.3% | 5.33 | 0.6 |
| 11/27 | 1,123 | 1,124 | 1,104 | 1,112 | +0.18% | 70,400 | 682億3312万 | -4.55% | 5.33 | 0.6 |
| 11/24 | 1,112 | 1,112 | 1,094 | 1,110 | +2.59% | 109,000 | 681億1039万 | -4.88% | 5.32 | 0.6 |
| 11/22 | 1,088 | 1,102 | 1,081 | 1,082 | -0.46% | 145,500 | 663億9229万 | -7.52% | 5.19 | 0.59 |
| 11/21 | 1,101 | 1,102 | 1,080 | 1,087 | -1.36% | 144,000 | 666億9910万 | -7.41% | 5.21 | 0.59 |
| 11/20 | 1,132 | 1,138 | 1,101 | 1,102 | -2.65% | 120,400 | 676億1951万 | -6.37% | 5.28 | 0.6 |
| 11/17 | 1,104 | 1,138 | 1,104 | 1,132 | +2.72% | 181,700 | 694億6033万 | -4.15% | 5.43 | 0.61 |
| 11/16 | 1,131 | 1,138 | 1,102 | 1,102 | -2.74% | 196,400 | 676億1951万 | -7.08% | 5.28 | 0.6 |
| 11/15 | 1,161 | 1,161 | 1,133 | 1,133 | -1.56% | 139,500 | 695億2169万 | -4.79% | 5.43 | 0.62 |
| 11/14 | 1,163 | 1,176 | 1,151 | 1,151 | -0.86% | 47,600 | 706億2618万 | -3.6% | 5.52 | 0.63 |
| 11/13 | 1,173 | 1,173 | 1,148 | 1,161 | -0.94% | 91,400 | 712億3979万 | -2.93% | 5.57 | 0.63 |
| 11/10 | 1,186 | 1,192 | 1,157 | 1,172 | -1.76% | 148,500 | 719億1476万 | -2.09% | 5.62 | 0.64 |
| 11/09 | 1,182 | 1,196 | 1,177 | 1,193 | +0.93% | 44,600 | 732億333万 | -0.25% | 5.72 | 0.65 |
| 11/08 | 1,221 | 1,221 | 1,173 | 1,182 | -2.48% | 168,800 | 725億2837万 | -1.17% | 5.67 | 0.64 |
| 11/07 | 1,234 | 1,244 | 1,211 | 1,212 | -1.06% | 48,100 | 743億6919万 | +1.17% | 5.81 | 0.66 |
| 11/06 | 1,239 | 1,239 | 1,216 | 1,225 | +0.33% | 60,700 | 751億6688万 | +2.17% | 5.87 | 0.67 |
| 11/02 | 1,241 | 1,250 | 1,219 | 1,221 | 0% | 47,900 | 749億2143万 | +1.75% | 5.85 | 0.66 |
| 11/01 | 1,212 | 1,234 | 1,212 | 1,221 | +1.16% | 65,900 | 749億2143万 | +1.58% | 5.85 | 0.66 |
| 10/31 | 1,190 | 1,207 | 1,183 | 1,207 | +1.51% | 57,100 | 740億6238万 | +0.33% | 5.79 | 0.66 |
| 10/30 | 1,200 | 1,208 | 1,179 | 1,189 | -2.7% | 59,700 | 729億5789万 | -1.33% | 5.7 | 0.65 |
| 10/27 | 1,179 | 1,222 | 1,179 | 1,222 | +4.36% | 83,300 | 749億8279万 | +1.24% | 5.86 | 0.66 |
| 10/26 | 1,185 | 1,189 | 1,163 | 1,171 | -1.18% | 28,900 | 718億5340万 | -2.98% | 5.61 | 0.64 |
| 10/25 | 1,203 | 1,216 | 1,185 | 1,185 | -0.59% | 103,500 | 727億1245万 | -2.07% | 5.68 | 0.64 |
| 10/24 | 1,170 | 1,197 | 1,150 | 1,192 | +2.05% | 89,700 | 731億4197万 | -1.73% | 5.71 | 0.65 |
| 10/23 | 1,192 | 1,196 | 1,164 | 1,168 | -2.18% | 42,000 | 716億6932万 | -4.03% | 5.6 | 0.63 |
| 10/20 | 1,165 | 1,199 | 1,158 | 1,194 | +1.96% | 91,800 | 732億6469万 | -2.13% | 5.72 | 0.65 |
| 10/19 | 1,161 | 1,174 | 1,158 | 1,171 | -0.17% | 63,300 | 718億5340万 | -4.17% | 5.61 | 0.64 |
| 10/18 | 1,189 | 1,189 | 1,165 | 1,173 | -0.17% | 42,300 | 719億7612万 | -4.17% | 5.62 | 0.64 |
| 10/17 | 1,183 | 1,199 | 1,170 | 1,175 | -0.59% | 71,800 | 720億9884万 | -4.16% | 5.63 | 0.64 |
