時価総額
2023/11/07～2024/04/04
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 |
| 04/04 | 3,645 | 3,720 | 3,610 | 3,675 | +1.38% | 25,200 | 476億4634万 | +4.26% | 10.19 | 1.08 |
| 04/03 | 3,505 | 3,635 | 3,505 | 3,625 | +3.42% | 28,700 | 469億9809万 | +3.36% | 10.05 | 1.06 |
| 04/02 | 3,535 | 3,625 | 3,485 | 3,505 | -1.41% | 30,300 | 454億4230万 | +0.34% | 9.72 | 1.03 |
| 04/01 | 3,610 | 3,630 | 3,550 | 3,555 | -1.39% | 15,900 | 460億9055万 | +2.04% | 9.86 | 1.04 |
| 03/29 | 3,620 | 3,690 | 3,605 | 3,605 | -0.41% | 21,600 | 467億3879万 | +3.8% | 10 | 1.05 |
| 03/28 | 3,770 | 3,770 | 3,600 | 3,620 | -5.97% | 26,000 | 469億3327万 | +4.78% | 10.04 | 1.06 |
| 03/27 | 3,765 | 3,880 | 3,765 | 3,850 | +2.26% | 42,700 | 499億1522万 | +12.05% | 10.68 | 1.13 |
| 03/26 | 3,695 | 3,770 | 3,695 | 3,765 | +2.73% | 23,400 | 488億1319万 | +10.51% | 10.44 | 1.1 |
| 03/25 | 3,740 | 3,760 | 3,650 | 3,665 | -0.41% | 24,900 | 475億1669万 | +8.43% | 10.16 | 1.07 |
| 03/22 | 3,655 | 3,725 | 3,655 | 3,680 | +0.68% | 14,200 | 477億1117万 | +9.72% | 10.21 | 1.08 |
| 03/21 | 3,620 | 3,680 | 3,620 | 3,655 | +1.81% | 11,300 | 473億8704万 | +9.76% | 10.14 | 1.07 |
| 03/19 | 3,600 | 3,635 | 3,565 | 3,590 | -0.42% | 9,800 | 465億4432万 | +8.36% | 9.96 | 1.05 |
| 03/18 | 3,635 | 3,680 | 3,555 | 3,605 | -0.41% | 22,300 | 467億3879万 | +9.28% | 10 | 1.05 |
| 03/15 | 3,770 | 3,790 | 3,610 | 3,620 | -3.98% | 44,000 | 469億3327万 | +10.47% | 10.04 | 1.06 |
| 03/14 | 3,570 | 3,770 | 3,570 | 3,770 | +6.35% | 68,800 | 488億7802万 | +15.79% | 10.45 | 1.1 |
| 03/13 | 3,500 | 3,680 | 3,485 | 3,545 | +1.58% | 74,800 | 459億6090万 | +9.85% | 9.83 | 1.04 |
| 03/12 | 3,455 | 3,520 | 3,375 | 3,490 | +7.38% | 134,100 | 452億4782万 | +8.79% | 9.68 | 1.02 |
| 03/11 | 3,295 | 3,295 | 3,210 | 3,250 | -2.55% | 13,700 | 421億3622万 | +1.88% | 9.01 | 0.95 |
| 03/08 | 3,290 | 3,370 | 3,290 | 3,335 | +1.37% | 23,500 | 432億3825万 | +4.78% | 9.25 | 0.98 |
| 03/07 | 3,375 | 3,410 | 3,260 | 3,290 | -1.79% | 28,700 | 426億5482万 | +3.69% | 9.12 | 0.96 |
| 03/06 | 3,310 | 3,370 | 3,295 | 3,350 | +1.06% | 14,600 | 434億3272万 | +5.95% | 9.29 | 0.98 |
| 03/05 | 3,245 | 3,340 | 3,225 | 3,315 | +1.84% | 18,600 | 429億7895万 | +5.2% | 9.19 | 0.97 |
| 03/04 | 3,245 | 3,260 | 3,215 | 3,255 | 0% | 13,900 | 422億105万 | +3.7% | 9.03 | 0.95 |
| 03/01 | 3,235 | 3,275 | 3,200 | 3,255 | +0.31% | 14,900 | 422億105万 | +3.96% | 9.03 | 0.95 |
| 02/29 | 3,215 | 3,290 | 3,215 | 3,245 | +0.15% | 10,800 | 420億7140万 | +3.97% | 9 | 0.95 |
| 02/28 | 3,275 | 3,310 | 3,240 | 3,240 | -1.07% | 10,900 | 420億657万 | +4.08% | 8.98 | 0.95 |
| 02/27 | 3,295 | 3,315 | 3,240 | 3,275 | +0.15% | 13,200 | 424億6035万 | +5.41% | 9.08 | 0.96 |
| 02/26 | 3,290 | 3,350 | 3,235 | 3,270 | -0.3% | 18,500 | 423億9552万 | +5.59% | 9.07 | 0.96 |
| 02/22 | 3,180 | 3,280 | 3,165 | 3,280 | +3.96% | 39,000 | 425億2517万 | +6.29% | 9.1 | 0.96 |
| 02/21 | 3,140 | 3,180 | 3,130 | 3,155 | +0.48% | 9,000 | 409億455万 | +2.53% | 8.75 | 0.92 |
| 02/20 | 3,140 | 3,175 | 3,110 | 3,140 | 0% | 20,400 | 407億1007万 | +2.15% | 8.71 | 0.92 |
| 02/19 | 3,100 | 3,145 | 3,075 | 3,140 | +1.78% | 15,500 | 407億1007万 | +2.11% | 8.71 | 0.92 |
| 02/16 | 3,030 | 3,085 | 3,015 | 3,085 | +2.49% | 18,100 | 399億9700万 | +0.42% | 8.56 | 0.9 |
| 02/15 | 3,070 | 3,070 | 2,978 | 3,010 | -2.59% | 24,300 | 390億2462万 | -2.02% | 8.35 | 0.88 |
| 02/14 | 3,165 | 3,180 | 3,070 | 3,090 | -3.89% | 24,500 | 400億6182万 | +0.46% | 8.57 | 0.9 |
| 02/13 | 3,285 | 3,295 | 3,140 | 3,215 | -1.08% | 31,800 | 416億8245万 | +4.55% | 8.92 | 0.94 |
| 02/09 | 3,095 | 3,270 | 3,095 | 3,250 | +6.04% | 65,800 | 421億3622万 | +5.83% | 9.01 | 0.95 |
| 02/08 | 3,125 | 3,125 | 3,010 | 3,065 | -0.33% | 38,200 | 397億3770万 | +0.03% | 8.5 | 0.9 |
| 02/07 | 3,035 | 3,100 | 3,035 | 3,075 | +0.65% | 11,000 | 398億6735万 | +0.49% | 8.53 | 0.9 |
| 02/06 | 3,070 | 3,075 | 3,050 | 3,055 | -0.49% | 11,000 | 396億805万 | 0% | 8.47 | 0.89 |
| 02/05 | 3,070 | 3,080 | 3,050 | 3,070 | +0.66% | 11,300 | 398億252万 | +0.59% | 8.51 | 0.9 |
| 02/02 | 3,065 | 3,070 | 3,035 | 3,050 | -0.49% | 8,000 | 395億4322万 | +0.07% | 8.46 | 0.89 |
| 02/01 | 3,080 | 3,080 | 3,040 | 3,065 | -0.49% | 7,900 | 397億3770万 | +0.66% | 8.5 | 0.9 |
| 01/31 | 3,015 | 3,085 | 3,015 | 3,080 | +1.65% | 12,700 | 399億3217万 | +1.25% | 8.54 | 0.9 |
| 01/30 | 3,065 | 3,065 | 3,025 | 3,030 | -1.14% | 11,300 | 392億8392万 | -0.23% | 8.4 | 0.89 |
| 01/29 | 3,040 | 3,065 | 3,030 | 3,065 | +1.49% | 10,500 | 397億3770万 | +1.02% | 8.5 | 0.9 |
| 01/26 | 3,010 | 3,050 | 3,000 | 3,020 | -0.98% | 13,000 | 391億5427万 | -0.36% | 8.37 | 0.88 |
| 01/25 | 2,998 | 3,055 | 2,998 | 3,050 | +1.16% | 10,800 | 395億4322万 | +0.69% | 8.46 | 0.89 |
| 01/24 | 3,040 | 3,040 | 2,986 | 3,015 | -0.5% | 15,200 | 390億8945万 | -0.36% | 8.36 | 0.88 |
| 01/23 | 3,115 | 3,115 | 3,030 | 3,030 | -1.94% | 10,700 | 392億8392万 | +0.17% | 8.4 | 0.89 |
| 01/22 | 3,025 | 3,100 | 3,025 | 3,090 | +2.32% | 14,600 | 400億6182万 | +2.05% | 8.57 | 0.9 |
| 01/19 | 3,020 | 3,045 | 3,005 | 3,020 | +0.33% | 11,500 | 391億5427万 | -0.17% | 8.37 | 0.88 |
| 01/18 | 3,080 | 3,080 | 3,010 | 3,010 | -1.31% | 7,600 | 390億2462万 | -0.46% | 8.35 | 0.88 |
| 01/17 | 3,075 | 3,115 | 3,035 | 3,050 | -1.13% | 19,200 | 395億4322万 | +0.99% | 8.46 | 0.89 |
| 01/16 | 3,145 | 3,145 | 3,070 | 3,085 | -2.37% | 14,900 | 399億9700万 | +2.29% | 8.56 | 0.9 |
| 01/15 | 3,075 | 3,160 | 3,075 | 3,160 | +2.76% | 15,500 | 409億6937万 | +4.84% | 8.76 | 0.92 |
| 01/12 | 3,110 | 3,115 | 3,060 | 3,075 | -0.16% | 11,500 | 398億6735万 | +2.3% | 8.53 | 0.9 |
| 01/11 | 3,110 | 3,115 | 3,060 | 3,080 | -0.48% | 16,800 | 399億3217万 | +2.6% | 8.54 | 0.9 |
| 01/10 | 3,080 | 3,115 | 3,055 | 3,095 | +0.49% | 15,100 | 401億2665万 | +3.17% | 8.58 | 0.91 |
| 01/09 | 3,100 | 3,115 | 3,060 | 3,080 | -0.65% | 15,900 | 399億3217万 | +2.87% | 8.54 | 0.9 |
| 01/05 | 3,080 | 3,140 | 3,035 | 3,100 | +0.49% | 31,200 | 401億9147万 | +3.75% | 8.6 | 0.91 |
| 01/04 | 3,150 | 3,180 | 3,040 | 3,085 | +4.33% | 62,000 | 399億9700万 | +3.45% | 8.56 | 0.9 |
| 2023 |
| 12/29 | 2,940 | 2,958 | 2,927 | 2,957 | +0.2% | 10,600 | 383億3748万 | -0.64% | 8.2 | 0.87 |
| 12/28 | 2,998 | 2,998 | 2,924 | 2,951 | -1.07% | 25,000 | 382億5969万 | -0.84% | 8.18 | 0.86 |
| 12/27 | 2,992 | 2,993 | 2,974 | 2,983 | -0.1% | 12,100 | 386億7457万 | +0.27% | 8.27 | 0.87 |
| 12/26 | 2,962 | 2,987 | 2,957 | 2,986 | +0.64% | 10,000 | 387億1346万 | +0.44% | 8.28 | 0.87 |
| 12/25 | 3,045 | 3,045 | 2,941 | 2,967 | -0.97% | 9,500 | 384億6713万 | -0.1% | 8.23 | 0.87 |
| 12/22 | 2,941 | 3,020 | 2,941 | 2,996 | +1.87% | 12,000 | 388億4311万 | +0.88% | 8.31 | 0.88 |
| 12/21 | 2,925 | 2,950 | 2,916 | 2,941 | -0.71% | 7,000 | 381億3004万 | -0.88% | 8.16 | 0.86 |
| 12/20 | 2,965 | 3,010 | 2,956 | 2,962 | -0.67% | 12,000 | 384億230万 | -0.13% | 8.21 | 0.87 |
| 12/19 | 2,992 | 2,992 | 2,953 | 2,982 | +0.57% | 10,000 | 386億6160万 | +0.64% | 8.27 | 0.87 |
| 12/18 | 2,951 | 2,966 | 2,902 | 2,965 | -0.27% | 12,600 | 384億4120万 | +0.14% | 8.22 | 0.87 |
| 12/15 | 2,996 | 3,005 | 2,942 | 2,973 | -1.23% | 19,300 | 385億4492万 | +0.54% | 8.24 | 0.87 |
| 12/14 | 3,090 | 3,090 | 3,000 | 3,010 | -2.59% | 16,300 | 390億2462万 | +1.96% | 8.35 | 0.88 |
| 12/13 | 3,020 | 3,110 | 3,010 | 3,090 | +2.32% | 26,500 | 400億6182万 | +4.89% | 8.57 | 0.9 |
| 12/12 | 3,020 | 3,060 | 3,005 | 3,020 | +0.5% | 17,600 | 391億5427万 | +2.65% | 8.37 | 0.88 |
| 12/11 | 2,962 | 3,010 | 2,941 | 3,005 | +3.26% | 18,000 | 389億5980万 | +2.18% | 8.33 | 0.88 |
| 12/08 | 2,911 | 2,969 | 2,903 | 2,910 | -1.49% | 31,100 | 377億2812万 | -1.02% | 8.07 | 0.85 |
| 12/07 | 2,997 | 2,997 | 2,947 | 2,954 | -2.19% | 12,700 | 382億9858万 | +0.37% | 8.19 | 0.86 |
| 12/06 | 2,965 | 3,035 | 2,965 | 3,020 | +1.85% | 17,100 | 391億5427万 | +2.51% | 8.37 | 0.88 |
| 12/05 | 2,959 | 3,010 | 2,940 | 2,965 | -0.47% | 16,700 | 384億4120万 | +0.75% | 8.22 | 0.87 |
| 12/04 | 3,000 | 3,020 | 2,976 | 2,979 | -1.36% | 12,100 | 386億2271万 | +1.15% | 8.26 | 0.87 |
| 12/01 | 2,969 | 3,020 | 2,959 | 3,020 | +2.51% | 22,800 | 391億5427万 | +2.65% | 8.37 | 0.88 |
| 11/30 | 2,944 | 2,957 | 2,931 | 2,946 | +0.86% | 7,900 | 381億9486万 | +0.2% | 8.17 | 0.86 |
| 11/29 | 2,958 | 2,958 | 2,921 | 2,921 | -1.28% | 12,600 | 378億7074万 | -0.61% | 8.1 | 0.85 |
| 11/28 | 2,953 | 2,961 | 2,932 | 2,959 | +0.71% | 14,400 | 383億6341万 | +0.71% | 8.21 | 0.87 |
| 11/27 | 2,973 | 2,991 | 2,933 | 2,938 | -0.71% | 10,600 | 380億9114万 | +0.03% | 8.15 | 0.86 |
| 11/24 | 2,946 | 2,959 | 2,920 | 2,959 | +1.47% | 11,500 | 383億6341万 | +0.78% | 8.21 | 0.87 |
| 11/22 | 2,904 | 2,971 | 2,904 | 2,916 | -0.51% | 8,600 | 378億591万 | -0.65% | 8.09 | 0.85 |
| 11/21 | 2,926 | 2,958 | 2,902 | 2,931 | +0.07% | 13,100 | 380億39万 | -0.17% | 8.13 | 0.86 |
| 11/20 | 2,969 | 2,995 | 2,929 | 2,929 | -1.01% | 13,900 | 379億7446万 | -0.24% | 8.12 | 0.86 |
| 11/17 | 2,930 | 2,967 | 2,925 | 2,959 | +1.37% | 9,500 | 383億6341万 | +0.78% | 8.21 | 0.87 |
| 11/16 | 2,882 | 2,930 | 2,882 | 2,919 | +0.38% | 12,900 | 378億4481万 | -0.65% | 8.09 | 0.85 |
| 11/15 | 2,873 | 2,930 | 2,873 | 2,908 | +0.24% | 12,900 | 377億219万 | -1.09% | 8.06 | 0.85 |
| 11/14 | 2,928 | 2,928 | 2,872 | 2,901 | -0.92% | 12,400 | 376億1144万 | -1.56% | 8.04 | 0.85 |
| 11/13 | 2,883 | 2,928 | 2,865 | 2,928 | +2.38% | 27,300 | 379億6149万 | -0.81% | 8.12 | 0.86 |
| 11/10 | 2,850 | 2,871 | 2,832 | 2,860 | +0.35% | 12,900 | 370億7987万 | -3.21% | 7.93 | 0.84 |
| 11/09 | 2,856 | 2,865 | 2,816 | 2,850 | -0.66% | 18,000 | 369億5023万 | -3.59% | 7.9 | 0.83 |
| 11/08 | 2,981 | 2,988 | 2,865 | 2,869 | -3.76% | 50,200 | 371億9656万 | -3.04% | 7.96 | 0.84 |
| 11/07 | 2,987 | 3,005 | 2,973 | 2,981 | -0.33% | 14,500 | 386億4864万 | +0.57% | 8.27 | 0.87 |
