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 | 3,420 | 3,450 | 3,395 | 3,415 | +0.89% | 31,600 | 1216億9652万 | +4.37% | 12.73 | 1.23 |
| 04/03 | 3,345 | 3,425 | 3,340 | 3,385 | +0.59% | 39,600 | 1206億2745万 | +3.9% | 12.62 | 1.22 |
| 04/02 | 3,365 | 3,395 | 3,325 | 3,365 | -0.15% | 28,700 | 1199億1473万 | +3.79% | 12.54 | 1.22 |
| 04/01 | 3,400 | 3,425 | 3,350 | 3,370 | +0.15% | 29,300 | 1200億9291万 | +4.33% | 12.56 | 1.22 |
| 03/29 | 3,385 | 3,390 | 3,345 | 3,365 | 0% | 33,100 | 1199億1473万 | +4.57% | 12.54 | 1.22 |
| 03/28 | 3,415 | 3,420 | 3,300 | 3,365 | -1.61% | 48,500 | 1199億1473万 | +4.93% | 12.54 | 1.22 |
| 03/27 | 3,405 | 3,435 | 3,380 | 3,420 | -0.15% | 55,700 | 1218億7470万 | +6.98% | 12.75 | 1.24 |
| 03/26 | 3,400 | 3,460 | 3,390 | 3,425 | +1.93% | 44,100 | 1220億5288万 | +7.6% | 12.77 | 1.24 |
| 03/25 | 3,350 | 3,385 | 3,340 | 3,360 | +0.3% | 38,400 | 1197億3655万 | +6.06% | 12.53 | 1.21 |
| 03/22 | 3,420 | 3,420 | 3,325 | 3,350 | 0% | 30,300 | 1193億8019万 | +6.25% | 12.49 | 1.21 |
| 03/21 | 3,305 | 3,370 | 3,305 | 3,350 | +1.52% | 34,200 | 1193億8019万 | +6.72% | 12.49 | 1.21 |
| 03/19 | 3,280 | 3,300 | 3,260 | 3,300 | +0.61% | 26,000 | 1175億9840万 | +5.47% | 12.3 | 1.19 |
| 03/18 | 3,275 | 3,335 | 3,260 | 3,280 | +0.46% | 32,600 | 1168億8568万 | +5.23% | 12.23 | 1.18 |
| 03/15 | 3,220 | 3,285 | 3,200 | 3,265 | +1.56% | 46,100 | 1163億5114万 | +4.95% | 12.17 | 1.18 |
| 03/14 | 3,190 | 3,230 | 3,160 | 3,215 | +1.58% | 33,600 | 1145億6935万 | +3.44% | 11.99 | 1.16 |
| 03/13 | 3,220 | 3,255 | 3,145 | 3,165 | -1.09% | 36,600 | 1127億8755万 | +2% | 11.8 | 1.14 |
| 03/12 | 3,215 | 3,230 | 3,145 | 3,200 | -0.47% | 81,100 | 1140億3481万 | +3.26% | 11.93 | 1.16 |
| 03/11 | 3,250 | 3,270 | 3,190 | 3,215 | -1.08% | 48,000 | 1145億6935万 | +3.94% | 11.99 | 1.16 |
| 03/08 | 3,130 | 3,260 | 3,130 | 3,250 | +3.5% | 61,800 | 1158億1660万 | +5.31% | 12.12 | 1.17 |
| 03/07 | 3,125 | 3,170 | 3,120 | 3,140 | +0.48% | 38,700 | 1118億9666万 | +2.01% | 11.71 | 1.13 |
| 03/06 | 3,130 | 3,140 | 3,100 | 3,125 | -0.48% | 35,400 | 1113億6212万 | +1.82% | 11.65 | 1.13 |
| 03/05 | 3,130 | 3,160 | 3,105 | 3,140 | +0.16% | 30,300 | 1118億9666万 | +2.61% | 11.71 | 1.13 |
| 03/04 | 3,150 | 3,160 | 3,100 | 3,135 | +0.16% | 41,800 | 1117億1848万 | +2.85% | 11.69 | 1.13 |
| 03/01 | 3,100 | 3,150 | 3,060 | 3,130 | +1.79% | 56,900 | 1115億4030万 | +3.1% | 11.67 | 1.13 |
| 02/29 | 3,055 | 3,075 | 2,990 | 3,075 | +0.33% | 46,200 | 1095億8032万 | +1.69% | 11.46 | 1.11 |
| 02/28 | 3,010 | 3,075 | 2,993 | 3,065 | +2.65% | 49,400 | 1092億2396万 | +1.62% | 11.43 | 1.11 |
| 02/27 | 3,055 | 3,055 | 2,972 | 2,986 | -2.74% | 75,100 | 1064億873万 | -0.73% | 11.13 | 1.08 |
| 02/26 | 3,110 | 3,110 | 3,055 | 3,070 | +0.16% | 42,100 | 1094億214万 | +2.27% | 11.45 | 1.11 |
| 02/22 | 3,085 | 3,090 | 3,045 | 3,065 | -0.81% | 36,000 | 1092億2396万 | +2.44% | 11.43 | 1.11 |
| 02/21 | 3,065 | 3,115 | 3,060 | 3,090 | -0.48% | 20,100 | 1101億1486万 | +3.66% | 11.52 | 1.12 |
| 02/20 | 3,100 | 3,130 | 3,075 | 3,105 | +0.98% | 43,100 | 1106億4940万 | +4.55% | 11.58 | 1.12 |
| 02/19 | 3,055 | 3,090 | 3,045 | 3,075 | +0.65% | 16,800 | 1095億8032万 | +3.92% | 11.46 | 1.11 |
| 02/16 | 2,976 | 3,070 | 2,961 | 3,055 | +2.65% | 42,000 | 1088億6761万 | +3.63% | 11.39 | 1.1 |
| 02/15 | 3,000 | 3,000 | 2,952 | 2,976 | -0.97% | 59,500 | 1060億5237万 | +1.29% | 11.09 | 1.07 |
| 02/14 | 3,075 | 3,075 | 3,000 | 3,005 | -2.91% | 47,200 | 1070億8581万 | +2.56% | 11.2 | 1.09 |
| 02/13 | 3,055 | 3,110 | 3,045 | 3,095 | +3% | 56,900 | 1102億9304万 | +5.96% | 11.54 | 1.12 |
| 02/09 | 3,130 | 3,140 | 2,984 | 3,005 | -3.99% | 86,500 | 1070億8581万 | +3.3% | 11.2 | 1.09 |
| 02/08 | 3,185 | 3,185 | 3,120 | 3,130 | -2.03% | 58,500 | 1115億4030万 | +7.93% | 11.67 | 1.13 |
| 02/07 | 3,095 | 3,205 | 3,095 | 3,195 | +3.9% | 76,500 | 1138億5663万 | +10.78% | 11.91 | 1.15 |
| 02/06 | 3,060 | 3,095 | 3,035 | 3,075 | -0.32% | 71,400 | 1095億8032万 | +7.37% | 11.46 | 1.11 |
| 02/05 | 3,065 | 3,165 | 3,065 | 3,085 | +1.48% | 156,400 | 1099億3668万 | +8.36% | 11.5 | 1.11 |
| 02/02 | 3,035 | 3,100 | 3,005 | 3,040 | +0.33% | 114,500 | 1083億3307万 | +7.5% | 11.33 | 1.1 |
| 02/01 | 3,030 | 3,075 | 2,989 | 3,030 | -1.14% | 116,900 | 1079億7671万 | +7.83% | 11.3 | 1.09 |
| 01/31 | 2,920 | 3,065 | 2,920 | 3,065 | +5.44% | 205,700 | 1092億2396万 | +9.74% | 11.43 | 1.11 |
| 01/30 | 2,898 | 2,912 | 2,884 | 2,907 | +0.59% | 41,900 | 1035億9350万 | +4.83% | 10.84 | 1.05 |
| 01/29 | 2,866 | 2,892 | 2,857 | 2,890 | +1.55% | 28,200 | 1029億8769万 | +4.63% | 10.77 | 1.04 |
| 01/26 | 2,853 | 2,860 | 2,833 | 2,846 | +0.14% | 67,700 | 1014億1971万 | +3.42% | 10.61 | 1.03 |
| 01/25 | 2,818 | 2,856 | 2,817 | 2,842 | +0.89% | 42,400 | 1012億7716万 | +3.57% | 10.6 | 1.03 |
| 01/24 | 2,892 | 2,892 | 2,802 | 2,817 | -2.59% | 57,900 | 1003億8627万 | +2.92% | 10.5 | 1.02 |
| 01/23 | 2,885 | 2,916 | 2,876 | 2,892 | +0.77% | 70,900 | 1030億5896万 | +5.97% | 10.78 | 1.04 |
| 01/22 | 2,838 | 2,870 | 2,838 | 2,870 | +1.88% | 62,000 | 1022億7497万 | +5.67% | 10.7 | 1.04 |
| 01/19 | 2,827 | 2,833 | 2,797 | 2,817 | -0.11% | 71,400 | 1003億8627万 | +4.26% | 10.5 | 1.02 |
| 01/18 | 2,802 | 2,822 | 2,800 | 2,820 | +0.43% | 36,600 | 1004億9317万 | +4.83% | 10.51 | 1.02 |
| 01/17 | 2,817 | 2,837 | 2,807 | 2,808 | -0.32% | 54,000 | 1000億6554万 | +4.93% | 10.47 | 1.01 |
| 01/16 | 2,831 | 2,847 | 2,812 | 2,817 | -0.42% | 41,700 | 1003億8627万 | +5.74% | 10.5 | 1.02 |
| 01/15 | 2,805 | 2,835 | 2,797 | 2,829 | +1.33% | 36,100 | 1008億1390万 | +6.63% | 10.55 | 1.02 |
| 01/12 | 2,809 | 2,819 | 2,781 | 2,792 | -0.04% | 39,400 | 994億9537万 | +5.72% | 10.41 | 1.01 |
| 01/11 | 2,797 | 2,802 | 2,781 | 2,793 | +0.11% | 43,200 | 995億3101万 | +6.12% | 10.41 | 1.01 |
| 01/10 | 2,800 | 2,803 | 2,775 | 2,790 | +0.36% | 35,400 | 994億2410万 | +6.33% | 10.4 | 1.01 |
| 01/09 | 2,810 | 2,819 | 2,778 | 2,780 | +0.07% | 26,500 | 990億6774万 | +6.35% | 10.36 | 1 |
| 01/05 | 2,782 | 2,810 | 2,765 | 2,778 | -0.14% | 39,800 | 989億9647万 | +6.6% | 10.36 | 1 |
| 01/04 | 2,758 | 2,782 | 2,746 | 2,782 | +1.46% | 39,300 | 991億3901万 | +7.08% | 10.37 | 1 |
| 2023 |
| 12/29 | 2,707 | 2,742 | 2,699 | 2,742 | +2.12% | 41,700 | 977億1358万 | +5.87% | 10.22 | 0.99 |
| 12/28 | 2,649 | 2,685 | 2,643 | 2,685 | +0.71% | 18,600 | 956億8233万 | +3.91% | 10.01 | 0.97 |
| 12/27 | 2,639 | 2,667 | 2,611 | 2,666 | +2.54% | 35,400 | 950億525万 | +3.37% | 9.94 | 0.96 |
| 12/26 | 2,603 | 2,603 | 2,593 | 2,600 | +0.12% | 30,500 | 926億5328万 | +1.01% | 9.69 | 0.94 |
| 12/25 | 2,639 | 2,639 | 2,597 | 2,597 | -0.23% | 18,800 | 925億4637万 | +1.01% | 9.68 | 0.94 |
| 12/22 | 2,568 | 2,609 | 2,560 | 2,603 | +1.36% | 37,000 | 927億6019万 | +1.28% | 9.7 | 0.94 |
| 12/21 | 2,600 | 2,600 | 2,562 | 2,568 | -1.98% | 27,300 | 915億1293万 | +0.08% | 9.57 | 0.93 |
| 12/20 | 2,639 | 2,668 | 2,616 | 2,620 | -0.87% | 41,200 | 933億6600万 | +2.1% | 9.77 | 0.95 |
| 12/19 | 2,660 | 2,671 | 2,631 | 2,643 | -0.56% | 37,100 | 941億8562万 | +3.12% | 9.85 | 0.95 |
| 12/18 | 2,676 | 2,687 | 2,611 | 2,658 | -0.15% | 51,100 | 947億2016万 | +3.83% | 9.91 | 0.96 |
| 12/15 | 2,624 | 2,671 | 2,595 | 2,662 | +1.45% | 68,900 | 948億6270万 | +4.15% | 9.92 | 0.96 |
| 12/14 | 2,550 | 2,624 | 2,550 | 2,624 | +2.98% | 88,000 | 935億854万 | +2.86% | 9.78 | 0.95 |
| 12/13 | 2,540 | 2,556 | 2,521 | 2,548 | +1.19% | 26,100 | 908億21万 | +0.04% | 9.5 | 0.92 |
| 12/12 | 2,511 | 2,539 | 2,511 | 2,518 | -0.28% | 13,600 | 897億3114万 | -1.1% | 9.39 | 0.91 |
| 12/11 | 2,514 | 2,528 | 2,490 | 2,525 | +2.48% | 31,700 | 899億8059万 | -0.71% | 9.41 | 0.91 |
| 12/08 | 2,480 | 2,498 | 2,449 | 2,464 | -1.83% | 44,700 | 878億680万 | -3.26% | 9.19 | 0.89 |
| 12/07 | 2,525 | 2,536 | 2,506 | 2,510 | -1.72% | 24,200 | 894億4605万 | -1.68% | 9.36 | 0.91 |
| 12/06 | 2,546 | 2,575 | 2,540 | 2,554 | +0.75% | 31,300 | 910億1403万 | -0.16% | 9.52 | 0.92 |
| 12/05 | 2,535 | 2,571 | 2,532 | 2,535 | -1.05% | 29,900 | 903億3695万 | -1.02% | 9.45 | 0.92 |
| 12/04 | 2,568 | 2,579 | 2,555 | 2,562 | -0.5% | 18,400 | 912億9912万 | -0.16% | 9.55 | 0.93 |
| 12/01 | 2,595 | 2,595 | 2,569 | 2,575 | +0.7% | 22,100 | 917億6238万 | +0.23% | 9.6 | 0.93 |
| 11/30 | 2,563 | 2,574 | 2,538 | 2,557 | -0.47% | 50,100 | 911億2094万 | -0.62% | 9.53 | 0.92 |
| 11/29 | 2,575 | 2,587 | 2,555 | 2,569 | -0.5% | 19,600 | 915億4857万 | -0.31% | 9.58 | 0.93 |
| 11/28 | 2,594 | 2,605 | 2,571 | 2,582 | -0.46% | 21,700 | 920億1183万 | +0.04% | 9.63 | 0.93 |
| 11/27 | 2,588 | 2,594 | 2,558 | 2,594 | +0.86% | 33,300 | 924億3947万 | +0.31% | 9.67 | 0.94 |
| 11/24 | 2,570 | 2,573 | 2,559 | 2,572 | +0.51% | 22,700 | 916億5548万 | -0.66% | 9.59 | 0.93 |
| 11/22 | 2,535 | 2,576 | 2,532 | 2,559 | +0.67% | 19,300 | 911億9221万 | -1.35% | 9.54 | 0.92 |
| 11/21 | 2,526 | 2,546 | 2,509 | 2,542 | +0.59% | 29,100 | 905億8640万 | -2.16% | 9.48 | 0.92 |
| 11/20 | 2,563 | 2,569 | 2,527 | 2,527 | -1.67% | 27,800 | 900億5186万 | -2.88% | 9.42 | 0.91 |
| 11/17 | 2,523 | 2,570 | 2,520 | 2,570 | +1.86% | 27,400 | 915億8420万 | -1.42% | 9.58 | 0.93 |
| 11/16 | 2,550 | 2,550 | 2,508 | 2,523 | -0.9% | 38,600 | 899億932万 | -3.44% | 9.41 | 0.91 |
| 11/15 | 2,572 | 2,572 | 2,540 | 2,546 | 0% | 19,900 | 907億2894万 | -2.86% | 9.49 | 0.92 |
| 11/14 | 2,580 | 2,580 | 2,540 | 2,546 | -1.32% | 25,900 | 907億2894万 | -3.16% | 9.49 | 0.92 |
| 11/13 | 2,534 | 2,583 | 2,534 | 2,580 | +1.26% | 32,400 | 919億4056万 | -2.12% | 9.62 | 0.93 |
| 11/10 | 2,540 | 2,556 | 2,525 | 2,548 | +0.31% | 43,300 | 908億21万 | -3.52% | 9.5 | 0.92 |
| 11/09 | 2,534 | 2,540 | 2,510 | 2,540 | +0.87% | 46,500 | 905億1513万 | -4.01% | 9.47 | 0.92 |
| 11/08 | 2,531 | 2,540 | 2,497 | 2,518 | -0.98% | 53,700 | 897億3114万 | -5.05% | 9.39 | 0.91 |
| 11/07 | 2,544 | 2,598 | 2,535 | 2,543 | +4.05% | 102,600 | 906億2204万 | -4.47% | 9.48 | 0.92 |
