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 | 2,999 | 3,000 | 2,994 | 3,000 | +0.17% | 5,400 | 108億9000万 | +1.01% | 104.24 | 5.38 |
| 03/13 | 2,992 | 2,999 | 2,992 | 2,995 | -0.1% | 3,100 | 108億7185万 | +1.01% | 104.06 | 5.37 |
| 03/12 | 2,993 | 2,998 | 2,990 | 2,998 | +0.17% | 2,200 | 108億8274万 | +1.28% | 104.17 | 5.38 |
| 03/11 | 3,000 | 3,005 | 2,993 | 2,993 | +0.1% | 2,300 | 108億6459万 | +1.32% | 103.99 | 5.37 |
| 03/08 | 3,005 | 3,005 | 2,990 | 2,990 | -0.5% | 4,300 | 108億5370万 | +1.42% | 103.89 | 5.37 |
| 03/07 | 2,999 | 3,005 | 2,996 | 3,005 | +0.2% | 3,700 | 109億815万 | +2.14% | 104.41 | 5.39 |
| 03/06 | 3,000 | 3,000 | 2,960 | 2,999 | -0.03% | 7,100 | 108億8637万 | +2.15% | 104.2 | 5.38 |
| 03/05 | 3,000 | 3,035 | 3,000 | 3,000 | -0.5% | 3,100 | 108億9000万 | +2.39% | 104.24 | 5.38 |
| 03/04 | 3,015 | 3,035 | 3,010 | 3,015 | 0% | 4,300 | 109億4445万 | +3.11% | 104.76 | 5.41 |
| 03/01 | 2,999 | 3,020 | 2,999 | 3,015 | +0.7% | 4,700 | 109億4445万 | +3.36% | 104.76 | 5.41 |
| 02/29 | 2,990 | 3,035 | 2,983 | 2,994 | +0.13% | 6,900 | 108億6822万 | +2.92% | 104.03 | 5.37 |
| 02/28 | 2,970 | 2,990 | 2,959 | 2,990 | +1.01% | 3,600 | 108億5370万 | +3% | 103.89 | 5.37 |
| 02/27 | 2,959 | 2,970 | 2,956 | 2,960 | +0.03% | 2,200 | 107億4480万 | +2.17% | 102.85 | 5.31 |
| 02/26 | 2,950 | 2,962 | 2,949 | 2,959 | -0.03% | 2,100 | 107億4117万 | +2.32% | 102.81 | 5.31 |
| 02/22 | 2,940 | 2,960 | 2,940 | 2,960 | +0.85% | 1,400 | 107億4480万 | +2.49% | 102.85 | 5.31 |
| 02/21 | 2,946 | 2,946 | 2,935 | 2,935 | -0.34% | 1,500 | 106億5405万 | +1.8% | 101.98 | 5.27 |
| 02/20 | 2,940 | 2,970 | 2,939 | 2,945 | +0.17% | 4,800 | 106億9035万 | +2.29% | 102.32 | 5.28 |
| 02/19 | 2,950 | 2,950 | 2,930 | 2,940 | -0.68% | 3,100 | 106億7220万 | +2.3% | 102.15 | 5.28 |
| 02/16 | 2,986 | 2,988 | 2,921 | 2,960 | -0.94% | 5,300 | 107億4480万 | +3.17% | 102.85 | 5.31 |
| 02/15 | 2,990 | 3,000 | 2,980 | 2,988 | +0.27% | 4,300 | 108億4644万 | +4.37% | 103.82 | 5.36 |
| 02/14 | 2,955 | 3,100 | 2,955 | 2,980 | +1.15% | 10,100 | 108億1740万 | +4.34% | 103.54 | 5.35 |
| 02/13 | 2,914 | 2,980 | 2,914 | 2,946 | +1.55% | 8,500 | 106億9398万 | +3.4% | 102.36 | 5.29 |
| 02/09 | 2,915 | 2,915 | 2,890 | 2,901 | +0.03% | 8,800 | 105億3063万 | +2% | 100.8 | 5.21 |
| 02/08 | 2,875 | 2,918 | 2,870 | 2,900 | +0.83% | 7,500 | 105億2700万 | +2.15% | 100.76 | 5.2 |
| 02/07 | 2,869 | 2,880 | 2,869 | 2,876 | -0.1% | 2,500 | 104億3988万 | +1.48% | 99.93 | 5.16 |
| 02/06 | 2,865 | 2,882 | 2,860 | 2,879 | +0.63% | 3,800 | 104億5077万 | +1.73% | 100.03 | 5.17 |
| 02/05 | 2,843 | 2,900 | 2,843 | 2,861 | +0.39% | 6,200 | 103億8543万 | +1.24% | 99.41 | 5.13 |
| 02/02 | 2,847 | 2,850 | 2,843 | 2,850 | +0.04% | 2,700 | 103億4550万 | +0.99% | 99.02 | 5.11 |
| 02/01 | 2,847 | 2,850 | 2,842 | 2,849 | -0.04% | 1,700 | 103億4187万 | +1.06% | 98.99 | 5.11 |
| 01/31 | 2,850 | 2,850 | 2,846 | 2,850 | +0.14% | 2,500 | 103億4550万 | +1.21% | 99.02 | 5.11 |
| 01/30 | 2,845 | 2,848 | 2,845 | 2,846 | -0.14% | 300 | 103億3098万 | +1.21% | 98.89 | 5.11 |
| 01/29 | 2,840 | 2,850 | 2,840 | 2,850 | +0.35% | 3,200 | 103億4550万 | +1.46% | 99.02 | 5.11 |
| 01/26 | 2,842 | 2,842 | 2,840 | 2,840 | -0.07% | 1,400 | 103億920万 | +1.25% | 98.68 | 5.1 |
| 01/25 | 2,836 | 2,842 | 2,836 | 2,842 | +0.25% | 1,800 | 103億1646万 | +1.39% | 98.75 | 5.1 |
| 01/24 | 2,833 | 2,842 | 2,833 | 2,835 | -0.28% | 1,900 | 102億9105万 | +1.29% | 98.5 | 5.09 |
| 01/23 | 2,841 | 2,845 | 2,836 | 2,843 | +0.11% | 2,100 | 103億2009万 | +1.68% | 98.78 | 5.1 |
| 01/22 | 2,843 | 2,843 | 2,829 | 2,840 | +0.11% | 3,000 | 103億920万 | +1.68% | 98.68 | 5.1 |
| 01/19 | 2,830 | 2,837 | 2,813 | 2,837 | -0.11% | 3,500 | 102億9831万 | +1.68% | 98.57 | 5.09 |
| 01/18 | 2,823 | 2,845 | 2,823 | 2,840 | +0.11% | 3,000 | 103億920万 | +1.9% | 98.68 | 5.1 |
| 01/17 | 2,830 | 2,850 | 2,830 | 2,837 | +0.25% | 3,500 | 102億9831万 | +1.94% | 98.57 | 5.09 |
| 01/16 | 2,810 | 2,830 | 2,810 | 2,830 | +0.18% | 4,100 | 102億7290万 | +1.76% | 98.33 | 5.08 |
| 01/15 | 2,813 | 2,825 | 2,801 | 2,825 | +0.18% | 6,100 | 102億5475万 | +1.69% | 98.16 | 5.07 |
| 01/12 | 2,820 | 2,824 | 2,814 | 2,820 | 0% | 3,800 | 102億3660万 | +1.62% | 97.98 | 5.06 |
| 01/11 | 2,825 | 2,825 | 2,809 | 2,820 | +0.39% | 1,400 | 102億3660万 | +1.69% | 97.98 | 5.06 |
| 01/10 | 2,800 | 2,820 | 2,800 | 2,809 | +0.32% | 3,400 | 101億9667万 | +1.37% | 97.6 | 5.04 |
| 01/09 | 2,818 | 2,825 | 2,800 | 2,800 | -0.36% | 7,800 | 101億6400万 | +1.12% | 97.29 | 5.02 |
| 01/05 | 2,794 | 2,824 | 2,790 | 2,810 | +0.72% | 5,200 | 102億30万 | +1.52% | 97.63 | 5.04 |
| 01/04 | 2,776 | 2,790 | 2,776 | 2,790 | +0.5% | 3,300 | 101億2770万 | +0.9% | 96.94 | 5.01 |
| 2023 |
| 12/29 | 2,773 | 2,776 | 2,773 | 2,776 | +0.11% | 500 | 100億7688万 | +0.43% | 96.45 | 4.98 |
| 12/28 | 2,776 | 2,776 | 2,771 | 2,773 | +0.04% | 1,700 | 100億6599万 | +0.33% | 96.35 | 4.98 |
| 12/27 | 2,776 | 2,776 | 2,772 | 2,772 | +0.11% | 1,400 | 100億6236万 | +0.33% | 96.31 | 4.97 |
| 12/26 | 2,766 | 2,772 | 2,766 | 2,769 | +0.11% | 1,700 | 100億5147万 | +0.22% | 96.21 | 4.97 |
| 12/25 | 2,769 | 2,773 | 2,766 | 2,766 | -0.07% | 2,700 | 100億4058万 | +0.14% | 96.11 | 4.96 |
| 12/22 | 2,764 | 2,768 | 2,764 | 2,768 | +0.18% | 1,000 | 100億4784万 | +0.22% | 96.17 | 4.97 |
| 12/21 | 2,765 | 2,765 | 2,763 | 2,763 | -0.07% | 500 | 100億2969万 | +0.07% | 96 | 4.96 |
| 12/20 | 2,767 | 2,768 | 2,764 | 2,765 | -0.07% | 1,000 | 100億3695万 | +0.14% | 96.07 | 4.96 |
| 12/19 | 2,768 | 2,768 | 2,763 | 2,767 | -0.04% | 900 | 100億4421万 | +0.22% | 96.14 | 4.96 |
| 12/18 | 2,760 | 2,768 | 2,760 | 2,768 | +0.29% | 1,600 | 100億4784万 | +0.29% | 96.17 | 4.97 |
| 12/15 | 2,765 | 2,765 | 2,760 | 2,760 | -0.07% | 2,000 | 100億1880万 | 0% | 95.9 | 4.95 |
| 12/14 | 2,765 | 2,765 | 2,761 | 2,762 | +0.07% | 1,800 | 100億2606万 | +0.07% | 95.97 | 4.96 |
| 12/13 | 2,764 | 2,764 | 2,760 | 2,760 | 0% | 1,500 | 100億1880万 | +0.04% | 95.9 | 4.95 |
| 12/12 | 2,760 | 2,760 | 2,759 | 2,760 | +0.11% | 1,500 | 100億1880万 | +0.04% | 95.9 | 4.95 |
| 12/11 | 2,760 | 2,760 | 2,756 | 2,757 | -0.11% | 2,900 | 100億791万 | -0.07% | 95.79 | 4.95 |
| 12/08 | 2,762 | 2,762 | 2,754 | 2,760 | -0.14% | 2,600 | 100億1880万 | +0.04% | 95.9 | 4.95 |
| 12/07 | 2,765 | 2,765 | 2,755 | 2,764 | 0% | 1,900 | 100億3332万 | +0.18% | 96.04 | 4.96 |
| 12/06 | 2,765 | 2,766 | 2,760 | 2,764 | +0.11% | 1,300 | 100億3332万 | +0.18% | 96.04 | 4.96 |
| 12/05 | 2,763 | 2,763 | 2,758 | 2,761 | -0.07% | 700 | 100億2243万 | +0.11% | 95.93 | 4.95 |
| 12/04 | 2,766 | 2,766 | 2,758 | 2,763 | -0.07% | 1,800 | 100億2969万 | +0.18% | 96 | 4.96 |
| 12/01 | 2,766 | 2,766 | 2,756 | 2,765 | -0.04% | 1,300 | 100億3695万 | +0.25% | 96.07 | 4.96 |
| 11/30 | 2,763 | 2,766 | 2,762 | 2,766 | +0.22% | 2,000 | 100億4058万 | +0.29% | 96.11 | 4.96 |
| 11/29 | 2,761 | 2,763 | 2,758 | 2,760 | +0.11% | 900 | 100億1880万 | +0.11% | 95.9 | 4.95 |
| 11/28 | 2,759 | 2,759 | 2,756 | 2,757 | -0.14% | 500 | 100億791万 | 0% | 95.79 | 4.95 |
| 11/27 | 2,761 | 2,761 | 2,755 | 2,761 | 0% | 900 | 100億2243万 | +0.15% | 95.93 | 4.95 |
| 11/24 | 2,762 | 2,762 | 2,761 | 2,761 | -0.04% | 700 | 100億2243万 | +0.15% | 95.93 | 4.95 |
| 11/22 | 2,760 | 2,762 | 2,760 | 2,762 | +0.22% | 400 | 100億2606万 | +0.18% | 95.97 | 4.96 |
| 11/21 | 2,754 | 2,759 | 2,753 | 2,756 | +0.04% | 400 | 100億428万 | -0.04% | 95.76 | 4.95 |
| 11/20 | 2,758 | 2,760 | 2,755 | 2,755 | -0.18% | 1,500 | 100億65万 | -0.07% | 95.72 | 4.94 |
| 11/17 | 2,758 | 2,760 | 2,756 | 2,760 | +0.22% | 1,600 | 100億1880万 | +0.11% | 95.9 | 4.95 |
| 11/16 | 2,755 | 2,758 | 2,754 | 2,754 | -0.11% | 1,400 | 99億9702万 | -0.11% | 95.69 | 4.94 |
| 11/15 | 2,754 | 2,760 | 2,754 | 2,757 | 0% | 2,400 | 100億791万 | 0% | 95.79 | 4.95 |
| 11/14 | 2,758 | 2,758 | 2,752 | 2,757 | +0.04% | 800 | 100億791万 | +0.04% | 95.79 | 4.95 |
| 11/13 | 2,758 | 2,759 | 2,756 | 2,756 | -0.11% | 400 | 100億428万 | 0% | 95.76 | 4.95 |
| 11/10 | 2,759 | 2,759 | 2,758 | 2,759 | +0.15% | 300 | 100億1517万 | +0.11% | 95.86 | 4.95 |
| 11/09 | 2,761 | 2,761 | 2,755 | 2,755 | 0% | 300 | 100億65万 | -0.04% | 95.72 | 4.94 |
| 11/08 | 2,763 | 2,763 | 2,755 | 2,755 | -0.18% | 200 | 100億65万 | -0.04% | 95.72 | 4.94 |
| 11/07 | 2,760 | 2,760 | 2,760 | 2,760 | +0.18% | 200 | 100億1880万 | +0.15% | 95.9 | 4.95 |
| 11/06 | 2,760 | 2,765 | 2,752 | 2,755 | +0.07% | 1,900 | 100億65万 | -0.04% | 95.72 | 4.94 |
| 11/02 | 2,757 | 2,759 | 2,753 | 2,753 | -0.22% | 600 | 99億9339万 | -0.11% | 95.65 | 4.94 |
| 11/01 | 2,754 | 2,759 | 2,754 | 2,759 | +0.22% | 600 | 100億1517万 | +0.15% | 95.86 | 4.95 |
| 10/31 | 2,750 | 2,758 | 2,750 | 2,753 | +0.11% | 1,100 | 99億9339万 | -0.07% | 95.65 | 4.94 |
| 10/30 | 2,750 | 2,750 | 2,750 | 2,750 | -0.22% | 1,600 | 99億8250万 | -0.18% | 95.55 | 4.93 |
| 10/27 | 2,762 | 2,770 | 2,753 | 2,756 | -0.22% | 2,300 | 100億428万 | +0.04% | 95.76 | 4.95 |
| 10/26 | 2,770 | 2,770 | 2,760 | 2,762 | -0.04% | 1,200 | 100億2606万 | +0.25% | 95.97 | 4.96 |
| 10/25 | 2,753 | 2,763 | 2,753 | 2,763 | +0.22% | 3,400 | 100億2969万 | +0.29% | 96 | 4.96 |
| 10/24 | 2,755 | 2,757 | 2,752 | 2,757 | 0% | 700 | 100億791万 | +0.11% | 95.79 | 4.95 |
| 10/23 | 2,756 | 2,757 | 2,753 | 2,757 | +0.11% | 1,000 | 100億791万 | +0.11% | 95.79 | 4.95 |
| 10/20 | 2,755 | 2,758 | 2,752 | 2,754 | -0.07% | 3,300 | 99億9702万 | +0.04% | 95.69 | 4.94 |
| 10/19 | 2,755 | 2,756 | 2,754 | 2,756 | 0% | 900 | 100億428万 | +0.15% | 95.76 | 4.95 |
| 10/18 | 2,754 | 2,756 | 2,754 | 2,756 | -0.07% | 1,500 | 100億428万 | +0.15% | 95.76 | 4.95 |
| 10/17 | 2,754 | 2,758 | 2,754 | 2,758 | 0% | 800 | 100億1154万 | +0.22% | 95.83 | 4.95 |
