時価総額
2023/10/10～2024/03/07
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 |
| 03/07 | 2,472 | 2,600 | 2,014 | 2,266 | -2.41% | 2,420,300 | 385億3485万 | +71.8% | 30.66 | 6.65 |
| 03/06 | 2,322 | 2,322 | 2,322 | 2,322 | +20.81% | 87,900 | 394億8717万 | +81.97% | 31.42 | 6.82 |
| 03/05 | 1,900 | 1,922 | 1,831 | 1,922 | +26.28% | 472,600 | 326億8490万 | +56.26% | 26.01 | 5.64 |
| 03/04 | 1,522 | 1,522 | 1,502 | 1,522 | +24.55% | 389,200 | 258億8263万 | +26.94% | 20.6 | 4.47 |
| 03/01 | 1,222 | 1,234 | 1,218 | 1,222 | 0% | 10,000 | 207億8093万 | +3.12% | 16.54 | 3.59 |
| 02/29 | 1,221 | 1,232 | 1,204 | 1,222 | -0.49% | 15,000 | 207億8093万 | +3.38% | 16.54 | 3.59 |
| 02/28 | 1,235 | 1,248 | 1,225 | 1,228 | -0.57% | 14,200 | 208億8296万 | +4.16% | 16.62 | 3.61 |
| 02/27 | 1,232 | 1,248 | 1,229 | 1,235 | +0.24% | 20,800 | 210億200万 | +5.11% | 16.71 | 3.63 |
| 02/26 | 1,213 | 1,243 | 1,213 | 1,232 | +1.99% | 34,000 | 209億5099万 | +5.3% | 16.67 | 3.62 |
| 02/22 | 1,212 | 1,213 | 1,190 | 1,208 | 0% | 24,700 | 205億4285万 | +3.69% | 16.35 | 3.55 |
| 02/21 | 1,229 | 1,243 | 1,194 | 1,208 | -0.17% | 33,000 | 205億4285万 | +4.14% | 16.35 | 3.55 |
| 02/20 | 1,199 | 1,215 | 1,199 | 1,210 | +1.34% | 28,800 | 205億7686万 | +4.67% | 16.37 | 3.55 |
| 02/19 | 1,180 | 1,194 | 1,180 | 1,194 | +1.96% | 9,700 | 203億477万 | +3.65% | 16.16 | 3.51 |
| 02/16 | 1,135 | 1,175 | 1,134 | 1,171 | +3.81% | 29,100 | 199億1364万 | +1.91% | 15.85 | 3.44 |
| 02/15 | 1,145 | 1,146 | 1,124 | 1,128 | -0.62% | 17,300 | 191億8240万 | -1.57% | 15.26 | 3.31 |
| 02/14 | 1,143 | 1,152 | 1,125 | 1,135 | -1.48% | 26,100 | 193億143万 | -0.96% | 15.36 | 3.33 |
| 02/13 | 1,144 | 1,163 | 1,130 | 1,152 | +1.05% | 17,400 | 195億9053万 | +0.7% | 15.59 | 3.38 |
| 02/09 | 1,166 | 1,169 | 1,140 | 1,140 | -2.81% | 16,500 | 193億8646万 | -0.18% | 15.43 | 3.35 |
| 02/08 | 1,175 | 1,195 | 1,164 | 1,173 | -0.09% | 29,100 | 199億4765万 | +2.89% | 15.87 | 3.44 |
| 02/07 | 1,143 | 1,180 | 1,143 | 1,174 | +1.12% | 45,000 | 199億6466万 | +3.25% | 15.89 | 3.45 |
| 02/06 | 1,162 | 1,180 | 1,160 | 1,161 | -0.09% | 38,400 | 197億4358万 | +2.47% | 15.71 | 3.41 |
| 02/05 | 1,179 | 1,183 | 1,150 | 1,162 | -1.44% | 15,300 | 197億6059万 | +2.92% | 15.72 | 3.41 |
| 02/02 | 1,194 | 1,194 | 1,175 | 1,179 | -1.09% | 10,000 | 200億4968万 | +4.89% | 15.95 | 3.46 |
| 02/01 | 1,210 | 1,212 | 1,186 | 1,192 | -1.41% | 24,200 | 202億7076万 | +6.52% | 16.13 | 3.5 |
| 01/31 | 1,190 | 1,217 | 1,186 | 1,209 | +1.77% | 62,300 | 205億5985万 | +8.63% | 16.36 | 3.55 |
| 01/30 | 1,178 | 1,188 | 1,176 | 1,188 | +0.76% | 18,900 | 202億274万 | +7.32% | 16.08 | 3.49 |
| 01/29 | 1,160 | 1,179 | 1,160 | 1,179 | +1.99% | 13,100 | 200億4968万 | +6.99% | 15.95 | 3.46 |
| 01/26 | 1,169 | 1,177 | 1,147 | 1,156 | -1.2% | 19,100 | 196億5855万 | +5.28% | 15.64 | 3.39 |
| 01/25 | 1,153 | 1,171 | 1,146 | 1,170 | +1.83% | 37,600 | 198億9663万 | +7.04% | 15.83 | 3.44 |
| 01/24 | 1,140 | 1,151 | 1,132 | 1,149 | +0.79% | 17,200 | 195億3951万 | +5.41% | 15.55 | 3.37 |
| 01/23 | 1,145 | 1,153 | 1,134 | 1,140 | +0.26% | 10,100 | 193億8646万 | +4.88% | 15.43 | 3.35 |
| 01/22 | 1,115 | 1,153 | 1,112 | 1,137 | +2.25% | 32,700 | 193億3545万 | +4.79% | 15.39 | 3.34 |
| 01/19 | 1,109 | 1,117 | 1,100 | 1,112 | +0.36% | 9,400 | 189億1030万 | +2.77% | 15.05 | 3.27 |
| 01/18 | 1,082 | 1,108 | 1,082 | 1,108 | +2.4% | 12,000 | 188億4228万 | +2.5% | 14.99 | 3.25 |
| 01/17 | 1,115 | 1,115 | 1,082 | 1,082 | -1.99% | 12,500 | 184億13万 | +0.28% | 14.64 | 3.18 |
| 01/16 | 1,118 | 1,123 | 1,102 | 1,104 | -1.16% | 10,900 | 187億7426万 | +2.32% | 14.94 | 3.24 |
| 01/15 | 1,100 | 1,118 | 1,093 | 1,117 | +1.55% | 16,000 | 189億9533万 | +3.52% | 15.12 | 3.28 |
| 01/12 | 1,101 | 1,105 | 1,082 | 1,100 | -0.54% | 12,400 | 187億624万 | +2.14% | 14.88 | 3.23 |
| 01/11 | 1,112 | 1,118 | 1,096 | 1,106 | -0.72% | 11,400 | 188億827万 | +2.6% | 14.97 | 3.25 |
| 01/10 | 1,110 | 1,120 | 1,106 | 1,114 | +0.81% | 14,800 | 189億4432万 | +3.34% | 15.07 | 3.27 |
| 01/09 | 1,100 | 1,118 | 1,097 | 1,105 | +0.91% | 13,200 | 187億9126万 | +2.41% | 14.95 | 3.25 |
| 01/05 | 1,100 | 1,100 | 1,093 | 1,095 | -0.45% | 8,200 | 186億2121万 | +1.58% | 14.82 | 3.22 |
| 01/04 | 1,095 | 1,100 | 1,071 | 1,100 | +1.76% | 14,600 | 187億624万 | +2.14% | 14.88 | 3.23 |
| 2023 |
| 12/29 | 1,059 | 1,081 | 1,056 | 1,081 | +1.12% | 16,900 | 183億8313万 | +0.56% | 14.63 | 3.17 |
| 12/28 | 1,048 | 1,076 | 1,048 | 1,069 | 0% | 11,300 | 181億7906万 | -0.74% | 14.47 | 3.14 |
| 12/27 | 1,027 | 1,069 | 1,027 | 1,069 | +2.89% | 29,300 | 181億7906万 | -1.02% | 14.47 | 3.14 |
| 12/26 | 1,041 | 1,053 | 1,036 | 1,039 | -0.57% | 11,000 | 176億6889万 | -3.97% | 14.06 | 3.05 |
| 12/25 | 1,060 | 1,069 | 1,043 | 1,045 | -1.04% | 21,700 | 177億7092万 | -3.78% | 14.14 | 3.07 |
| 12/22 | 1,054 | 1,067 | 1,052 | 1,056 | -0.66% | 20,100 | 179億5799万 | -3.03% | 14.29 | 3.1 |
| 12/21 | 1,054 | 1,068 | 1,050 | 1,063 | -0.09% | 14,400 | 180億7703万 | -2.48% | 14.38 | 3.12 |
| 12/20 | 1,068 | 1,086 | 1,060 | 1,064 | -0.09% | 15,900 | 180億9403万 | -2.56% | 14.4 | 3.12 |
| 12/19 | 1,049 | 1,065 | 1,044 | 1,065 | +2.5% | 21,500 | 181億1104万 | -2.65% | 14.41 | 3.13 |
| 12/18 | 1,049 | 1,067 | 1,034 | 1,039 | -3.89% | 37,100 | 176億6889万 | -5.2% | 14.06 | 3.05 |
| 12/15 | 1,087 | 1,095 | 1,075 | 1,081 | -0.73% | 12,000 | 183億8313万 | -1.73% | 14.63 | 3.17 |
| 12/14 | 1,088 | 1,103 | 1,088 | 1,089 | +1.11% | 25,700 | 185億1917万 | -1.18% | 14.74 | 3.2 |
| 12/13 | 1,070 | 1,082 | 1,070 | 1,077 | +0.19% | 11,900 | 183億1511万 | -2.36% | 14.57 | 3.16 |
| 12/12 | 1,073 | 1,077 | 1,065 | 1,075 | +0.19% | 10,400 | 182億8109万 | -2.54% | 14.55 | 3.16 |
| 12/11 | 1,081 | 1,088 | 1,067 | 1,073 | +0.28% | 19,400 | 182億4708万 | -2.72% | 14.52 | 3.15 |
| 12/08 | 1,076 | 1,091 | 1,063 | 1,070 | -0.47% | 21,600 | 181億9607万 | -2.82% | 14.48 | 3.14 |
| 12/07 | 1,091 | 1,093 | 1,075 | 1,075 | -2.27% | 13,200 | 182億8109万 | -2.18% | 14.55 | 3.16 |
| 12/06 | 1,074 | 1,109 | 1,074 | 1,100 | +1.85% | 11,800 | 187億624万 | +0.36% | 14.88 | 3.23 |
| 12/05 | 1,113 | 1,115 | 1,075 | 1,080 | -4% | 24,500 | 183億6612万 | -1.1% | 14.61 | 3.17 |
| 12/04 | 1,100 | 1,128 | 1,100 | 1,125 | +1.17% | 10,700 | 191億3138万 | +3.31% | 15.22 | 3.3 |
| 12/01 | 1,129 | 1,129 | 1,106 | 1,112 | -1.33% | 19,200 | 189億1030万 | +2.68% | 15.05 | 3.27 |
| 11/30 | 1,100 | 1,140 | 1,100 | 1,127 | +3.97% | 43,700 | 191億6539万 | +4.55% | 15.25 | 3.31 |
| 11/29 | 1,062 | 1,098 | 1,062 | 1,084 | +1.5% | 22,900 | 184億3415万 | +1.03% | 14.67 | 3.18 |
| 11/28 | 1,062 | 1,076 | 1,050 | 1,068 | +0.75% | 35,000 | 181億6205万 | -0.19% | 14.45 | 3.14 |
| 11/27 | 1,061 | 1,086 | 1,049 | 1,060 | -5.44% | 96,100 | 180億2601万 | -0.66% | 14.34 | 3.11 |
| 11/24 | 1,134 | 1,140 | 1,117 | 1,121 | -1.23% | 18,200 | 190億6336万 | +5.26% | 15.17 | 3.29 |
| 11/22 | 1,128 | 1,135 | 1,121 | 1,135 | +0.35% | 11,300 | 193億143万 | +6.97% | 15.36 | 3.33 |
| 11/21 | 1,143 | 1,143 | 1,125 | 1,131 | -0.09% | 14,600 | 192億3341万 | +7.1% | 15.3 | 3.32 |
| 11/20 | 1,120 | 1,137 | 1,119 | 1,132 | +1.52% | 30,500 | 192億5042万 | +7.71% | 15.32 | 3.32 |
| 11/17 | 1,098 | 1,115 | 1,098 | 1,115 | +2.01% | 24,100 | 189億6132万 | +6.6% | 15.09 | 3.27 |
| 11/16 | 1,092 | 1,106 | 1,079 | 1,093 | -0.36% | 18,200 | 185億8720万 | +4.79% | 14.79 | 3.21 |
| 11/15 | 1,130 | 1,130 | 1,094 | 1,097 | -2.83% | 35,600 | 186億5522万 | +5.48% | 14.84 | 3.22 |
| 11/14 | 1,129 | 1,135 | 1,116 | 1,129 | +0.44% | 22,800 | 191億9940万 | +8.87% | 15.28 | 3.32 |
| 11/13 | 1,118 | 1,131 | 1,100 | 1,124 | -0.09% | 39,200 | 191億1437万 | +8.91% | 15.21 | 3.3 |
| 11/10 | 1,107 | 1,140 | 1,107 | 1,125 | -1.06% | 32,400 | 191億3138万 | +9.54% | 15.22 | 3.3 |
| 11/09 | 1,102 | 1,138 | 1,091 | 1,137 | +1.97% | 49,400 | 193億3545万 | +11.47% | 15.39 | 3.34 |
| 11/08 | 1,069 | 1,116 | 1,038 | 1,115 | +4.3% | 89,700 | 189億6132万 | +9.85% | 15.09 | 3.27 |
| 11/07 | 1,069 | 1,074 | 1,058 | 1,069 | 0% | 30,100 | 181億7906万 | +5.74% | 14.47 | 3.14 |
| 11/06 | 1,045 | 1,071 | 1,045 | 1,069 | +3.48% | 52,800 | 181億7906万 | +5.95% | 14.47 | 3.14 |
| 11/02 | 1,008 | 1,040 | 1,008 | 1,033 | +2.48% | 32,600 | 175億6686万 | +2.48% | 13.98 | 3.03 |
| 11/01 | 1,027 | 1,027 | 996 | 1,008 | -0.2% | 36,400 | 171億4171万 | -0.1% | 13.64 | 2.96 |
| 10/31 | 988 | 1,010 | 981 | 1,010 | +1.3% | 31,500 | 171億7573万 | 0% | 13.67 | 2.97 |
| 10/30 | 990 | 1,006 | 986 | 997 | -0.3% | 93,500 | 169億5465万 | -1.38% | 13.49 | 2.93 |
| 10/27 | 986 | 1,004 | 986 | 1,000 | +1.42% | 27,600 | 170億567万 | -1.09% | 13.53 | 2.94 |
| 10/26 | 1,008 | 1,008 | 986 | 986 | -0.9% | 17,700 | 167億6759万 | -2.47% | 13.34 | 2.9 |
| 10/25 | 1,012 | 1,012 | 988 | 995 | -0.6% | 23,600 | 169億2064万 | -1.68% | 13.46 | 2.92 |
| 10/24 | 998 | 1,006 | 953 | 1,001 | +1.21% | 45,400 | 170億2267万 | -1.18% | 13.55 | 2.94 |
| 10/23 | 986 | 1,009 | 984 | 989 | -1.49% | 24,300 | 168億1861万 | -2.47% | 13.38 | 2.9 |
| 10/20 | 994 | 1,008 | 988 | 1,004 | -0.3% | 24,000 | 170億7369万 | -1.08% | 13.59 | 2.95 |
| 10/19 | 1,020 | 1,027 | 1,007 | 1,007 | -1.37% | 20,100 | 171億2471万 | -0.89% | 13.63 | 2.96 |
| 10/18 | 1,027 | 1,030 | 1,007 | 1,021 | +0.1% | 15,800 | 173億6279万 | +0.49% | 13.82 | 3 |
| 10/17 | 1,009 | 1,031 | 1,009 | 1,020 | +2.1% | 35,600 | 173億4578万 | +0.49% | 13.8 | 3 |
| 10/16 | 1,001 | 1,006 | 990 | 999 | -0.3% | 25,700 | 169億8866万 | -1.67% | 13.52 | 2.93 |
| 10/13 | 1,019 | 1,019 | 1,001 | 1,002 | -3.19% | 22,500 | 170億3968万 | -1.57% | 13.56 | 2.94 |
| 10/12 | 1,031 | 1,038 | 1,009 | 1,035 | +1.77% | 23,400 | 176億87万 | +1.37% | 14.01 | 3.04 |
| 10/11 | 1,025 | 1,026 | 1,014 | 1,017 | -0.78% | 16,500 | 172億9477万 | -0.59% | 13.76 | 2.99 |
| 10/10 | 1,018 | 1,029 | 1,007 | 1,025 | +1.99% | 29,200 | 174億3081万 | -0.1% | 13.87 | 3.01 |
