時価総額
2023/10/12～2024/03/11
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 |
| 03/11 | 3,665 | 3,825 | 3,665 | 3,785 | +3.27% | 485,600 | 1847億800万 | +7.1% | 13.49 | 2.44 |
| 03/08 | 3,590 | 3,690 | 3,555 | 3,665 | +1.1% | 297,700 | 1788億5200万 | +4.12% | 13.07 | 2.37 |
| 03/07 | 3,580 | 3,635 | 3,570 | 3,625 | +1.4% | 207,700 | 1769億 | +3.22% | 12.92 | 2.34 |
| 03/06 | 3,395 | 3,575 | 3,380 | 3,575 | +5.15% | 381,100 | 1744億6000万 | +2.14% | 12.75 | 2.31 |
| 03/05 | 3,405 | 3,415 | 3,365 | 3,400 | -0.87% | 169,800 | 1659億2000万 | -2.63% | 12.12 | 2.19 |
| 03/04 | 3,460 | 3,465 | 3,410 | 3,430 | -0.87% | 171,400 | 1673億8400万 | -1.63% | 12.23 | 2.21 |
| 03/01 | 3,440 | 3,485 | 3,430 | 3,460 | +1.47% | 219,100 | 1688億4800万 | -0.6% | 12.34 | 2.23 |
| 02/29 | 3,490 | 3,490 | 3,395 | 3,410 | -2.85% | 278,000 | 1664億800万 | -1.79% | 11.43 | 2.2 |
| 02/28 | 3,465 | 3,555 | 3,445 | 3,510 | +0.14% | 706,900 | 1712億8800万 | +1.21% | 11.76 | 2.27 |
| 02/27 | 3,520 | 3,530 | 3,475 | 3,505 | 0% | 892,100 | 1710億4400万 | +1.27% | 11.74 | 2.26 |
| 02/26 | 3,480 | 3,540 | 3,470 | 3,505 | +0.14% | 473,500 | 1710億4400万 | +1.54% | 11.74 | 2.26 |
| 02/22 | 3,540 | 3,540 | 3,465 | 3,500 | +0.86% | 417,600 | 1708億 | +1.63% | 11.73 | 2.26 |
| 02/21 | 3,490 | 3,490 | 3,400 | 3,470 | -0.43% | 571,700 | 1693億3600万 | +1.05% | 11.63 | 2.24 |
| 02/20 | 3,520 | 3,535 | 3,460 | 3,485 | -1.27% | 443,100 | 1700億6800万 | +1.75% | 11.68 | 2.25 |
| 02/19 | 3,570 | 3,605 | 3,480 | 3,530 | -0.84% | 669,900 | 1722億6400万 | +3.25% | 11.83 | 2.28 |
| 02/16 | 3,650 | 3,725 | 3,520 | 3,560 | +3.49% | 867,400 | 1737億2800万 | +4.4% | 11.93 | 2.3 |
| 02/15 | 3,550 | 3,560 | 3,430 | 3,440 | -2.96% | 392,800 | 1678億7200万 | +1.18% | 11.53 | 2.22 |
| 02/14 | 3,615 | 3,615 | 3,530 | 3,545 | -1.94% | 268,200 | 1729億9600万 | +4.39% | 11.88 | 2.29 |
| 02/13 | 3,640 | 3,650 | 3,580 | 3,615 | +0.14% | 321,600 | 1764億1200万 | +6.73% | 12.11 | 2.33 |
| 02/09 | 3,570 | 3,640 | 3,515 | 3,610 | +1.69% | 302,700 | 1761億6800万 | +7.09% | 12.1 | 2.33 |
| 02/08 | 3,615 | 3,615 | 3,525 | 3,550 | -1.8% | 384,100 | 1732億4000万 | +5.65% | 11.9 | 2.29 |
| 02/07 | 3,585 | 3,620 | 3,535 | 3,615 | +1.54% | 313,000 | 1764億1200万 | +7.69% | 12.11 | 2.33 |
| 02/06 | 3,490 | 3,575 | 3,460 | 3,560 | +1.86% | 393,100 | 1737億2800万 | +6.17% | 11.93 | 2.3 |
| 02/05 | 3,450 | 3,545 | 3,450 | 3,495 | -0.14% | 415,400 | 1705億5600万 | +4.33% | 11.71 | 2.26 |
| 02/02 | 3,470 | 3,525 | 3,470 | 3,500 | +1.74% | 512,900 | 1708億 | +4.51% | 11.73 | 2.26 |
| 02/01 | 3,415 | 3,455 | 3,395 | 3,440 | -0.43% | 471,300 | 1678億7200万 | +2.69% | 11.53 | 2.22 |
| 01/31 | 3,335 | 3,460 | 3,330 | 3,455 | +3.6% | 367,400 | 1686億400万 | +2.98% | 11.58 | 2.23 |
| 01/30 | 3,360 | 3,360 | 3,330 | 3,335 | -1.04% | 229,700 | 1627億4800万 | -0.74% | 11.17 | 2.15 |
| 01/29 | 3,305 | 3,390 | 3,305 | 3,370 | +2.59% | 370,800 | 1644億5600万 | -0.06% | 11.29 | 2.18 |
| 01/26 | 3,280 | 3,305 | 3,250 | 3,285 | +0.61% | 273,600 | 1603億800万 | -2.93% | 11.01 | 2.12 |
| 01/25 | 3,230 | 3,270 | 3,205 | 3,265 | +0.31% | 458,300 | 1593億3200万 | -3.94% | 10.94 | 2.11 |
| 01/24 | 3,295 | 3,305 | 3,240 | 3,255 | -1.51% | 296,700 | 1588億4400万 | -4.71% | 10.91 | 2.1 |
| 01/23 | 3,330 | 3,345 | 3,280 | 3,305 | -0.45% | 294,300 | 1612億8400万 | -3.81% | 11.07 | 2.13 |
| 01/22 | 3,275 | 3,320 | 3,255 | 3,320 | +0.91% | 233,500 | 1620億1600万 | -3.82% | 11.12 | 2.14 |
| 01/19 | 3,315 | 3,330 | 3,280 | 3,290 | -0.3% | 244,100 | 1605億5200万 | -5.16% | 11.02 | 2.12 |
| 01/18 | 3,260 | 3,310 | 3,250 | 3,300 | +1.38% | 296,700 | 1610億4000万 | -5.39% | 11.06 | 2.13 |
| 01/17 | 3,250 | 3,295 | 3,250 | 3,255 | 0% | 290,800 | 1588億4400万 | -7.11% | 10.91 | 2.1 |
| 01/16 | 3,335 | 3,335 | 3,255 | 3,255 | -2.4% | 303,000 | 1588億4400万 | -7.5% | 10.91 | 2.1 |
| 01/15 | 3,295 | 3,350 | 3,270 | 3,335 | +0.91% | 350,400 | 1627億4800万 | -5.71% | 11.17 | 2.15 |
| 01/12 | 3,295 | 3,310 | 3,255 | 3,305 | +0.15% | 319,400 | 1612億8400万 | -6.95% | 11.07 | 2.13 |
| 01/11 | 3,370 | 3,390 | 3,300 | 3,300 | -1.35% | 400,400 | 1610億4000万 | -7.67% | 11.06 | 2.13 |
| 01/10 | 3,405 | 3,430 | 3,330 | 3,345 | +0.6% | 497,400 | 1632億3600万 | -6.95% | 11.21 | 2.16 |
| 01/09 | 3,255 | 3,325 | 3,235 | 3,325 | +3.91% | 692,100 | 1622億6000万 | -7.97% | 11.14 | 2.15 |
| 01/05 | 3,300 | 3,310 | 3,185 | 3,200 | -4.48% | 757,200 | 1561億6000万 | -11.94% | 10.72 | 2.07 |
| 01/04 | 3,335 | 3,365 | 3,220 | 3,350 | -3.6% | 877,800 | 1634億8000万 | -8.42% | 11.23 | 2.16 |
| 2023 |
| 12/29 | 3,500 | 3,530 | 3,455 | 3,475 | -0.71% | 379,900 | 1695億8000万 | -5.44% | 11.64 | 2.24 |
| 12/28 | 3,505 | 3,530 | 3,470 | 3,500 | +0.57% | 273,400 | 1708億 | -4.97% | 11.73 | 2.26 |
| 12/27 | 3,470 | 3,500 | 3,435 | 3,480 | 0% | 212,700 | 1698億2400万 | -5.67% | 11.66 | 2.25 |
| 12/26 | 3,570 | 3,575 | 3,460 | 3,480 | -1.56% | 314,000 | 1698億2400万 | -5.69% | 11.66 | 2.25 |
| 12/25 | 3,565 | 3,570 | 3,510 | 3,535 | -0.84% | 155,900 | 1725億800万 | -4.2% | 11.85 | 2.28 |
| 12/22 | 3,595 | 3,630 | 3,535 | 3,565 | -0.28% | 253,700 | 1739億7200万 | -3.28% | 11.95 | 2.3 |
| 12/21 | 3,585 | 3,620 | 3,570 | 3,575 | -1.38% | 175,000 | 1744億6000万 | -2.83% | 11.98 | 2.31 |
| 12/20 | 3,715 | 3,720 | 3,615 | 3,625 | -1.63% | 200,700 | 1769億 | -1.25% | 12.15 | 2.34 |
| 12/19 | 3,650 | 3,700 | 3,630 | 3,685 | +1.1% | 180,500 | 1798億2800万 | +0.68% | 12.35 | 2.38 |
| 12/18 | 3,620 | 3,670 | 3,575 | 3,645 | -1.22% | 266,900 | 1778億7600万 | +0.05% | 12.21 | 2.35 |
| 12/15 | 3,720 | 3,750 | 3,660 | 3,690 | -1.6% | 309,000 | 1800億7200万 | +1.71% | 12.36 | 2.38 |
| 12/14 | 3,775 | 3,805 | 3,745 | 3,750 | +0.67% | 193,000 | 1830億 | +3.91% | 12.57 | 2.42 |
| 12/13 | 3,815 | 3,850 | 3,710 | 3,725 | -0.53% | 249,500 | 1817億8000万 | +3.88% | 12.48 | 2.4 |
| 12/12 | 3,780 | 3,820 | 3,740 | 3,745 | -0.4% | 198,400 | 1827億5600万 | +5.08% | 12.55 | 2.42 |
| 12/11 | 3,750 | 3,775 | 3,720 | 3,760 | +2.04% | 234,900 | 1834億8800万 | +6.15% | 12.6 | 2.43 |
| 12/08 | 3,690 | 3,710 | 3,620 | 3,685 | +1.38% | 368,100 | 1798億2800万 | +4.84% | 12.35 | 2.38 |
| 12/07 | 3,700 | 3,725 | 3,630 | 3,635 | -2.02% | 277,400 | 1773億8800万 | +4.07% | 12.18 | 2.35 |
| 12/06 | 3,680 | 3,745 | 3,680 | 3,710 | +0.13% | 284,800 | 1810億4800万 | +6.79% | 12.43 | 2.39 |
| 12/05 | 3,790 | 3,795 | 3,685 | 3,705 | -4.02% | 452,100 | 1808億400万 | +7.42% | 12.41 | 2.39 |
| 12/04 | 3,825 | 3,915 | 3,820 | 3,860 | +0.78% | 293,100 | 1883億6800万 | +12.57% | 12.93 | 2.49 |
| 12/01 | 3,870 | 3,915 | 3,815 | 3,830 | +0.79% | 253,400 | 1869億400万 | +12.61% | 12.83 | 2.47 |
| 11/30 | 3,805 | 3,815 | 3,735 | 3,800 | -0.78% | 298,600 | 1854億4000万 | +12.69% | 12.73 | 2.52 |
| 11/29 | 3,870 | 3,905 | 3,830 | 3,830 | +0.39% | 434,700 | 1869億400万 | +14.64% | 12.9 | 2.55 |
| 11/28 | 3,780 | 3,850 | 3,750 | 3,815 | +0.93% | 404,000 | 1861億7200万 | +15.36% | 12.85 | 2.54 |
| 11/27 | 3,775 | 3,835 | 3,760 | 3,780 | +3.28% | 589,900 | 1844億6400万 | +15.35% | 12.73 | 2.52 |
| 11/24 | 3,710 | 3,750 | 3,640 | 3,660 | 0% | 438,700 | 1786億800万 | +12.62% | 12.33 | 2.44 |
| 11/22 | 3,505 | 3,690 | 3,485 | 3,660 | +4.57% | 467,700 | 1786億800万 | +13.49% | 12.33 | 2.44 |
| 11/21 | 3,475 | 3,515 | 3,430 | 3,500 | +0.29% | 240,400 | 1708億 | +9.48% | 11.79 | 2.33 |
| 11/20 | 3,450 | 3,525 | 3,435 | 3,490 | +1.9% | 301,300 | 1703億1200万 | +9.92% | 11.76 | 2.32 |
| 11/17 | 3,375 | 3,440 | 3,350 | 3,425 | +1.18% | 219,500 | 1671億4000万 | +8.49% | 11.54 | 2.28 |
| 11/16 | 3,335 | 3,420 | 3,325 | 3,385 | +0.3% | 217,700 | 1651億8800万 | +7.63% | 11.4 | 2.25 |
| 11/15 | 3,385 | 3,395 | 3,320 | 3,375 | +0.45% | 248,600 | 1647億 | +7.52% | 11.37 | 2.25 |
| 11/14 | 3,270 | 3,375 | 3,270 | 3,360 | +3.38% | 305,600 | 1639億6800万 | +7.18% | 11.32 | 2.24 |
| 11/13 | 3,275 | 3,280 | 3,230 | 3,250 | -0.46% | 121,000 | 1586億 | +3.8% | 10.95 | 2.16 |
| 11/10 | 3,215 | 3,270 | 3,185 | 3,265 | +1.4% | 152,100 | 1593億3200万 | +4.45% | 11 | 2.17 |
| 11/09 | 3,170 | 3,225 | 3,145 | 3,220 | +1.26% | 144,000 | 1571億3600万 | +3.24% | 10.85 | 2.14 |
| 11/08 | 3,185 | 3,210 | 3,145 | 3,180 | +0.47% | 151,100 | 1551億8400万 | +1.92% | 10.71 | 2.12 |
| 11/07 | 3,165 | 3,205 | 3,145 | 3,165 | -1.4% | 150,000 | 1544億5200万 | +1.41% | 10.66 | 2.11 |
| 11/06 | 3,160 | 3,265 | 3,150 | 3,210 | +3.88% | 324,300 | 1566億4800万 | +3.25% | 10.81 | 2.14 |
| 11/02 | 3,155 | 3,155 | 3,065 | 3,090 | -1.44% | 182,000 | 1507億9200万 | -0.16% | 10.41 | 2.06 |
| 11/01 | 3,185 | 3,185 | 3,095 | 3,135 | -0.48% | 236,500 | 1529億8800万 | +1.65% | 10.56 | 2.09 |
| 10/31 | 3,085 | 3,150 | 3,035 | 3,150 | +2.44% | 260,600 | 1537億2000万 | +2.61% | 10.61 | 2.1 |
| 10/30 | 3,205 | 3,205 | 3,070 | 3,075 | -4.5% | 304,000 | 1500億6000万 | +0.62% | 10.36 | 2.05 |
| 10/27 | 3,145 | 3,220 | 3,090 | 3,220 | +2.06% | 248,700 | 1571億3600万 | +5.82% | 10.85 | 2.14 |
| 10/26 | 3,150 | 3,190 | 3,115 | 3,155 | +1.94% | 287,400 | 1539億6400万 | +4.33% | 10.63 | 2.1 |
| 10/25 | 3,030 | 3,145 | 3,015 | 3,095 | +2.15% | 267,800 | 1510億3600万 | +2.86% | 10.42 | 2.06 |
| 10/24 | 3,000 | 3,030 | 2,927 | 3,030 | +1.24% | 173,700 | 1478億6400万 | +1% | 10.21 | 2.02 |
| 10/23 | 3,070 | 3,085 | 2,983 | 2,993 | -1.87% | 175,100 | 1460億5840万 | -0.1% | 10.08 | 1.99 |
| 10/20 | 3,070 | 3,110 | 3,050 | 3,050 | -1.77% | 211,400 | 1488億4000万 | +1.87% | 10.27 | 2.03 |
| 10/19 | 3,075 | 3,125 | 3,035 | 3,105 | +1.97% | 351,200 | 1515億2400万 | +4.02% | 10.46 | 2.07 |
| 10/18 | 2,949 | 3,065 | 2,917 | 3,045 | +2.87% | 408,900 | 1485億9600万 | +2.35% | 10.26 | 2.03 |
| 10/17 | 3,010 | 3,020 | 2,939 | 2,960 | +0.71% | 307,000 | 1444億4800万 | -0.24% | 9.97 | 1.97 |
| 10/16 | 3,035 | 3,035 | 2,931 | 2,939 | -3.48% | 353,900 | 1434億2320万 | -0.91% | 9.9 | 1.96 |
| 10/13 | 3,120 | 3,120 | 3,025 | 3,045 | -2.4% | 285,300 | 1485億9600万 | +2.66% | 10.26 | 2.03 |
| 10/12 | 3,240 | 3,245 | 3,105 | 3,120 | -4% | 387,100 | 1522億5600万 | +5.3% | 10.51 | 2.08 |
