時価総額
2023/10/06～2024/03/06
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 |
| 03/06 | 1,641 | 1,666 | 1,640 | 1,662 | +0.54% | 87,600 | 463億6980万 | +0.79% | 9.65 | 1.12 |
| 03/05 | 1,639 | 1,654 | 1,631 | 1,653 | +1.54% | 98,500 | 461億1870万 | +0.3% | 9.6 | 1.11 |
| 03/04 | 1,652 | 1,653 | 1,622 | 1,628 | -0.55% | 86,400 | 454億2120万 | -1.15% | 9.45 | 1.1 |
| 03/01 | 1,662 | 1,667 | 1,637 | 1,637 | -1.5% | 97,100 | 456億7230万 | -0.67% | 9.5 | 1.1 |
| 02/29 | 1,669 | 1,675 | 1,657 | 1,662 | -0.36% | 77,000 | 463億6980万 | +0.85% | 9.65 | 1.12 |
| 02/28 | 1,648 | 1,671 | 1,647 | 1,668 | +1.15% | 76,800 | 465億3720万 | +1.21% | 9.68 | 1.12 |
| 02/27 | 1,657 | 1,658 | 1,637 | 1,649 | -0.3% | 74,800 | 460億710万 | +0.12% | 9.57 | 1.11 |
| 02/26 | 1,635 | 1,658 | 1,630 | 1,654 | +1.85% | 130,500 | 461億4660万 | +0.36% | 9.6 | 1.11 |
| 02/22 | 1,630 | 1,631 | 1,621 | 1,624 | +0.06% | 82,100 | 453億960万 | -1.46% | 9.43 | 1.09 |
| 02/21 | 1,623 | 1,623 | 1,607 | 1,623 | +0.68% | 73,200 | 452億8170万 | -1.46% | 9.42 | 1.09 |
| 02/20 | 1,626 | 1,627 | 1,606 | 1,612 | -0.62% | 111,800 | 449億7480万 | -2.07% | 9.36 | 1.08 |
| 02/19 | 1,607 | 1,622 | 1,602 | 1,622 | +0.81% | 77,000 | 452億5380万 | -1.52% | 9.42 | 1.09 |
| 02/16 | 1,612 | 1,620 | 1,604 | 1,609 | 0% | 111,800 | 448億9110万 | -2.37% | 9.34 | 1.08 |
| 02/15 | 1,638 | 1,638 | 1,605 | 1,609 | -1.41% | 154,200 | 448億9110万 | -2.43% | 9.34 | 1.08 |
| 02/14 | 1,645 | 1,648 | 1,630 | 1,632 | -1.03% | 86,300 | 455億3280万 | -1.27% | 9.47 | 1.1 |
| 02/13 | 1,664 | 1,668 | 1,631 | 1,649 | -0.72% | 144,000 | 460億710万 | -0.36% | 9.57 | 1.11 |
| 02/09 | 1,669 | 1,682 | 1,661 | 1,661 | -0.6% | 84,700 | 463億4190万 | +0.36% | 9.64 | 1.12 |
| 02/08 | 1,690 | 1,690 | 1,662 | 1,671 | -1.47% | 105,200 | 466億2090万 | +0.84% | 9.7 | 1.12 |
| 02/07 | 1,685 | 1,698 | 1,682 | 1,696 | +0.65% | 92,300 | 473億1840万 | +2.17% | 9.85 | 1.14 |
| 02/06 | 1,689 | 1,695 | 1,672 | 1,685 | -0.35% | 99,900 | 470億1150万 | +1.32% | 9.78 | 1.13 |
| 02/05 | 1,676 | 1,691 | 1,666 | 1,691 | +2.05% | 137,900 | 471億7890万 | +1.5% | 9.82 | 1.14 |
| 02/02 | 1,662 | 1,662 | 1,646 | 1,657 | -0.06% | 70,900 | 462億3030万 | -0.66% | 9.62 | 1.11 |
| 02/01 | 1,660 | 1,662 | 1,644 | 1,658 | -0.54% | 88,200 | 462億5820万 | -0.84% | 9.63 | 1.12 |
| 01/31 | 1,647 | 1,667 | 1,644 | 1,667 | +1.52% | 116,400 | 465億930万 | -0.6% | 9.68 | 1.12 |
| 01/30 | 1,650 | 1,662 | 1,641 | 1,642 | -0.36% | 279,400 | 458億1180万 | -2.38% | 9.53 | 1.1 |
| 01/29 | 1,638 | 1,652 | 1,638 | 1,648 | +1.29% | 121,500 | 459億7920万 | -2.31% | 9.57 | 1.11 |
| 01/26 | 1,643 | 1,649 | 1,623 | 1,627 | -0.67% | 164,600 | 453億9330万 | -3.9% | 9.45 | 1.09 |
| 01/25 | 1,637 | 1,639 | 1,630 | 1,638 | -0.3% | 90,000 | 457億20万 | -3.59% | 9.51 | 1.1 |
| 01/24 | 1,645 | 1,649 | 1,628 | 1,643 | -0.6% | 140,100 | 458億3970万 | -3.64% | 9.54 | 1.11 |
| 01/23 | 1,660 | 1,673 | 1,648 | 1,653 | -0.54% | 123,500 | 461億1870万 | -3.39% | 9.6 | 1.11 |
| 01/22 | 1,667 | 1,668 | 1,646 | 1,662 | -0.42% | 166,800 | 463億6980万 | -3.15% | 9.65 | 1.12 |
| 01/19 | 1,684 | 1,688 | 1,661 | 1,669 | +1.64% | 321,400 | 465億6510万 | -2.97% | 9.69 | 1.12 |
| 01/18 | 1,620 | 1,664 | 1,619 | 1,642 | +2.63% | 471,900 | 458億1180万 | -4.76% | 9.53 | 1.1 |
| 01/17 | 1,612 | 1,626 | 1,600 | 1,600 | -0.87% | 182,200 | 446億4000万 | -7.46% | 9.29 | 1.08 |
| 01/16 | 1,636 | 1,650 | 1,614 | 1,614 | -1.28% | 267,600 | 450億3060万 | -6.92% | 9.37 | 1.09 |
| 01/15 | 1,644 | 1,661 | 1,632 | 1,635 | 0% | 204,000 | 456億1650万 | -5.98% | 9.49 | 1.1 |
| 01/12 | 1,645 | 1,658 | 1,630 | 1,635 | -0.61% | 250,300 | 456億1650万 | -6.09% | 9.49 | 1.1 |
| 01/11 | 1,648 | 1,667 | 1,625 | 1,645 | -3.18% | 571,400 | 458億9550万 | -5.73% | 9.55 | 1.11 |
| 01/10 | 1,694 | 1,705 | 1,679 | 1,699 | +0.3% | 211,000 | 474億210万 | -2.75% | 9.86 | 1.14 |
| 01/09 | 1,672 | 1,705 | 1,655 | 1,694 | +3.48% | 245,400 | 472億6260万 | -2.98% | 9.83 | 1.14 |
| 01/05 | 1,700 | 1,700 | 1,637 | 1,637 | -4.6% | 299,200 | 456億7230万 | -6.14% | 9.5 | 1.1 |
| 01/04 | 1,737 | 1,737 | 1,705 | 1,716 | -1.72% | 166,100 | 478億7640万 | -1.66% | 9.96 | 1.15 |
| 2023 |
| 12/29 | 1,775 | 1,775 | 1,736 | 1,746 | -1.47% | 79,600 | 487億1340万 | +0.23% | 10.14 | 1.17 |
| 12/28 | 1,766 | 1,777 | 1,756 | 1,772 | +0.34% | 84,600 | 494億3880万 | +2.01% | 10.29 | 1.19 |
| 12/27 | 1,754 | 1,768 | 1,747 | 1,766 | +1.38% | 119,100 | 492億7140万 | +1.96% | 10.25 | 1.19 |
| 12/26 | 1,755 | 1,771 | 1,741 | 1,742 | -0.17% | 112,400 | 486億180万 | +0.87% | 10.11 | 1.17 |
| 12/25 | 1,780 | 1,791 | 1,741 | 1,745 | -1.97% | 88,600 | 486億8550万 | +1.39% | 10.13 | 1.17 |
| 12/22 | 1,792 | 1,803 | 1,773 | 1,780 | -0.56% | 89,900 | 496億6200万 | +3.79% | 10.33 | 1.2 |
| 12/21 | 1,777 | 1,798 | 1,768 | 1,790 | +0.34% | 101,400 | 499億4100万 | +4.8% | 10.39 | 1.2 |
| 12/20 | 1,799 | 1,813 | 1,783 | 1,784 | -0.11% | 123,800 | 497億7360万 | +4.94% | 10.36 | 1.2 |
| 12/19 | 1,784 | 1,797 | 1,773 | 1,786 | +0.11% | 81,700 | 498億2940万 | +5.43% | 10.37 | 1.2 |
| 12/18 | 1,776 | 1,790 | 1,761 | 1,784 | +0.34% | 113,900 | 497億7360万 | +5.75% | 10.36 | 1.2 |
| 12/15 | 1,790 | 1,802 | 1,765 | 1,778 | -1.11% | 117,000 | 496億620万 | +6.02% | 10.32 | 1.2 |
| 12/14 | 1,800 | 1,828 | 1,796 | 1,798 | +0.56% | 143,500 | 501億6420万 | +7.79% | 10.44 | 1.21 |
| 12/13 | 1,783 | 1,808 | 1,782 | 1,788 | +1.53% | 145,500 | 498億8520万 | +7.91% | 10.38 | 1.2 |
| 12/12 | 1,769 | 1,783 | 1,757 | 1,761 | 0% | 127,600 | 491億3190万 | +6.99% | 10.22 | 1.18 |
| 12/11 | 1,770 | 1,790 | 1,720 | 1,761 | +0.23% | 331,700 | 491億3190万 | +7.64% | 10.22 | 1.18 |
| 12/08 | 1,753 | 1,780 | 1,747 | 1,757 | +0.98% | 200,500 | 490億2030万 | +8.06% | 10.2 | 1.18 |
| 12/07 | 1,715 | 1,746 | 1,706 | 1,740 | +0.81% | 124,000 | 485億4600万 | +7.67% | 10.1 | 1.17 |
| 12/06 | 1,700 | 1,730 | 1,690 | 1,726 | +1.41% | 180,300 | 481億5540万 | +7.41% | 10.02 | 1.16 |
| 12/05 | 1,727 | 1,733 | 1,702 | 1,702 | -1.5% | 198,700 | 474億8580万 | +6.51% | 9.88 | 1.15 |
| 12/04 | 1,690 | 1,728 | 1,688 | 1,728 | +2.19% | 145,200 | 482億1120万 | +8.61% | 10.03 | 1.16 |
| 12/01 | 1,676 | 1,710 | 1,668 | 1,691 | +1.14% | 211,800 | 471億7890万 | +6.89% | 9.82 | 1.14 |
| 11/30 | 1,650 | 1,675 | 1,633 | 1,672 | +0.97% | 163,500 | 466億4880万 | +6.16% | 9.71 | 1.12 |
| 11/29 | 1,630 | 1,659 | 1,608 | 1,656 | +0.36% | 321,100 | 462億240万 | +5.54% | 9.61 | 1.11 |
| 11/28 | 1,621 | 1,659 | 1,620 | 1,650 | +0.36% | 451,900 | 460億3500万 | +5.63% | 9.58 | 1.11 |
| 11/27 | 1,644 | 1,656 | 1,633 | 1,644 | +0.67% | 260,300 | 458億6760万 | +5.66% | 9.54 | 1.1 |
| 11/24 | 1,636 | 1,636 | 1,606 | 1,633 | -0.49% | 140,400 | 455億6070万 | +5.35% | 9.48 | 1.1 |
| 11/22 | 1,629 | 1,662 | 1,629 | 1,641 | +0.67% | 158,400 | 457億8390万 | +6.21% | 9.53 | 1.1 |
| 11/21 | 1,610 | 1,636 | 1,605 | 1,630 | +1.56% | 127,200 | 454億7700万 | +5.98% | 9.46 | 1.09 |
| 11/20 | 1,604 | 1,620 | 1,602 | 1,605 | +0.19% | 132,600 | 447億7950万 | +4.83% | 9.32 | 1.08 |
| 11/17 | 1,586 | 1,602 | 1,575 | 1,602 | +0.69% | 67,200 | 446億9580万 | +4.98% | 9.3 | 1.08 |
| 11/16 | 1,605 | 1,609 | 1,588 | 1,591 | -0.25% | 104,400 | 443億8890万 | +4.53% | 9.24 | 1.07 |
| 11/15 | 1,629 | 1,629 | 1,591 | 1,595 | -1.73% | 141,500 | 445億50万 | +5% | 9.26 | 1.07 |
| 11/14 | 1,619 | 1,631 | 1,603 | 1,623 | +0.87% | 161,600 | 452億8170万 | +7.13% | 9.42 | 1.09 |
| 11/13 | 1,637 | 1,643 | 1,586 | 1,609 | +3.61% | 628,700 | 448億9110万 | +6.49% | 9.34 | 1.08 |
| 11/10 | 1,545 | 1,554 | 1,532 | 1,553 | +0.32% | 104,600 | 433億2870万 | +3.12% | 9.02 | 1.04 |
| 11/09 | 1,516 | 1,553 | 1,514 | 1,548 | +2.31% | 155,100 | 431億8920万 | +3.06% | 8.99 | 1.04 |
| 11/08 | 1,520 | 1,529 | 1,501 | 1,513 | -0.46% | 124,500 | 422億1270万 | +0.73% | 8.78 | 1.02 |
| 11/07 | 1,523 | 1,529 | 1,513 | 1,520 | +0.33% | 79,600 | 424億800万 | +1% | 8.82 | 1.02 |
| 11/06 | 1,518 | 1,526 | 1,504 | 1,515 | +1.27% | 162,400 | 422億6850万 | +0.53% | 8.79 | 1.02 |
| 11/02 | 1,516 | 1,518 | 1,490 | 1,496 | -1.06% | 153,700 | 417億3840万 | -0.99% | 8.68 | 1 |
| 11/01 | 1,527 | 1,530 | 1,504 | 1,512 | -0.33% | 128,200 | 421億8480万 | -0.33% | 8.78 | 1.02 |
| 10/31 | 1,499 | 1,517 | 1,490 | 1,517 | +1% | 117,200 | 423億2430万 | -0.33% | 8.81 | 1.02 |
| 10/30 | 1,526 | 1,527 | 1,493 | 1,502 | -1.83% | 120,900 | 419億580万 | -1.57% | 8.72 | 1.01 |
| 10/27 | 1,515 | 1,530 | 1,509 | 1,530 | +1.12% | 74,500 | 426億8700万 | -0.07% | 8.88 | 1.03 |
| 10/26 | 1,507 | 1,524 | 1,502 | 1,513 | +0.13% | 97,800 | 422億1270万 | -1.37% | 8.78 | 1.02 |
| 10/25 | 1,518 | 1,526 | 1,503 | 1,511 | -0.26% | 102,900 | 421億5690万 | -1.76% | 8.77 | 1.01 |
| 10/24 | 1,495 | 1,517 | 1,470 | 1,515 | +1.75% | 163,300 | 422億6850万 | -1.88% | 8.79 | 1.02 |
| 10/23 | 1,495 | 1,505 | 1,484 | 1,489 | -0.4% | 104,100 | 415億4310万 | -3.87% | 8.64 | 1 |
| 10/20 | 1,488 | 1,503 | 1,481 | 1,495 | +0.07% | 101,400 | 417億1050万 | -3.8% | 8.68 | 1 |
| 10/19 | 1,482 | 1,497 | 1,477 | 1,494 | -0.27% | 91,600 | 416億8260万 | -4.29% | 8.67 | 1 |
| 10/18 | 1,489 | 1,500 | 1,475 | 1,498 | +0.88% | 79,800 | 417億9420万 | -4.46% | 8.7 | 1.01 |
| 10/17 | 1,465 | 1,488 | 1,463 | 1,485 | +2.34% | 142,700 | 414億3150万 | -5.71% | 8.62 | 1 |
| 10/16 | 1,450 | 1,467 | 1,439 | 1,451 | -1.43% | 249,900 | 404億8290万 | -8.28% | 8.42 | 0.97 |
| 10/13 | 1,495 | 1,503 | 1,472 | 1,472 | -2% | 190,600 | 410億6880万 | -7.48% | 8.55 | 0.99 |
| 10/12 | 1,503 | 1,507 | 1,495 | 1,502 | -0.33% | 134,800 | 419億580万 | -6.13% | 8.72 | 1.01 |
| 10/11 | 1,526 | 1,527 | 1,506 | 1,507 | -0.53% | 155,900 | 420億4530万 | -6.28% | 8.75 | 1.01 |
| 10/10 | 1,510 | 1,526 | 1,505 | 1,515 | +0.87% | 126,200 | 422億6850万 | -6.31% | 8.79 | 1.02 |
| 10/06 | 1,509 | 1,520 | 1,497 | 1,502 | +0.94% | 119,300 | 419億580万 | -7.63% | 8.72 | 1.01 |
