時価総額
2023/10/27～2024/03/27
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 |
| 03/27 | 4,480 | 4,535 | 4,480 | 4,520 | +0.22% | 14,000 | 615億7249万 | +3.22% | 8.13 | 0.75 |
| 03/26 | 4,500 | 4,520 | 4,475 | 4,510 | +0.22% | 8,600 | 614億3627万 | +3.11% | 8.11 | 0.75 |
| 03/25 | 4,470 | 4,520 | 4,440 | 4,500 | +0.67% | 11,300 | 613億5万 | +3.07% | 8.1 | 0.75 |
| 03/22 | 4,425 | 4,485 | 4,405 | 4,470 | +1.02% | 13,200 | 608億9138万 | +2.62% | 8.04 | 0.74 |
| 03/21 | 4,375 | 4,425 | 4,350 | 4,425 | +2.31% | 11,200 | 602億7838万 | +1.68% | 7.96 | 0.74 |
| 03/19 | 4,360 | 4,370 | 4,300 | 4,325 | -0.69% | 10,600 | 589億1616万 | -0.71% | 7.78 | 0.72 |
| 03/18 | 4,380 | 4,390 | 4,330 | 4,355 | -0.11% | 7,100 | 593億2482万 | -0.09% | 7.83 | 0.72 |
| 03/15 | 4,365 | 4,380 | 4,345 | 4,360 | +0.46% | 7,200 | 593億9294万 | +0.05% | 7.84 | 0.72 |
| 03/14 | 4,340 | 4,370 | 4,330 | 4,340 | -0.46% | 6,100 | 591億2049万 | -0.39% | 7.81 | 0.72 |
| 03/13 | 4,325 | 4,375 | 4,325 | 4,360 | +0.11% | 9,700 | 593億9294万 | +0.11% | 7.84 | 0.72 |
| 03/12 | 4,315 | 4,370 | 4,300 | 4,355 | +0.46% | 9,200 | 593億2482万 | +0.05% | 7.83 | 0.72 |
| 03/11 | 4,285 | 4,335 | 4,265 | 4,335 | +0.35% | 17,300 | 590億5238万 | -0.39% | 7.8 | 0.72 |
| 03/08 | 4,295 | 4,320 | 4,270 | 4,320 | +0.23% | 10,500 | 588億4805万 | -0.67% | 7.77 | 0.72 |
| 03/07 | 4,310 | 4,330 | 4,265 | 4,310 | 0% | 6,500 | 587億1182万 | -0.83% | 7.75 | 0.72 |
| 03/06 | 4,305 | 4,335 | 4,305 | 4,310 | +0.12% | 3,900 | 587億1182万 | -0.81% | 7.75 | 0.72 |
| 03/05 | 4,340 | 4,340 | 4,300 | 4,305 | -0.58% | 7,100 | 586億4371万 | -0.87% | 7.75 | 0.72 |
| 03/04 | 4,380 | 4,395 | 4,320 | 4,330 | -1.03% | 8,500 | 589億8427万 | -0.28% | 7.79 | 0.72 |
| 03/01 | 4,365 | 4,400 | 4,350 | 4,375 | -1.24% | 11,100 | 595億9727万 | +0.81% | 7.87 | 0.73 |
| 02/29 | 4,345 | 4,430 | 4,335 | 4,430 | +1.72% | 6,600 | 603億4649万 | +2.19% | 7.97 | 0.74 |
| 02/28 | 4,345 | 4,380 | 4,335 | 4,355 | +0.35% | 5,100 | 593億2482万 | +0.6% | 7.83 | 0.72 |
| 02/27 | 4,360 | 4,370 | 4,340 | 4,340 | 0% | 3,700 | 591億2049万 | +0.32% | 7.81 | 0.72 |
| 02/26 | 4,390 | 4,410 | 4,310 | 4,340 | -1.03% | 11,100 | 591億2049万 | +0.37% | 7.81 | 0.72 |
| 02/22 | 4,440 | 4,460 | 4,385 | 4,385 | -1.24% | 8,600 | 597億3349万 | +1.48% | 7.89 | 0.73 |
| 02/21 | 4,365 | 4,450 | 4,360 | 4,440 | +1.49% | 9,200 | 604億8271万 | +2.92% | 7.99 | 0.74 |
| 02/20 | 4,400 | 4,435 | 4,375 | 4,375 | -0.46% | 6,000 | 595億9727万 | +1.63% | 7.87 | 0.73 |
| 02/19 | 4,355 | 4,400 | 4,325 | 4,395 | +2.09% | 8,400 | 598億6971万 | +2.28% | 7.91 | 0.73 |
| 02/16 | 4,260 | 4,340 | 4,260 | 4,305 | +1.29% | 12,800 | 586億4371万 | +0.37% | 7.75 | 0.72 |
| 02/15 | 4,405 | 4,410 | 4,215 | 4,250 | -3.08% | 22,300 | 578億9449万 | -0.82% | 7.65 | 0.71 |
| 02/14 | 4,495 | 4,495 | 4,355 | 4,385 | -2.77% | 11,500 | 597億3349万 | +2.41% | 7.89 | 0.73 |
| 02/13 | 4,480 | 4,550 | 4,460 | 4,510 | +2.15% | 18,700 | 614億3627万 | +5.52% | 8.11 | 0.75 |
| 02/09 | 4,325 | 4,450 | 4,320 | 4,415 | +1.96% | 30,000 | 601億4216万 | +3.61% | 7.94 | 0.73 |
| 02/08 | 4,335 | 4,350 | 4,260 | 4,330 | +0.23% | 24,300 | 589億8427万 | +1.86% | 7.79 | 0.72 |
| 02/07 | 4,320 | 4,340 | 4,285 | 4,320 | +0.47% | 12,800 | 588億4805万 | +1.81% | 7.77 | 0.72 |
| 02/06 | 4,310 | 4,320 | 4,275 | 4,300 | -0.23% | 11,300 | 585億7560万 | +1.44% | 7.74 | 0.71 |
| 02/05 | 4,400 | 4,420 | 4,265 | 4,310 | -0.69% | 38,500 | 587億1182万 | +1.87% | 7.75 | 0.72 |
| 02/02 | 4,400 | 4,575 | 4,260 | 4,340 | +2% | 177,800 | 591億2049万 | +2.77% | 7.81 | 0.72 |
| 02/01 | 4,275 | 4,280 | 4,220 | 4,255 | +0.24% | 24,100 | 579億6260万 | +1% | 7.66 | 0.71 |
| 01/31 | 4,270 | 4,270 | 4,230 | 4,245 | -0.59% | 10,700 | 578億2638万 | +0.86% | 7.64 | 0.71 |
| 01/30 | 4,280 | 4,285 | 4,245 | 4,270 | -0.12% | 14,500 | 581億6693万 | +1.57% | 7.68 | 0.71 |
| 01/29 | 4,275 | 4,290 | 4,275 | 4,275 | 0% | 2,100 | 582億3505万 | +1.86% | 7.69 | 0.71 |
| 01/26 | 4,275 | 4,290 | 4,265 | 4,275 | 0% | 3,300 | 582億3505万 | +2% | 7.69 | 0.71 |
| 01/25 | 4,270 | 4,290 | 4,265 | 4,275 | +0.35% | 1,500 | 582億3505万 | +2.2% | 7.69 | 0.71 |
| 01/24 | 4,285 | 4,295 | 4,260 | 4,260 | -0.58% | 4,200 | 580億3071万 | +2.01% | 7.66 | 0.71 |
| 01/23 | 4,280 | 4,315 | 4,200 | 4,285 | +0.23% | 10,400 | 583億7127万 | +2.73% | 7.71 | 0.71 |
| 01/22 | 4,300 | 4,300 | 4,250 | 4,275 | 0% | 5,200 | 582億3505万 | +2.69% | 7.69 | 0.71 |
| 01/19 | 4,270 | 4,295 | 4,265 | 4,275 | +0.12% | 6,000 | 582億3505万 | +2.91% | 7.69 | 0.71 |
| 01/18 | 4,245 | 4,280 | 4,235 | 4,270 | +1.07% | 10,400 | 581億6693万 | +3.04% | 7.68 | 0.71 |
| 01/17 | 4,210 | 4,235 | 4,210 | 4,225 | +0.36% | 2,900 | 575億5393万 | +2.2% | 7.6 | 0.7 |
| 01/16 | 4,175 | 4,225 | 4,175 | 4,210 | +0.72% | 6,900 | 573億4960万 | +2.06% | 7.57 | 0.7 |
| 01/15 | 4,190 | 4,215 | 4,170 | 4,180 | -0.24% | 5,500 | 569億4093万 | +1.53% | 7.52 | 0.69 |
| 01/12 | 4,200 | 4,245 | 4,190 | 4,190 | -0.12% | 13,200 | 570億7716万 | +1.92% | 7.54 | 0.7 |
| 01/11 | 4,190 | 4,200 | 4,180 | 4,195 | +0.12% | 4,600 | 571億4527万 | +2.22% | 7.55 | 0.7 |
| 01/10 | 4,185 | 4,200 | 4,180 | 4,190 | +0.12% | 4,100 | 570億7716万 | +2.29% | 7.54 | 0.7 |
| 01/09 | 4,200 | 4,200 | 4,175 | 4,185 | +0.24% | 4,800 | 570億904万 | +2.37% | 7.53 | 0.7 |
| 01/05 | 4,165 | 4,180 | 4,150 | 4,175 | +0.24% | 3,800 | 568億7282万 | +2.33% | 7.51 | 0.69 |
| 01/04 | 4,185 | 4,185 | 4,110 | 4,165 | +0.6% | 8,500 | 567億3660万 | +2.28% | 7.49 | 0.69 |
| 2023 |
| 12/29 | 4,200 | 4,200 | 4,140 | 4,140 | -1.43% | 4,200 | 563億9604万 | +1.87% | 7.45 | 0.72 |
| 12/28 | 4,125 | 4,210 | 4,110 | 4,200 | +2.31% | 10,000 | 572億1338万 | +3.52% | 7.56 | 0.73 |
| 12/27 | 4,110 | 4,125 | 4,060 | 4,105 | -0.36% | 7,600 | 559億1927万 | +1.41% | 7.39 | 0.71 |
| 12/26 | 4,100 | 4,140 | 4,100 | 4,120 | +0.73% | 4,500 | 561億2360万 | +1.9% | 7.41 | 0.71 |
| 12/25 | 4,140 | 4,140 | 4,085 | 4,090 | -1.21% | 7,700 | 557億1493万 | +1.31% | 7.36 | 0.71 |
| 12/22 | 4,120 | 4,140 | 4,120 | 4,140 | +0.49% | 4,400 | 563億9604万 | +2.68% | 7.45 | 0.72 |
| 12/21 | 4,065 | 4,120 | 4,060 | 4,120 | +0.24% | 5,300 | 561億2360万 | +2.31% | 7.41 | 0.71 |
| 12/20 | 4,110 | 4,130 | 4,060 | 4,110 | 0% | 7,100 | 559億8738万 | +2.19% | 7.39 | 0.71 |
| 12/19 | 4,095 | 4,110 | 4,060 | 4,110 | +0.37% | 2,800 | 559億8738万 | +2.32% | 7.39 | 0.71 |
| 12/18 | 4,060 | 4,115 | 4,025 | 4,095 | -0.12% | 11,200 | 557億8304万 | +2.07% | 7.37 | 0.71 |
| 12/15 | 4,130 | 4,130 | 4,090 | 4,100 | -0.73% | 4,600 | 558億5115万 | +2.32% | 7.38 | 0.71 |
| 12/14 | 4,080 | 4,145 | 4,080 | 4,130 | +1.47% | 12,800 | 562億5982万 | +3.25% | 7.43 | 0.72 |
| 12/13 | 4,055 | 4,080 | 4,050 | 4,070 | +0.37% | 5,200 | 554億4249万 | +1.85% | 7.32 | 0.71 |
| 12/12 | 4,030 | 4,060 | 4,025 | 4,055 | +0.62% | 5,800 | 552億3815万 | +1.55% | 7.3 | 0.7 |
| 12/11 | 4,030 | 4,040 | 4,015 | 4,030 | +0.25% | 3,500 | 548億9760万 | +1.03% | 7.25 | 0.7 |
| 12/08 | 4,010 | 4,040 | 4,010 | 4,020 | +0.25% | 11,000 | 547億6138万 | +0.95% | 7.23 | 0.7 |
| 12/07 | 3,995 | 4,015 | 3,995 | 4,010 | 0% | 2,300 | 546億2515万 | +0.83% | 7.21 | 0.7 |
| 12/06 | 4,010 | 4,015 | 4,005 | 4,010 | 0% | 1,500 | 546億2515万 | +0.88% | 7.21 | 0.7 |
| 12/05 | 4,010 | 4,015 | 3,995 | 4,010 | -0.12% | 3,100 | 546億2515万 | +1.01% | 7.21 | 0.7 |
| 12/04 | 4,010 | 4,025 | 3,985 | 4,015 | +0.25% | 3,800 | 546億9326万 | +1.24% | 7.22 | 0.7 |
| 12/01 | 4,000 | 4,020 | 3,995 | 4,005 | +0.25% | 1,900 | 545億5704万 | +1.16% | 7.21 | 0.69 |
| 11/30 | 3,965 | 4,020 | 3,965 | 3,995 | +0.25% | 7,200 | 544億2082万 | +1.06% | 7.19 | 0.69 |
| 11/29 | 3,975 | 3,990 | 3,955 | 3,985 | +0.25% | 5,200 | 542億8460万 | +0.96% | 7.17 | 0.69 |
| 11/28 | 3,980 | 3,985 | 3,955 | 3,975 | +0.63% | 1,600 | 541億4838万 | +0.86% | 7.15 | 0.69 |
| 11/27 | 3,985 | 3,985 | 3,950 | 3,950 | -0.75% | 5,300 | 538億782万 | +0.36% | 7.11 | 0.68 |
| 11/24 | 3,970 | 3,980 | 3,970 | 3,980 | +0.25% | 3,300 | 542億1649万 | +1.27% | 7.16 | 0.69 |
| 11/22 | 3,970 | 3,980 | 3,960 | 3,970 | -0.13% | 4,500 | 540億8026万 | +1.2% | 7.14 | 0.69 |
| 11/21 | 3,975 | 3,995 | 3,965 | 3,975 | +0.13% | 3,500 | 541億4838万 | +1.45% | 7.15 | 0.69 |
| 11/20 | 3,995 | 3,995 | 3,960 | 3,970 | -0.13% | 5,700 | 540億8026万 | +1.48% | 7.14 | 0.69 |
| 11/17 | 4,000 | 4,015 | 3,975 | 3,975 | -0.75% | 3,200 | 541億4838万 | +1.79% | 7.15 | 0.69 |
| 11/16 | 4,000 | 4,010 | 3,985 | 4,005 | +0.13% | 6,100 | 545億5704万 | +2.74% | 7.21 | 0.69 |
| 11/15 | 3,990 | 4,020 | 3,980 | 4,000 | +0.25% | 8,900 | 544億8893万 | +2.8% | 7.2 | 0.69 |
| 11/14 | 3,990 | 3,995 | 3,980 | 3,990 | +0.38% | 4,700 | 543億5271万 | +2.7% | 7.18 | 0.69 |
| 11/13 | 3,980 | 3,995 | 3,970 | 3,975 | +0.25% | 7,300 | 541億4838万 | +2.5% | 7.15 | 0.69 |
| 11/10 | 3,940 | 3,965 | 3,925 | 3,965 | +0.63% | 7,000 | 540億1215万 | +2.43% | 7.13 | 0.69 |
| 11/09 | 4,010 | 4,010 | 3,935 | 3,940 | -1.87% | 8,400 | 536億7160万 | +2.05% | 7.09 | 0.68 |
| 11/08 | 4,015 | 4,015 | 3,950 | 4,015 | +0.12% | 8,200 | 546億9326万 | +4.07% | 7.22 | 0.7 |
| 11/07 | 3,950 | 4,010 | 3,950 | 4,010 | +1.78% | 17,100 | 546億2515万 | +4.1% | 7.21 | 0.7 |
| 11/06 | 3,910 | 3,940 | 3,880 | 3,940 | +1.68% | 9,500 | 536億7160万 | +2.36% | 7.09 | 0.68 |
| 11/02 | 3,905 | 3,905 | 3,855 | 3,875 | -0.13% | 7,300 | 527億8615万 | +0.73% | 6.97 | 0.67 |
| 11/01 | 3,800 | 3,900 | 3,790 | 3,880 | -2.27% | 26,400 | 528億5426万 | +0.81% | 6.98 | 0.67 |
| 10/31 | 3,890 | 3,970 | 3,890 | 3,970 | +2.06% | 11,500 | 540億8026万 | +3.09% | 7.14 | 0.69 |
| 10/30 | 3,890 | 3,900 | 3,880 | 3,890 | 0% | 2,100 | 529億9049万 | +1.09% | 7 | 0.67 |
| 10/27 | 3,860 | 3,900 | 3,860 | 3,890 | +0.78% | 5,200 | 529億9049万 | +1.12% | 7 | 0.67 |
