時価総額
2023/10/18～2024/03/15
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 |
| 03/15 | 1,066 | 1,072 | 1,066 | 1,067 | +0.09% | 4,000 | 115億226万 | +0.47% | 66.73 | 1.22 |
| 03/14 | 1,080 | 1,081 | 1,061 | 1,066 | -0.19% | 19,300 | 114億9148万 | +0.28% | 66.67 | 1.22 |
| 03/13 | 1,070 | 1,070 | 1,062 | 1,068 | -0.19% | 4,400 | 115億1304万 | +0.47% | 66.8 | 1.22 |
| 03/12 | 1,063 | 1,070 | 1,061 | 1,070 | +0.28% | 5,400 | 115億3460万 | +0.66% | 66.92 | 1.22 |
| 03/11 | 1,060 | 1,069 | 1,060 | 1,067 | +1.14% | 8,200 | 115億226万 | +0.28% | 66.73 | 1.22 |
| 03/08 | 1,051 | 1,061 | 1,051 | 1,055 | -0.57% | 7,300 | 113億7290万 | -0.94% | 65.98 | 1.21 |
| 03/07 | 1,063 | 1,067 | 1,051 | 1,061 | +0.57% | 15,900 | 114億3758万 | -0.47% | 66.36 | 1.21 |
| 03/06 | 1,053 | 1,061 | 1,046 | 1,055 | +0.19% | 10,800 | 113億7290万 | -1.03% | 65.98 | 1.21 |
| 03/05 | 1,044 | 1,053 | 1,042 | 1,053 | +0.38% | 10,400 | 113億5134万 | -1.4% | 65.86 | 1.2 |
| 03/04 | 1,052 | 1,057 | 1,049 | 1,049 | -0.47% | 9,200 | 113億822万 | -1.87% | 65.61 | 1.2 |
| 03/01 | 1,061 | 1,061 | 1,052 | 1,054 | -0.57% | 6,900 | 113億6212万 | -1.5% | 65.92 | 1.2 |
| 02/29 | 1,063 | 1,065 | 1,058 | 1,060 | -0.19% | 4,300 | 114億2680万 | -1.03% | 66.29 | 1.21 |
| 02/28 | 1,062 | 1,069 | 1,062 | 1,062 | -0.19% | 5,600 | 114億4836万 | -0.93% | 66.42 | 1.21 |
| 02/27 | 1,061 | 1,070 | 1,058 | 1,064 | +0.28% | 6,600 | 114億6992万 | -0.84% | 66.54 | 1.22 |
| 02/26 | 1,071 | 1,073 | 1,060 | 1,061 | -1.49% | 8,800 | 114億3758万 | -1.12% | 66.36 | 1.21 |
| 02/22 | 1,078 | 1,081 | 1,070 | 1,077 | +0.47% | 4,200 | 116億1006万 | +0.37% | 67.36 | 1.23 |
| 02/21 | 1,079 | 1,081 | 1,070 | 1,072 | -1.02% | 2,300 | 115億5616万 | -0.09% | 67.05 | 1.23 |
| 02/20 | 1,071 | 1,084 | 1,071 | 1,083 | +1.59% | 7,400 | 116億7474万 | +1.03% | 67.73 | 1.24 |
| 02/19 | 1,062 | 1,080 | 1,060 | 1,066 | +0.38% | 5,500 | 114億9148万 | -0.56% | 66.67 | 1.22 |
| 02/16 | 1,051 | 1,063 | 1,051 | 1,062 | +1.14% | 4,600 | 114億4836万 | -0.84% | 66.42 | 1.21 |
| 02/15 | 1,055 | 1,056 | 1,050 | 1,050 | -0.38% | 8,400 | 113億1900万 | -2.05% | 65.67 | 1.2 |
| 02/14 | 1,065 | 1,068 | 1,054 | 1,054 | -1.59% | 6,900 | 113億6212万 | -1.77% | 65.92 | 1.2 |
| 02/13 | 1,066 | 1,072 | 1,059 | 1,071 | +1.81% | 23,100 | 115億4538万 | -0.37% | 66.98 | 1.22 |
| 02/09 | 1,057 | 1,070 | 1,052 | 1,052 | -0.75% | 8,100 | 113億4056万 | -2.23% | 65.79 | 1.2 |
| 02/08 | 1,066 | 1,069 | 1,053 | 1,060 | -1.12% | 10,200 | 114億2680万 | -1.58% | 66.29 | 1.21 |
| 02/07 | 1,084 | 1,084 | 1,064 | 1,072 | -0.74% | 15,100 | 115億5616万 | -0.46% | 67.05 | 1.23 |
| 02/06 | 1,079 | 1,087 | 1,075 | 1,080 | +0.37% | 11,200 | 116億4240万 | +0.37% | 67.55 | 1.23 |
| 02/05 | 1,092 | 1,092 | 1,076 | 1,076 | -1.01% | 18,600 | 115億9928万 | +0.09% | 67.3 | 1.23 |
| 02/02 | 1,099 | 1,099 | 1,080 | 1,087 | +0.83% | 11,000 | 117億1786万 | +1.21% | 67.98 | 1.24 |
| 02/01 | 1,089 | 1,089 | 1,072 | 1,078 | -0.37% | 16,600 | 116億2084万 | +0.47% | 67.42 | 1.23 |
| 01/31 | 1,094 | 1,094 | 1,077 | 1,082 | +0.93% | 12,500 | 116億6396万 | +0.93% | 67.67 | 1.24 |
| 01/30 | 1,097 | 1,099 | 1,072 | 1,072 | -2.28% | 62,500 | 115億5616万 | +0.19% | 67.05 | 1.23 |
| 01/29 | 1,083 | 1,097 | 1,082 | 1,097 | +1.76% | 14,500 | 118億2566万 | +2.62% | 68.61 | 1.25 |
| 01/26 | 1,081 | 1,088 | 1,077 | 1,078 | -0.19% | 9,400 | 116億2084万 | +1.03% | 67.42 | 1.23 |
| 01/25 | 1,080 | 1,088 | 1,080 | 1,080 | -0.09% | 11,900 | 116億4240万 | +1.41% | 67.55 | 1.23 |
| 01/24 | 1,085 | 1,087 | 1,079 | 1,081 | -0.28% | 7,000 | 116億5318万 | +1.69% | 67.61 | 1.24 |
| 01/23 | 1,083 | 1,094 | 1,077 | 1,084 | +0.18% | 14,500 | 116億8552万 | +2.26% | 67.8 | 1.24 |
| 01/22 | 1,075 | 1,087 | 1,075 | 1,082 | +0.93% | 5,400 | 116億6396万 | +2.27% | 67.67 | 1.24 |
| 01/19 | 1,091 | 1,091 | 1,067 | 1,072 | +0.94% | 14,900 | 115億5616万 | +1.52% | 67.05 | 1.23 |
| 01/18 | 1,058 | 1,071 | 1,057 | 1,062 | 0% | 3,700 | 114億4836万 | +0.76% | 66.42 | 1.21 |
| 01/17 | 1,079 | 1,079 | 1,062 | 1,062 | -0.47% | 8,400 | 114億4836万 | +0.85% | 66.42 | 1.21 |
| 01/16 | 1,072 | 1,072 | 1,064 | 1,067 | -0.09% | 9,000 | 115億226万 | +1.52% | 66.73 | 1.22 |
| 01/15 | 1,062 | 1,096 | 1,056 | 1,068 | +1.33% | 15,900 | 115億1304万 | +1.71% | 66.8 | 1.22 |
| 01/12 | 1,071 | 1,072 | 1,052 | 1,054 | -1.59% | 14,300 | 113億6212万 | +0.57% | 65.92 | 1.2 |
| 01/11 | 1,090 | 1,090 | 1,070 | 1,071 | -1.74% | 15,800 | 115億4538万 | +2.29% | 66.98 | 1.22 |
| 01/10 | 1,096 | 1,096 | 1,081 | 1,090 | -0.55% | 7,100 | 117億5020万 | +4.41% | 68.17 | 1.25 |
| 01/09 | 1,089 | 1,101 | 1,086 | 1,096 | +0.92% | 14,100 | 118億1488万 | +5.28% | 68.55 | 1.25 |
| 01/05 | 1,079 | 1,086 | 1,076 | 1,086 | +0.65% | 9,900 | 117億708万 | +4.62% | 67.92 | 1.24 |
| 01/04 | 1,061 | 1,080 | 1,051 | 1,079 | +1.41% | 9,000 | 116億3162万 | +4.15% | 67.48 | 1.23 |
| 2023 |
| 12/29 | 1,070 | 1,073 | 1,059 | 1,064 | +0.19% | 9,700 | 114億6992万 | +2.9% | 66.54 | 1.22 |
| 12/28 | 1,041 | 1,068 | 1,041 | 1,062 | +0.66% | 6,000 | 114億4836万 | +2.91% | 66.42 | 1.21 |
| 12/27 | 1,050 | 1,061 | 1,049 | 1,055 | +0.67% | 7,100 | 113億7290万 | +2.43% | 65.98 | 1.21 |
| 12/26 | 1,047 | 1,054 | 1,047 | 1,048 | -0.47% | 4,600 | 112億9744万 | +1.85% | 65.54 | 1.2 |
| 12/25 | 1,055 | 1,057 | 1,043 | 1,053 | +0.19% | 7,400 | 113億5134万 | +2.43% | 65.86 | 1.2 |
| 12/22 | 1,038 | 1,051 | 1,036 | 1,051 | +1.15% | 14,900 | 113億2978万 | +2.34% | 65.73 | 1.2 |
| 12/21 | 1,040 | 1,050 | 1,037 | 1,039 | -0.38% | 6,400 | 112億42万 | +1.37% | 64.98 | 1.19 |
| 12/20 | 1,044 | 1,054 | 1,042 | 1,043 | -0.1% | 9,700 | 112億4354万 | +1.86% | 65.23 | 1.19 |
| 12/19 | 1,031 | 1,044 | 1,031 | 1,044 | +1.16% | 4,600 | 112億5432万 | +2.05% | 65.29 | 1.19 |
| 12/18 | 1,024 | 1,042 | 1,021 | 1,032 | +0.78% | 9,600 | 111億2496万 | +0.98% | 64.54 | 1.18 |
| 12/15 | 1,026 | 1,029 | 1,020 | 1,024 | +0.1% | 6,400 | 110億3872万 | +0.2% | 64.04 | 1.17 |
| 12/14 | 1,027 | 1,030 | 1,019 | 1,023 | -0.39% | 3,600 | 110億2794万 | 0% | 63.98 | 1.17 |
| 12/13 | 1,031 | 1,034 | 1,025 | 1,027 | 0% | 6,800 | 110億7106万 | +0.39% | 64.23 | 1.17 |
| 12/12 | 1,032 | 1,032 | 1,024 | 1,027 | -0.48% | 4,500 | 110億7106万 | +0.39% | 64.23 | 1.17 |
| 12/11 | 1,024 | 1,033 | 1,020 | 1,032 | +0.78% | 8,100 | 111億2496万 | +0.78% | 64.54 | 1.18 |
| 12/08 | 1,012 | 1,029 | 1,012 | 1,024 | +0.29% | 19,300 | 110億3872万 | +0.1% | 64.04 | 1.17 |
| 12/07 | 1,031 | 1,031 | 1,021 | 1,021 | -0.97% | 3,700 | 110億638万 | -0.2% | 63.86 | 1.17 |
| 12/06 | 1,027 | 1,040 | 1,019 | 1,031 | +0.39% | 9,800 | 111億1418万 | +0.68% | 64.48 | 1.18 |
| 12/05 | 1,013 | 1,045 | 1,013 | 1,027 | +1.18% | 17,100 | 110億7106万 | +0.39% | 64.23 | 1.17 |
| 12/04 | 1,016 | 1,018 | 1,009 | 1,015 | +0.3% | 17,800 | 109億4170万 | -0.88% | 63.48 | 1.16 |
| 12/01 | 1,017 | 1,019 | 1,010 | 1,012 | -0.49% | 12,000 | 109億936万 | -1.36% | 63.29 | 1.16 |
| 11/30 | 1,023 | 1,024 | 1,015 | 1,017 | -0.29% | 6,000 | 109億6326万 | -1.07% | 63.61 | 1.16 |
| 11/29 | 1,024 | 1,024 | 1,018 | 1,020 | -0.39% | 4,600 | 109億9560万 | -0.97% | 63.79 | 1.17 |
| 11/28 | 1,020 | 1,031 | 1,020 | 1,024 | +0.1% | 5,800 | 110億3872万 | -0.68% | 64.04 | 1.17 |
| 11/27 | 1,016 | 1,030 | 1,016 | 1,023 | +0.29% | 6,700 | 110億2794万 | -0.87% | 63.98 | 1.17 |
| 11/24 | 1,030 | 1,038 | 1,017 | 1,020 | -0.68% | 7,200 | 109億9560万 | -1.35% | 63.79 | 1.17 |
| 11/22 | 1,021 | 1,032 | 1,021 | 1,027 | +0.59% | 6,400 | 110億7106万 | -0.87% | 64.23 | 1.17 |
| 11/21 | 1,016 | 1,040 | 1,014 | 1,021 | -0.1% | 21,300 | 110億638万 | -1.64% | 63.86 | 1.17 |
| 11/20 | 1,022 | 1,032 | 1,020 | 1,022 | 0% | 3,900 | 110億1716万 | -1.73% | 63.92 | 1.17 |
| 11/17 | 1,008 | 1,028 | 1,008 | 1,022 | +1.19% | 13,300 | 110億1716万 | -1.92% | 63.92 | 1.17 |
| 11/16 | 1,014 | 1,019 | 1,003 | 1,010 | -0.39% | 19,600 | 108億8780万 | -3.26% | 63.17 | 1.15 |
| 11/15 | 1,014 | 1,022 | 1,014 | 1,014 | 0% | 4,400 | 109億3092万 | -3.06% | 63.42 | 1.16 |
| 11/14 | 1,026 | 1,027 | 1,014 | 1,014 | -1.74% | 14,300 | 109億3092万 | -3.24% | 63.42 | 1.16 |
| 11/13 | 1,024 | 1,034 | 1,022 | 1,032 | +0.78% | 19,200 | 111億2496万 | -1.53% | 64.54 | 1.18 |
| 11/10 | 1,034 | 1,034 | 1,017 | 1,024 | -0.97% | 24,300 | 110億3872万 | -2.38% | 64.04 | 1.17 |
| 11/09 | 1,027 | 1,037 | 1,026 | 1,034 | +0.68% | 7,900 | 111億4652万 | -1.52% | 64.67 | 1.18 |
| 11/08 | 1,043 | 1,043 | 1,022 | 1,027 | -1.44% | 17,300 | 110億7106万 | -2.28% | 64.23 | 1.17 |
| 11/07 | 1,038 | 1,045 | 1,031 | 1,042 | +0.58% | 17,700 | 112億3276万 | -0.86% | 65.17 | 1.19 |
| 11/06 | 1,026 | 1,038 | 1,023 | 1,036 | +1.47% | 22,400 | 111億6808万 | -1.52% | 64.79 | 1.18 |
| 11/02 | 1,035 | 1,049 | 1,021 | 1,021 | -0.97% | 22,600 | 110億638万 | -3.04% | 63.86 | 1.17 |
| 11/01 | 1,029 | 1,043 | 1,021 | 1,031 | -0.48% | 38,700 | 111億1418万 | -2.18% | 64.48 | 1.18 |
| 10/31 | 1,026 | 1,050 | 1,023 | 1,036 | +3.39% | 25,400 | 111億6808万 | -1.8% | 64.79 | 1.18 |
| 10/30 | 1,056 | 1,064 | 1,002 | 1,002 | -6% | 119,800 | 108億156万 | -5.11% | 62.67 | 1.15 |
| 10/27 | 1,045 | 1,068 | 1,045 | 1,066 | +2.01% | 8,900 | 114億9148万 | +0.85% | 66.67 | 1.22 |
| 10/26 | 1,052 | 1,065 | 1,045 | 1,045 | -2.25% | 23,000 | 112億6510万 | -1.04% | 65.36 | 1.19 |
| 10/25 | 1,067 | 1,079 | 1,055 | 1,069 | +0.66% | 27,400 | 115億2382万 | +1.23% | 66.86 | 1.22 |
| 10/24 | 1,051 | 1,070 | 1,033 | 1,062 | +0.85% | 27,900 | 114億4836万 | +0.76% | 66.42 | 1.21 |
| 10/23 | 1,053 | 1,063 | 1,050 | 1,053 | -0.57% | 9,800 | 113億5134万 | 0% | 65.86 | 1.2 |
| 10/20 | 1,056 | 1,067 | 1,054 | 1,059 | -0.38% | 8,800 | 114億1602万 | +1.15% | 66.23 | 1.21 |
| 10/19 | 1,054 | 1,075 | 1,054 | 1,063 | -0.65% | 10,700 | 114億5914万 | +2.11% | 66.48 | 1.21 |
| 10/18 | 1,084 | 1,086 | 1,066 | 1,070 | -1.38% | 18,700 | 115億3460万 | +3.48% | 66.92 | 1.22 |
