時価総額
2023/10/04～2024/03/04
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 |
| 03/04 | 1,114 | 1,129 | 1,112 | 1,118 | +0.63% | 329,600 | 995億5654万 | +2.19% | 98.49 | 0.52 |
| 03/01 | 1,114 | 1,119 | 1,110 | 1,111 | 0% | 191,200 | 989億3320万 | +1.55% | 97.88 | 0.52 |
| 02/29 | 1,130 | 1,130 | 1,102 | 1,111 | -1.59% | 327,900 | 989億3320万 | +1.65% | 97.88 | 0.52 |
| 02/28 | 1,123 | 1,135 | 1,119 | 1,129 | +0.53% | 324,500 | 1005億3608万 | +3.29% | 99.46 | 0.53 |
| 02/27 | 1,095 | 1,127 | 1,091 | 1,123 | +2.56% | 655,300 | 1000億179万 | +2.84% | 98.94 | 0.52 |
| 02/26 | 1,105 | 1,105 | 1,090 | 1,095 | -0.45% | 298,500 | 975億842万 | +0.37% | 96.47 | 0.51 |
| 02/22 | 1,097 | 1,100 | 1,090 | 1,100 | +0.64% | 214,200 | 979億5367万 | +0.92% | 96.91 | 0.51 |
| 02/21 | 1,096 | 1,100 | 1,084 | 1,093 | +0.55% | 340,800 | 973億3032万 | +0.37% | 96.29 | 0.51 |
| 02/20 | 1,079 | 1,089 | 1,073 | 1,087 | +0.56% | 265,500 | 967億9603万 | -0.18% | 95.76 | 0.51 |
| 02/19 | 1,072 | 1,082 | 1,070 | 1,081 | +1.03% | 169,000 | 962億6174万 | -0.73% | 95.24 | 0.5 |
| 02/16 | 1,055 | 1,076 | 1,055 | 1,070 | +2.2% | 276,300 | 952億8220万 | -1.74% | 94.27 | 0.5 |
| 02/15 | 1,066 | 1,069 | 1,045 | 1,047 | -0.95% | 307,700 | 932億3408万 | -3.94% | 92.24 | 0.49 |
| 02/14 | 1,084 | 1,089 | 1,057 | 1,057 | -2.76% | 299,800 | 941億2457万 | -3.12% | 93.12 | 0.49 |
| 02/13 | 1,083 | 1,088 | 1,072 | 1,087 | +1.02% | 369,400 | 967億9603万 | -0.46% | 95.76 | 0.51 |
| 02/09 | 1,072 | 1,087 | 1,064 | 1,076 | +0.56% | 370,500 | 958億1650万 | -1.37% | 94.79 | 0.5 |
| 02/08 | 1,111 | 1,111 | 1,064 | 1,070 | -3.95% | 634,600 | 952億8220万 | -1.92% | 94.27 | 0.5 |
| 02/07 | 1,104 | 1,118 | 1,104 | 1,114 | +0.54% | 297,800 | 992億35万 | +2.11% | 98.14 | 0.52 |
| 02/06 | 1,124 | 1,124 | 1,106 | 1,108 | -1.07% | 312,500 | 986億6606万 | +1.84% | 97.61 | 0.52 |
| 02/05 | 1,108 | 1,120 | 1,103 | 1,120 | +2.28% | 428,300 | 997億3464万 | +3.13% | 98.67 | 0.52 |
| 02/02 | 1,086 | 1,099 | 1,086 | 1,095 | +0.27% | 259,700 | 975億842万 | +1.11% | 96.47 | 0.51 |
| 02/01 | 1,110 | 1,110 | 1,090 | 1,092 | -1.62% | 246,100 | 972億4128万 | +1.11% | 96.2 | 0.51 |
| 01/31 | 1,090 | 1,110 | 1,087 | 1,110 | +2.59% | 394,400 | 988億4415万 | +2.97% | 97.79 | 0.52 |
| 01/30 | 1,097 | 1,097 | 1,082 | 1,082 | -1.19% | 144,900 | 963億5079万 | +0.65% | 95.32 | 0.5 |
| 01/29 | 1,090 | 1,099 | 1,090 | 1,095 | +0.46% | 136,600 | 975億842万 | +2.05% | 96.47 | 0.51 |
| 01/26 | 1,109 | 1,109 | 1,089 | 1,090 | -1.45% | 196,900 | 970億6318万 | +1.77% | 96.03 | 0.51 |
| 01/25 | 1,093 | 1,110 | 1,090 | 1,106 | +1.84% | 296,500 | 984億8796万 | +3.56% | 97.44 | 0.52 |
| 01/24 | 1,098 | 1,099 | 1,086 | 1,086 | -1.27% | 204,600 | 967億698万 | +1.97% | 95.68 | 0.51 |
| 01/23 | 1,114 | 1,122 | 1,099 | 1,100 | -1.08% | 343,400 | 979億5367万 | +3.58% | 96.91 | 0.51 |
| 01/22 | 1,102 | 1,112 | 1,098 | 1,112 | +1.92% | 296,100 | 990億2225万 | +5% | 97.97 | 0.52 |
| 01/19 | 1,084 | 1,094 | 1,079 | 1,091 | +1.11% | 280,300 | 971億5223万 | +3.31% | 96.12 | 0.51 |
| 01/18 | 1,082 | 1,090 | 1,079 | 1,079 | -0.83% | 291,300 | 960億8364万 | +2.37% | 95.06 | 0.5 |
| 01/17 | 1,099 | 1,117 | 1,087 | 1,088 | -0.37% | 579,000 | 968億8508万 | +3.32% | 95.85 | 0.51 |
| 01/16 | 1,091 | 1,097 | 1,089 | 1,092 | +0.37% | 350,200 | 972億4128万 | +3.9% | 96.2 | 0.51 |
| 01/15 | 1,079 | 1,091 | 1,079 | 1,088 | +0.83% | 314,800 | 968億8508万 | +3.62% | 95.85 | 0.51 |
| 01/12 | 1,079 | 1,082 | 1,071 | 1,079 | +0.19% | 344,500 | 960億8364万 | +3.06% | 95.06 | 0.5 |
| 01/11 | 1,075 | 1,084 | 1,075 | 1,077 | +0.28% | 284,600 | 959億554万 | +2.96% | 94.88 | 0.5 |
| 01/10 | 1,081 | 1,082 | 1,073 | 1,074 | -0.92% | 316,700 | 956億3840万 | +2.87% | 94.62 | 0.5 |
| 01/09 | 1,081 | 1,086 | 1,075 | 1,084 | +0.46% | 281,200 | 965億2889万 | +3.93% | 95.5 | 0.51 |
| 01/05 | 1,077 | 1,079 | 1,069 | 1,079 | +0.84% | 229,700 | 960億8364万 | +3.55% | 95.06 | 0.5 |
| 01/04 | 1,057 | 1,071 | 1,045 | 1,070 | +1.23% | 272,100 | 952億8220万 | +2.69% | 94.27 | 0.5 |
| 2023 |
| 12/29 | 1,055 | 1,061 | 1,052 | 1,057 | +0.09% | 231,900 | 941億2457万 | +1.54% | 93.12 | 0.49 |
| 12/28 | 1,045 | 1,056 | 1,041 | 1,056 | +0.76% | 204,200 | 940億3552万 | +1.34% | 93.03 | 0.49 |
| 12/27 | 1,034 | 1,048 | 1,034 | 1,048 | +1.35% | 299,000 | 933億2313万 | +0.58% | 92.33 | 0.49 |
| 12/26 | 1,035 | 1,039 | 1,032 | 1,034 | +0.1% | 183,100 | 920億7645万 | -0.67% | 91.09 | 0.48 |
| 12/25 | 1,046 | 1,049 | 1,033 | 1,033 | -0.77% | 199,100 | 919億8740万 | -0.86% | 91.01 | 0.48 |
| 12/22 | 1,041 | 1,047 | 1,037 | 1,041 | +0.48% | 302,100 | 926億9979万 | -0.1% | 91.71 | 0.49 |
| 12/21 | 1,034 | 1,041 | 1,030 | 1,036 | -0.1% | 236,300 | 922億5454万 | -0.58% | 91.27 | 0.48 |
| 12/20 | 1,030 | 1,042 | 1,030 | 1,037 | +0.97% | 310,000 | 923億4359万 | -0.48% | 91.36 | 0.48 |
| 12/19 | 1,034 | 1,034 | 1,022 | 1,027 | +0.1% | 246,200 | 914億5310万 | -1.34% | 90.48 | 0.48 |
| 12/18 | 1,021 | 1,027 | 1,016 | 1,026 | 0% | 345,900 | 913億6406万 | -1.35% | 90.39 | 0.48 |
| 12/15 | 1,020 | 1,028 | 1,020 | 1,026 | +0.69% | 256,200 | 913億6406万 | -1.25% | 90.39 | 0.48 |
| 12/14 | 1,032 | 1,037 | 1,019 | 1,019 | -1.26% | 353,700 | 907億4071万 | -1.92% | 89.77 | 0.47 |
| 12/13 | 1,033 | 1,037 | 1,028 | 1,032 | -0.1% | 234,300 | 918億9835万 | -0.67% | 90.92 | 0.48 |
| 12/12 | 1,047 | 1,049 | 1,030 | 1,033 | -0.96% | 240,700 | 919億8740万 | -0.58% | 91.01 | 0.48 |
| 12/11 | 1,047 | 1,052 | 1,037 | 1,043 | +0.19% | 327,800 | 928億7789万 | +0.38% | 91.89 | 0.49 |
| 12/08 | 1,058 | 1,058 | 1,035 | 1,041 | -0.86% | 392,500 | 926億9979万 | +0.29% | 91.71 | 0.49 |
| 12/07 | 1,052 | 1,058 | 1,045 | 1,050 | -0.19% | 302,500 | 935億123万 | +1.25% | 92.5 | 0.49 |
| 12/06 | 1,030 | 1,055 | 1,030 | 1,052 | +1.94% | 324,100 | 936億7932万 | +1.54% | 92.68 | 0.49 |
| 12/05 | 1,032 | 1,042 | 1,029 | 1,032 | -0.48% | 236,700 | 918億9835万 | -0.19% | 90.92 | 0.48 |
| 12/04 | 1,036 | 1,037 | 1,030 | 1,037 | -0.48% | 224,600 | 923億4359万 | +0.39% | 91.36 | 0.48 |
| 12/01 | 1,052 | 1,059 | 1,042 | 1,042 | -0.95% | 236,000 | 927億8884万 | +0.97% | 91.8 | 0.49 |
| 11/30 | 1,051 | 1,056 | 1,047 | 1,052 | -0.38% | 234,200 | 936億7932万 | +2.04% | 92.68 | 0.49 |
| 11/29 | 1,063 | 1,068 | 1,052 | 1,056 | -1.03% | 185,600 | 940億3552万 | +2.62% | 93.03 | 0.49 |
| 11/28 | 1,061 | 1,068 | 1,057 | 1,067 | +0.66% | 282,500 | 950億1506万 | +3.89% | 94 | 0.5 |
| 11/27 | 1,073 | 1,074 | 1,056 | 1,060 | -0.38% | 250,900 | 943億9171万 | +3.41% | 93.39 | 0.49 |
| 11/24 | 1,060 | 1,067 | 1,059 | 1,064 | +1.14% | 300,600 | 947億4791万 | +4.01% | 93.74 | 0.5 |
| 11/22 | 1,040 | 1,054 | 1,035 | 1,052 | +0.86% | 269,100 | 936億7932万 | +3.04% | 92.68 | 0.49 |
| 11/21 | 1,034 | 1,044 | 1,030 | 1,043 | +0.29% | 284,200 | 928億7789万 | +2.36% | 91.89 | 0.49 |
| 11/20 | 1,048 | 1,054 | 1,034 | 1,040 | -0.95% | 287,900 | 926億1074万 | +2.16% | 91.62 | 0.48 |
| 11/17 | 1,028 | 1,050 | 1,028 | 1,050 | +1.84% | 408,900 | 935億123万 | +3.24% | 92.5 | 0.49 |
| 11/16 | 1,040 | 1,042 | 1,028 | 1,031 | -0.96% | 465,600 | 918億930万 | +1.48% | 90.83 | 0.48 |
| 11/15 | 1,016 | 1,043 | 1,009 | 1,041 | +3.38% | 702,000 | 926億9979万 | +2.56% | 91.71 | 0.49 |
| 11/14 | 1,005 | 1,008 | 1,001 | 1,007 | +0.3% | 327,300 | 896億7213万 | -0.79% | 88.72 | 0.47 |
| 11/13 | 1,008 | 1,010 | 999 | 1,004 | -0.4% | 384,900 | 894億498万 | -0.99% | 88.45 | 0.47 |
| 11/10 | 1,011 | 1,023 | 999 | 1,008 | -0.49% | 688,300 | 897億6118万 | -0.69% | 88.8 | 0.47 |
| 11/09 | 1,025 | 1,028 | 988 | 1,013 | -1.27% | 877,000 | 902億642万 | -0.2% | 89.24 | 0.47 |
| 11/08 | 1,037 | 1,043 | 1,021 | 1,026 | -0.48% | 699,700 | 913億6406万 | +1.08% | 90.39 | 0.48 |
| 11/07 | 1,031 | 1,040 | 1,028 | 1,031 | -0.39% | 413,200 | 918億930万 | +1.48% | 90.83 | 0.48 |
| 11/06 | 1,031 | 1,038 | 1,023 | 1,035 | +1.37% | 596,200 | 921億6549万 | +1.67% | 91.18 | 0.48 |
| 11/02 | 1,025 | 1,029 | 1,016 | 1,021 | +0.39% | 431,800 | 909億1881万 | 0% | 89.95 | 0.48 |
| 11/01 | 1,019 | 1,026 | 1,010 | 1,017 | +0.79% | 568,300 | 905億6262万 | -0.78% | 89.6 | 0.47 |
| 10/31 | 1,006 | 1,010 | 998 | 1,009 | +0.7% | 655,100 | 898億5023万 | -1.85% | 88.89 | 0.47 |
| 10/30 | 1,012 | 1,012 | 997 | 1,002 | -2.34% | 1,303,700 | 892億2688万 | -2.91% | 88.28 | 0.47 |
| 10/27 | 1,013 | 1,026 | 1,006 | 1,026 | +2.4% | 566,800 | 913億6406万 | -0.97% | 90.39 | 0.48 |
| 10/26 | 1,016 | 1,018 | 1,001 | 1,002 | -1.38% | 473,800 | 892億2688万 | -3.56% | 88.28 | 0.47 |
| 10/25 | 1,015 | 1,023 | 1,009 | 1,016 | +0.89% | 587,300 | 904億7357万 | -2.68% | 89.51 | 0.47 |
| 10/24 | 1,002 | 1,010 | 990 | 1,007 | +0.6% | 716,200 | 896億7213万 | -3.91% | 88.72 | 0.47 |
| 10/23 | 1,010 | 1,014 | 1,001 | 1,001 | -1.09% | 458,000 | 891億3784万 | -4.85% | 88.19 | 0.47 |
| 10/20 | 1,009 | 1,014 | 1,004 | 1,012 | +0.5% | 265,200 | 901億1737万 | -4.26% | 89.16 | 0.47 |
| 10/19 | 1,003 | 1,011 | 1,001 | 1,007 | -0.79% | 363,200 | 896億7213万 | -5% | 88.72 | 0.47 |
| 10/18 | 1,018 | 1,019 | 1,008 | 1,015 | +0.5% | 301,800 | 903億8452万 | -4.61% | 89.42 | 0.47 |
| 10/17 | 1,026 | 1,027 | 1,005 | 1,010 | -0.3% | 326,200 | 899億3927万 | -5.25% | 88.98 | 0.47 |
| 10/16 | 1,010 | 1,017 | 1,002 | 1,013 | 0% | 373,500 | 902億642万 | -5.33% | 89.24 | 0.47 |
| 10/13 | 1,025 | 1,029 | 1,011 | 1,013 | -0.88% | 308,900 | 902億642万 | -5.59% | 89.24 | 0.47 |
| 10/12 | 1,025 | 1,027 | 1,016 | 1,022 | -0.29% | 494,600 | 910億786万 | -5.11% | 90.04 | 0.48 |
| 10/11 | 1,031 | 1,033 | 1,019 | 1,025 | +0.2% | 273,500 | 912億7501万 | -5.09% | 90.3 | 0.48 |
| 10/10 | 1,016 | 1,024 | 1,010 | 1,023 | +1.99% | 712,500 | 910億9691万 | -5.45% | 90.13 | 0.48 |
| 10/06 | 1,012 | 1,012 | 998 | 1,003 | -1.38% | 905,200 | 893億1593万 | -7.47% | 88.36 | 0.47 |
| 10/05 | 1,000 | 1,018 | 994 | 1,017 | +1.5% | 1,015,300 | 905億6262万 | -6.35% | 89.6 | 0.47 |
| 10/04 | 1,010 | 1,015 | 995 | 1,002 | -1.86% | 1,068,100 | 892億2688万 | -7.9% | 88.28 | 0.47 |
