時価総額
2023/10/10～2024/03/07
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 |
| 03/07 | 3,250 | 3,260 | 3,215 | 3,255 | +0.15% | 60,000 | 2174億9695万 | +1.31% | 14.92 | 1.65 |
| 03/06 | 3,200 | 3,280 | 3,200 | 3,250 | +1.72% | 97,900 | 2171億6286万 | +1.21% | 14.9 | 1.65 |
| 03/05 | 3,205 | 3,220 | 3,180 | 3,195 | -0.78% | 43,600 | 2134億8779万 | -0.44% | 14.65 | 1.62 |
| 03/04 | 3,245 | 3,245 | 3,205 | 3,220 | -0.77% | 79,900 | 2151億5828万 | +0.34% | 14.76 | 1.63 |
| 03/01 | 3,300 | 3,300 | 3,230 | 3,245 | -1.37% | 51,200 | 2168億2876万 | +1.22% | 14.88 | 1.65 |
| 02/29 | 3,270 | 3,300 | 3,255 | 3,290 | +0.92% | 113,300 | 2198億3563万 | +2.72% | 15.08 | 1.67 |
| 02/28 | 3,265 | 3,305 | 3,255 | 3,260 | +0.77% | 231,200 | 2178億3105万 | +1.97% | 14.95 | 1.64 |
| 02/27 | 3,275 | 3,275 | 3,220 | 3,235 | -1.22% | 108,300 | 2161億6057万 | +1.35% | 14.83 | 1.62 |
| 02/26 | 3,235 | 3,275 | 3,210 | 3,275 | +2.83% | 258,700 | 2188億3334万 | +2.83% | 15.02 | 1.64 |
| 02/22 | 3,165 | 3,205 | 3,150 | 3,185 | +0.31% | 108,900 | 2128億1960万 | +0.25% | 14.6 | 1.6 |
| 02/21 | 3,190 | 3,190 | 3,145 | 3,175 | -0.31% | 52,400 | 2121億5141万 | 0% | 14.56 | 1.59 |
| 02/20 | 3,185 | 3,200 | 3,175 | 3,185 | +0.31% | 52,700 | 2128億1960万 | +0.41% | 14.6 | 1.6 |
| 02/19 | 3,160 | 3,185 | 3,160 | 3,175 | +0.79% | 38,400 | 2121億5141万 | +0.13% | 14.56 | 1.59 |
| 02/16 | 3,135 | 3,165 | 3,125 | 3,150 | +0.8% | 68,400 | 2104億8092万 | -0.57% | 14.44 | 1.58 |
| 02/15 | 3,175 | 3,180 | 3,120 | 3,125 | -1.26% | 79,500 | 2088億1044万 | -1.33% | 14.33 | 1.57 |
| 02/14 | 3,200 | 3,210 | 3,160 | 3,165 | -1.4% | 69,700 | 2114億8321万 | -0.06% | 14.51 | 1.59 |
| 02/13 | 3,200 | 3,225 | 3,190 | 3,210 | +0.94% | 77,800 | 2144億9008万 | +1.36% | 14.72 | 1.61 |
| 02/09 | 3,175 | 3,195 | 3,160 | 3,180 | +0.16% | 142,600 | 2124億8550万 | +0.57% | 14.58 | 1.6 |
| 02/08 | 3,215 | 3,215 | 3,170 | 3,175 | -1.7% | 121,400 | 2121億5141万 | +0.51% | 14.56 | 1.59 |
| 02/07 | 3,210 | 3,235 | 3,200 | 3,230 | +0.16% | 76,400 | 2158億2647万 | +2.38% | 14.81 | 1.62 |
| 02/06 | 3,240 | 3,275 | 3,225 | 3,225 | -0.46% | 92,300 | 2154億9237万 | +2.41% | 14.79 | 1.62 |
| 02/05 | 3,250 | 3,270 | 3,230 | 3,240 | 0% | 109,700 | 2164億9466万 | +3.05% | 14.86 | 1.63 |
| 02/02 | 3,235 | 3,250 | 3,215 | 3,240 | +0.62% | 67,600 | 2164億9466万 | +3.32% | 14.86 | 1.63 |
| 02/01 | 3,220 | 3,255 | 3,205 | 3,220 | 0% | 81,900 | 2151億5828万 | +2.94% | 14.76 | 1.62 |
| 01/31 | 3,210 | 3,235 | 3,185 | 3,220 | +0.47% | 82,500 | 2151億5828万 | +3.14% | 14.76 | 1.62 |
| 01/30 | 3,235 | 3,260 | 3,170 | 3,205 | -0.16% | 680,600 | 2141億5599万 | +2.92% | 14.69 | 1.61 |
| 01/29 | 3,180 | 3,225 | 3,180 | 3,210 | +1.1% | 121,400 | 2144億9008万 | +3.32% | 14.72 | 1.61 |
| 01/26 | 3,150 | 3,180 | 3,145 | 3,175 | +0.32% | 136,300 | 2121億5141万 | +2.45% | 14.56 | 1.59 |
| 01/25 | 3,150 | 3,170 | 3,140 | 3,165 | +0.48% | 121,900 | 2114億8321万 | +2.36% | 14.51 | 1.59 |
| 01/24 | 3,170 | 3,180 | 3,145 | 3,150 | -0.32% | 106,100 | 2104億8092万 | +2.11% | 14.44 | 1.58 |
| 01/23 | 3,155 | 3,170 | 3,130 | 3,160 | +1.44% | 154,300 | 2111億4912万 | +2.56% | 14.49 | 1.59 |
| 01/22 | 3,105 | 3,130 | 3,085 | 3,115 | +1.3% | 96,300 | 2081億4225万 | +1.27% | 14.28 | 1.56 |
| 01/19 | 3,080 | 3,095 | 3,040 | 3,075 | -0.16% | 138,500 | 2054億6947万 | 0% | 14.1 | 1.54 |
| 01/18 | 3,100 | 3,110 | 3,080 | 3,080 | -1.12% | 106,600 | 2058億357万 | +0.1% | 14.12 | 1.54 |
| 01/17 | 3,100 | 3,155 | 3,100 | 3,115 | +0.48% | 236,700 | 2081億4225万 | +1.27% | 14.28 | 1.56 |
| 01/16 | 3,160 | 3,170 | 3,100 | 3,100 | -1.9% | 129,200 | 2071億3996万 | +0.85% | 14.21 | 1.55 |
| 01/15 | 3,120 | 3,165 | 3,110 | 3,160 | +1.61% | 178,500 | 2111億4912万 | +2.76% | 14.49 | 1.59 |
| 01/12 | 3,120 | 3,140 | 3,080 | 3,110 | -0.32% | 198,500 | 2078億815万 | +1.3% | 14.26 | 1.56 |
| 01/11 | 3,140 | 3,140 | 3,075 | 3,120 | -0.32% | 176,800 | 2084億7634万 | +1.69% | 14.31 | 1.56 |
| 01/10 | 3,180 | 3,190 | 3,125 | 3,130 | -1.11% | 413,000 | 2091億4454万 | +2.09% | 14.35 | 1.57 |
| 01/09 | 3,120 | 3,165 | 3,110 | 3,165 | +2.59% | 299,300 | 2114億8321万 | +3.33% | 14.51 | 1.59 |
| 01/05 | 3,120 | 3,135 | 3,085 | 3,085 | -0.96% | 150,000 | 2061億3767万 | +0.82% | 14.14 | 1.55 |
| 01/04 | 3,080 | 3,120 | 3,040 | 3,115 | +1.63% | 134,400 | 2081億4225万 | +1.73% | 14.28 | 1.56 |
| 2023 |
| 12/29 | 3,070 | 3,090 | 3,050 | 3,065 | -0.65% | 79,600 | 2048億128万 | +0.1% | 14.05 | 1.54 |
| 12/28 | 3,070 | 3,085 | 3,065 | 3,085 | 0% | 54,900 | 2061億3767万 | +0.69% | 14.14 | 1.55 |
| 12/27 | 3,040 | 3,090 | 3,040 | 3,085 | +1.31% | 79,000 | 2061億3767万 | +0.59% | 14.14 | 1.55 |
| 12/26 | 3,030 | 3,055 | 3,020 | 3,045 | 0% | 58,300 | 2034億6489万 | -0.81% | 13.96 | 1.53 |
| 12/25 | 3,105 | 3,105 | 3,045 | 3,045 | -0.98% | 44,300 | 2034億6489万 | -0.98% | 13.96 | 1.53 |
| 12/22 | 3,025 | 3,080 | 3,020 | 3,075 | +1.82% | 113,700 | 2054億6947万 | -0.23% | 14.1 | 1.54 |
| 12/21 | 3,020 | 3,030 | 3,005 | 3,020 | 0% | 57,300 | 2017億9441万 | -2.14% | 13.85 | 1.51 |
| 12/20 | 3,030 | 3,035 | 3,010 | 3,020 | 0% | 65,500 | 2017億9441万 | -2.36% | 13.85 | 1.51 |
| 12/19 | 2,990 | 3,020 | 2,961 | 3,020 | +1.1% | 110,700 | 2017億9441万 | -2.45% | 13.85 | 1.51 |
| 12/18 | 2,990 | 2,998 | 2,961 | 2,987 | -0.76% | 104,300 | 1995億8937万 | -3.65% | 13.7 | 1.5 |
| 12/15 | 3,020 | 3,030 | 3,000 | 3,010 | -0.66% | 114,900 | 2011億2621万 | -3.06% | 13.8 | 1.51 |
| 12/14 | 3,045 | 3,065 | 3,010 | 3,030 | -0.16% | 94,500 | 2024億6260万 | -2.51% | 13.89 | 1.52 |
| 12/13 | 3,095 | 3,100 | 3,030 | 3,035 | -2.25% | 71,800 | 2027億9670万 | -2.44% | 13.92 | 1.52 |
| 12/12 | 3,115 | 3,125 | 3,095 | 3,105 | -0.32% | 61,100 | 2074億7405万 | -0.22% | 14.24 | 1.56 |
| 12/11 | 3,075 | 3,120 | 3,050 | 3,115 | +2.13% | 124,500 | 2081億4225万 | -0.03% | 14.28 | 1.56 |
| 12/08 | 3,080 | 3,090 | 3,040 | 3,050 | -1.13% | 103,300 | 2037億9899万 | -2.24% | 13.98 | 1.53 |
| 12/07 | 3,085 | 3,095 | 3,055 | 3,085 | -0.64% | 111,600 | 2061億3767万 | -1.37% | 14.14 | 1.55 |
| 12/06 | 3,055 | 3,105 | 3,055 | 3,105 | +1.64% | 117,300 | 2074億7405万 | -0.93% | 14.24 | 1.56 |
| 12/05 | 3,040 | 3,075 | 3,040 | 3,055 | +0.16% | 77,600 | 2041億3308万 | -2.58% | 14.01 | 1.53 |
| 12/04 | 3,050 | 3,085 | 3,045 | 3,050 | -0.49% | 96,400 | 2037億9899万 | -2.96% | 13.98 | 1.53 |
| 12/01 | 3,065 | 3,080 | 3,040 | 3,065 | +0.16% | 136,900 | 2048億128万 | -2.64% | 14.05 | 1.54 |
| 11/30 | 3,070 | 3,080 | 3,045 | 3,060 | -0.81% | 179,900 | 2044億6718万 | -2.98% | 14.03 | 1.59 |
| 11/29 | 3,090 | 3,110 | 3,080 | 3,085 | -1.59% | 120,700 | 2061億3767万 | -2.4% | 14.14 | 1.6 |
| 11/28 | 3,135 | 3,140 | 3,100 | 3,135 | +0.16% | 117,000 | 2094億7863万 | -1.04% | 14.37 | 1.63 |
| 11/27 | 3,125 | 3,140 | 3,100 | 3,130 | +0.64% | 94,400 | 2091億4454万 | -1.32% | 14.35 | 1.63 |
| 11/24 | 3,200 | 3,200 | 3,110 | 3,110 | -1.74% | 120,400 | 2078億815万 | -2.02% | 14.26 | 1.62 |
| 11/22 | 3,120 | 3,170 | 3,120 | 3,165 | +0.48% | 91,600 | 2114億8321万 | -0.41% | 14.51 | 1.65 |
| 11/21 | 3,165 | 3,170 | 3,115 | 3,150 | -0.32% | 123,200 | 2104億8092万 | -0.88% | 14.44 | 1.64 |
| 11/20 | 3,230 | 3,230 | 3,160 | 3,160 | -2.02% | 120,000 | 2111億4912万 | -0.54% | 14.49 | 1.64 |
| 11/17 | 3,170 | 3,225 | 3,165 | 3,225 | +1.57% | 55,300 | 2154億9237万 | +1.57% | 14.79 | 1.68 |
| 11/16 | 3,185 | 3,225 | 3,155 | 3,175 | -0.47% | 107,900 | 2121億5141万 | +0.06% | 14.56 | 1.65 |
| 11/15 | 3,115 | 3,205 | 3,095 | 3,190 | +2.41% | 136,600 | 2131億5370万 | +0.35% | 14.63 | 1.66 |
| 11/14 | 3,130 | 3,145 | 3,100 | 3,115 | +0.16% | 85,800 | 2081億4225万 | -2.44% | 14.28 | 1.62 |
| 11/13 | 3,120 | 3,135 | 3,105 | 3,110 | +0.32% | 49,800 | 2078億815万 | -2.93% | 14.26 | 1.62 |
| 11/10 | 3,100 | 3,120 | 3,070 | 3,100 | 0% | 71,500 | 2071億3996万 | -3.55% | 14.21 | 1.61 |
| 11/09 | 3,100 | 3,110 | 3,055 | 3,100 | +0.32% | 78,700 | 2071億3996万 | -3.82% | 14.21 | 1.61 |
| 11/08 | 3,060 | 3,095 | 3,060 | 3,090 | +0.98% | 97,100 | 2064億7176万 | -4.36% | 14.17 | 1.61 |
| 11/07 | 3,140 | 3,155 | 3,060 | 3,060 | -4.52% | 197,000 | 2044億6718万 | -5.61% | 14.03 | 1.59 |
| 11/06 | 3,275 | 3,275 | 3,200 | 3,205 | -0.77% | 77,500 | 2141億5599万 | -1.54% | 14.69 | 1.67 |
| 11/02 | 3,260 | 3,270 | 3,220 | 3,230 | -0.46% | 47,800 | 2158億2647万 | -1.01% | 14.81 | 1.68 |
| 11/01 | 3,265 | 3,275 | 3,220 | 3,245 | +0.62% | 81,500 | 2168億2876万 | -0.79% | 14.88 | 1.69 |
| 10/31 | 3,145 | 3,225 | 3,140 | 3,225 | +2.06% | 100,200 | 2154億9237万 | -1.59% | 14.79 | 1.68 |
| 10/30 | 3,190 | 3,195 | 3,140 | 3,160 | -2.02% | 75,500 | 2111億4912万 | -3.81% | 14.49 | 1.64 |
| 10/27 | 3,185 | 3,225 | 3,160 | 3,225 | +1.26% | 71,600 | 2154億9237万 | -2.04% | 14.79 | 1.68 |
| 10/26 | 3,210 | 3,230 | 3,165 | 3,185 | -0.78% | 93,200 | 2128億1960万 | -3.4% | 14.6 | 1.66 |
| 10/25 | 3,260 | 3,260 | 3,210 | 3,210 | -0.93% | 65,500 | 2144億9008万 | -2.96% | 14.72 | 1.67 |
| 10/24 | 3,260 | 3,265 | 3,190 | 3,240 | -0.46% | 88,900 | 2164億9466万 | -2.41% | 14.86 | 1.68 |
| 10/23 | 3,220 | 3,260 | 3,195 | 3,255 | +0.77% | 90,300 | 2174億9695万 | -2.37% | 14.92 | 1.69 |
| 10/20 | 3,190 | 3,240 | 3,180 | 3,230 | +0.94% | 89,200 | 2158億2647万 | -3.55% | 14.81 | 1.68 |
| 10/19 | 3,195 | 3,225 | 3,190 | 3,200 | +0.16% | 54,900 | 2138億2189万 | -4.93% | 14.67 | 1.66 |
| 10/18 | 3,180 | 3,195 | 3,125 | 3,195 | +0.63% | 83,300 | 2134億8779万 | -5.61% | 14.65 | 1.66 |
| 10/17 | 3,150 | 3,180 | 3,130 | 3,175 | +1.76% | 87,000 | 2121億5141万 | -6.7% | 14.56 | 1.65 |
| 10/16 | 3,120 | 3,140 | 3,100 | 3,120 | 0% | 114,500 | 2084億7634万 | -8.91% | 14.31 | 1.62 |
| 10/13 | 3,155 | 3,170 | 3,120 | 3,120 | -1.58% | 130,400 | 2084億7634万 | -9.62% | 14.31 | 1.62 |
| 10/12 | 3,265 | 3,285 | 3,170 | 3,170 | -4.23% | 236,400 | 2118億1731万 | -8.91% | 14.53 | 1.65 |
| 10/11 | 3,330 | 3,410 | 3,310 | 3,310 | -6.5% | 190,800 | 2211億7202万 | -5.56% | 15.18 | 1.72 |
| 10/10 | 3,470 | 3,545 | 3,460 | 3,540 | +4.12% | 175,100 | 2365億4047万 | +0.45% | 16.23 | 1.84 |
