時価総額
2023/09/29～2024/02/28
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 |
| 02/28 | 1,101 | 1,111 | 1,101 | 1,101 | 0% | 17,500 | 235億1736万 | +0.92% | 13.45 | 0.9 |
| 02/27 | 1,104 | 1,118 | 1,096 | 1,101 | -0.18% | 51,600 | 235億1736万 | +0.92% | 13.45 | 0.9 |
| 02/26 | 1,097 | 1,107 | 1,097 | 1,103 | +1.19% | 34,200 | 235億6008万 | +1.1% | 13.47 | 0.9 |
| 02/22 | 1,090 | 1,098 | 1,089 | 1,090 | +0.18% | 19,600 | 232億8240万 | -0.09% | 13.31 | 0.89 |
| 02/21 | 1,095 | 1,095 | 1,080 | 1,088 | -1% | 21,400 | 232億3968万 | -0.27% | 13.29 | 0.89 |
| 02/20 | 1,089 | 1,100 | 1,085 | 1,099 | +1.76% | 59,200 | 234億7464万 | +0.64% | 13.42 | 0.9 |
| 02/19 | 1,074 | 1,080 | 1,068 | 1,080 | +0.56% | 16,800 | 230億6880万 | -1.1% | 13.19 | 0.88 |
| 02/16 | 1,068 | 1,074 | 1,052 | 1,074 | +0.94% | 59,700 | 229億4064万 | -1.74% | 13.12 | 0.88 |
| 02/15 | 1,078 | 1,078 | 1,058 | 1,064 | -0.47% | 48,800 | 227億2704万 | -2.74% | 13 | 0.87 |
| 02/14 | 1,068 | 1,077 | 1,065 | 1,069 | +0.38% | 18,200 | 228億3384万 | -2.37% | 13.06 | 0.87 |
| 02/13 | 1,069 | 1,072 | 1,061 | 1,065 | +0.47% | 25,400 | 227億4840万 | -2.83% | 13.01 | 0.87 |
| 02/09 | 1,066 | 1,067 | 1,058 | 1,060 | -0.56% | 27,600 | 226億4160万 | -3.46% | 12.95 | 0.87 |
| 02/08 | 1,082 | 1,083 | 1,058 | 1,066 | -1.48% | 45,400 | 227億6976万 | -3% | 13.02 | 0.87 |
| 02/07 | 1,060 | 1,082 | 1,058 | 1,082 | +2.56% | 48,400 | 231億1152万 | -1.64% | 13.22 | 0.88 |
| 02/06 | 1,017 | 1,068 | 985 | 1,055 | -4.7% | 281,700 | 225億3480万 | -4.09% | 12.89 | 0.86 |
| 02/05 | 1,105 | 1,110 | 1,103 | 1,107 | +0.18% | 19,600 | 236億4552万 | +0.45% | 13.52 | 0.9 |
| 02/02 | 1,109 | 1,110 | 1,099 | 1,105 | +0.09% | 12,500 | 236億280万 | +0.27% | 13.5 | 0.9 |
| 02/01 | 1,113 | 1,120 | 1,094 | 1,104 | -1.78% | 62,800 | 235億8144万 | +0.18% | 13.48 | 0.9 |
| 01/31 | 1,109 | 1,124 | 1,109 | 1,124 | +1.44% | 53,000 | 240億864万 | +1.9% | 13.73 | 0.92 |
| 01/30 | 1,109 | 1,109 | 1,103 | 1,108 | +0.09% | 10,600 | 236億6688万 | +0.45% | 13.53 | 0.9 |
| 01/29 | 1,105 | 1,108 | 1,100 | 1,107 | +0.27% | 24,500 | 236億4552万 | +0.36% | 13.52 | 0.9 |
| 01/26 | 1,107 | 1,108 | 1,104 | 1,104 | -0.27% | 10,800 | 235億8144万 | +0.09% | 13.48 | 0.9 |
| 01/25 | 1,104 | 1,107 | 1,102 | 1,107 | +0.18% | 14,800 | 236億4552万 | +0.36% | 13.52 | 0.9 |
| 01/24 | 1,102 | 1,106 | 1,100 | 1,105 | +0.27% | 29,800 | 236億280万 | +0.18% | 13.5 | 0.9 |
| 01/23 | 1,100 | 1,104 | 1,100 | 1,102 | +0.27% | 20,600 | 235億3872万 | -0.18% | 13.46 | 0.9 |
| 01/22 | 1,100 | 1,101 | 1,095 | 1,099 | -0.09% | 24,100 | 234億7464万 | -0.45% | 13.42 | 0.9 |
| 01/19 | 1,100 | 1,101 | 1,096 | 1,100 | 0% | 25,600 | 234億9600万 | -0.45% | 13.44 | 0.9 |
| 01/18 | 1,102 | 1,105 | 1,100 | 1,100 | -0.18% | 8,400 | 234億9600万 | -0.54% | 13.44 | 0.9 |
| 01/17 | 1,105 | 1,106 | 1,101 | 1,102 | 0% | 13,200 | 235億3872万 | -0.36% | 13.46 | 0.9 |
| 01/16 | 1,107 | 1,107 | 1,102 | 1,102 | -0.09% | 9,200 | 235億3872万 | -0.45% | 13.46 | 0.9 |
| 01/15 | 1,102 | 1,106 | 1,099 | 1,103 | +0.27% | 24,600 | 235億6008万 | -0.45% | 13.47 | 0.9 |
| 01/12 | 1,092 | 1,100 | 1,092 | 1,100 | 0% | 25,700 | 234億9600万 | -0.81% | 13.44 | 0.9 |
| 01/11 | 1,101 | 1,102 | 1,097 | 1,100 | +0.18% | 25,100 | 234億9600万 | -0.9% | 13.44 | 0.9 |
| 01/10 | 1,097 | 1,101 | 1,096 | 1,098 | -0.18% | 29,800 | 234億5328万 | -1.17% | 13.41 | 0.9 |
| 01/09 | 1,095 | 1,105 | 1,095 | 1,100 | +0.18% | 31,000 | 234億9600万 | -0.99% | 13.44 | 0.9 |
| 01/05 | 1,097 | 1,104 | 1,094 | 1,098 | +0.09% | 32,200 | 234億5328万 | -1.26% | 13.41 | 0.9 |
| 01/04 | 1,090 | 1,097 | 1,084 | 1,097 | +0.73% | 34,700 | 234億3192万 | -1.35% | 13.4 | 0.9 |
| 2023 |
| 12/29 | 1,090 | 1,090 | 1,084 | 1,089 | +0.46% | 18,500 | 232億6104万 | -2.16% | 20.64 | 0.89 |
| 12/28 | 1,075 | 1,091 | 1,075 | 1,084 | -2.17% | 42,100 | 231億5424万 | -2.69% | 20.55 | 0.88 |
| 12/27 | 1,108 | 1,116 | 1,107 | 1,108 | -0.18% | 68,300 | 236億6688万 | -0.63% | 21 | 0.9 |
| 12/26 | 1,107 | 1,120 | 1,105 | 1,110 | 0% | 34,200 | 237億960万 | -0.45% | 21.04 | 0.91 |
| 12/25 | 1,117 | 1,119 | 1,108 | 1,110 | -0.63% | 37,900 | 237億960万 | -0.45% | 21.04 | 0.91 |
| 12/22 | 1,115 | 1,124 | 1,115 | 1,117 | 0% | 12,900 | 238億5912万 | +0.27% | 21.17 | 0.91 |
| 12/21 | 1,114 | 1,123 | 1,113 | 1,117 | +0.27% | 18,400 | 238億5912万 | +0.36% | 21.17 | 0.91 |
| 12/20 | 1,113 | 1,119 | 1,112 | 1,114 | +0.63% | 12,100 | 237億9504万 | +0.18% | 21.12 | 0.91 |
| 12/19 | 1,107 | 1,115 | 1,106 | 1,107 | -0.27% | 12,900 | 236億4552万 | -0.36% | 20.99 | 0.9 |
| 12/18 | 1,110 | 1,112 | 1,100 | 1,110 | 0% | 26,700 | 237億960万 | 0% | 21.04 | 0.91 |
| 12/15 | 1,120 | 1,120 | 1,110 | 1,110 | -0.09% | 11,600 | 237億960万 | +0.09% | 21.04 | 0.91 |
| 12/14 | 1,122 | 1,122 | 1,109 | 1,111 | -0.71% | 13,100 | 237億3096万 | +0.27% | 21.06 | 0.91 |
| 12/13 | 1,118 | 1,125 | 1,112 | 1,119 | +0.09% | 20,200 | 239億184万 | +0.99% | 21.21 | 0.91 |
| 12/12 | 1,120 | 1,122 | 1,117 | 1,118 | -0.18% | 12,600 | 238億8048万 | +0.99% | 21.19 | 0.91 |
| 12/11 | 1,120 | 1,120 | 1,117 | 1,120 | +0.27% | 10,900 | 239億2320万 | +1.27% | 21.23 | 0.91 |
| 12/08 | 1,122 | 1,125 | 1,115 | 1,117 | -0.53% | 16,300 | 238億5912万 | +1.09% | 21.17 | 0.91 |
| 12/07 | 1,128 | 1,128 | 1,123 | 1,123 | -0.18% | 7,800 | 239億8728万 | +1.63% | 21.29 | 0.92 |
| 12/06 | 1,128 | 1,130 | 1,125 | 1,125 | -0.27% | 13,600 | 240億3000万 | +1.99% | 21.33 | 0.92 |
| 12/05 | 1,123 | 1,128 | 1,122 | 1,128 | +0.53% | 18,300 | 240億9408万 | +2.36% | 21.38 | 0.92 |
| 12/04 | 1,119 | 1,122 | 1,113 | 1,122 | +0.72% | 16,000 | 239億6592万 | +2% | 21.27 | 0.92 |
| 12/01 | 1,117 | 1,117 | 1,110 | 1,114 | +0.18% | 11,500 | 237億9504万 | +1.46% | 21.12 | 0.91 |
| 11/30 | 1,116 | 1,118 | 1,110 | 1,112 | -0.36% | 12,400 | 237億5232万 | +1.37% | 21.08 | 0.91 |
| 11/29 | 1,119 | 1,119 | 1,107 | 1,116 | +0.36% | 14,700 | 238億3776万 | +1.82% | 21.16 | 0.91 |
| 11/28 | 1,118 | 1,118 | 1,100 | 1,112 | -0.36% | 28,400 | 237億5232万 | +1.46% | 21.08 | 0.91 |
| 11/27 | 1,119 | 1,120 | 1,109 | 1,116 | +0.36% | 17,200 | 238億3776万 | +1.92% | 21.16 | 0.91 |
| 11/24 | 1,120 | 1,120 | 1,110 | 1,112 | -0.09% | 15,600 | 237億5232万 | +1.55% | 21.08 | 0.91 |
| 11/22 | 1,106 | 1,113 | 1,100 | 1,113 | +1% | 15,500 | 237億7368万 | +1.74% | 21.1 | 0.91 |
| 11/21 | 1,103 | 1,107 | 1,100 | 1,102 | 0% | 7,700 | 235億3872万 | +0.82% | 20.89 | 0.9 |
| 11/20 | 1,100 | 1,104 | 1,094 | 1,102 | +0.64% | 8,000 | 235億3872万 | +0.82% | 20.89 | 0.9 |
| 11/17 | 1,096 | 1,098 | 1,092 | 1,095 | +0.27% | 6,100 | 233億8920万 | +0.09% | 20.76 | 0.89 |
| 11/16 | 1,095 | 1,095 | 1,088 | 1,092 | +0.18% | 6,900 | 233億2512万 | -0.18% | 20.7 | 0.89 |
| 11/15 | 1,091 | 1,091 | 1,085 | 1,090 | +0.28% | 11,000 | 232億8240万 | -0.46% | 20.66 | 0.89 |
| 11/14 | 1,091 | 1,091 | 1,087 | 1,087 | -0.37% | 6,700 | 232億1832万 | -0.82% | 20.61 | 0.89 |
| 11/13 | 1,084 | 1,094 | 1,084 | 1,091 | +0.37% | 12,800 | 233億376万 | -0.46% | 20.68 | 0.89 |
| 11/10 | 1,087 | 1,089 | 1,083 | 1,087 | 0% | 9,800 | 232億1832万 | -0.91% | 20.61 | 0.89 |
| 11/09 | 1,080 | 1,087 | 1,075 | 1,087 | -0.18% | 36,000 | 232億1832万 | -0.91% | 20.61 | 0.89 |
| 11/08 | 1,095 | 1,098 | 1,089 | 1,089 | -0.73% | 19,600 | 232億6104万 | -0.82% | 20.64 | 0.89 |
| 11/07 | 1,108 | 1,108 | 1,097 | 1,097 | -0.72% | 18,100 | 234億3192万 | -0.18% | 20.8 | 0.9 |
| 11/06 | 1,103 | 1,110 | 1,103 | 1,105 | +0.27% | 18,300 | 236億280万 | +0.36% | 20.95 | 0.9 |
| 11/02 | 1,102 | 1,102 | 1,095 | 1,102 | +0.64% | 10,700 | 235億3872万 | 0% | 20.89 | 0.9 |
| 11/01 | 1,091 | 1,096 | 1,090 | 1,095 | +0.46% | 10,100 | 233億8920万 | -0.73% | 20.76 | 0.89 |
| 10/31 | 1,079 | 1,090 | 1,079 | 1,090 | +0.65% | 13,200 | 232億8240万 | -1.27% | 20.66 | 0.89 |
| 10/30 | 1,088 | 1,088 | 1,079 | 1,083 | -0.55% | 14,600 | 231億3288万 | -1.99% | 20.53 | 0.88 |
| 10/27 | 1,083 | 1,089 | 1,077 | 1,089 | +0.55% | 18,600 | 232億6104万 | -1.54% | 20.64 | 0.89 |
| 10/26 | 1,086 | 1,100 | 1,082 | 1,083 | -0.28% | 22,400 | 231億3288万 | -2.26% | 20.53 | 0.88 |
| 10/25 | 1,090 | 1,097 | 1,086 | 1,086 | -0.37% | 9,400 | 231億9696万 | -2.07% | 20.59 | 0.89 |
| 10/24 | 1,095 | 1,095 | 1,080 | 1,090 | -0.27% | 32,100 | 232億8240万 | -1.8% | 20.66 | 0.89 |
| 10/23 | 1,100 | 1,100 | 1,091 | 1,093 | -0.64% | 10,700 | 233億4648万 | -1.71% | 20.72 | 0.89 |
| 10/20 | 1,103 | 1,103 | 1,096 | 1,100 | -0.27% | 4,600 | 234億9600万 | -1.17% | 20.85 | 0.9 |
| 10/19 | 1,096 | 1,103 | 1,095 | 1,103 | +0.46% | 8,300 | 235億6008万 | -0.99% | 20.91 | 0.9 |
| 10/18 | 1,097 | 1,101 | 1,096 | 1,098 | +0.09% | 8,800 | 234億5328万 | -1.52% | 20.81 | 0.9 |
| 10/17 | 1,108 | 1,108 | 1,094 | 1,097 | -0.36% | 15,100 | 234億3192万 | -1.61% | 20.8 | 0.9 |
| 10/16 | 1,100 | 1,110 | 1,099 | 1,101 | -0.63% | 15,900 | 235億1736万 | -1.43% | 20.87 | 0.9 |
| 10/13 | 1,101 | 1,113 | 1,101 | 1,108 | -0.18% | 13,900 | 236億6688万 | -0.81% | 21 | 0.9 |
| 10/12 | 1,104 | 1,113 | 1,104 | 1,110 | +0.27% | 9,800 | 237億960万 | -0.63% | 21.04 | 0.91 |
| 10/11 | 1,112 | 1,115 | 1,105 | 1,107 | -1.07% | 16,300 | 236億4552万 | -0.9% | 20.99 | 0.9 |
| 10/10 | 1,103 | 1,119 | 1,101 | 1,119 | +1.73% | 17,300 | 239億184万 | +0.18% | 21.21 | 0.91 |
| 10/06 | 1,117 | 1,117 | 1,099 | 1,100 | -0.18% | 19,400 | 234億9600万 | -1.52% | 20.85 | 0.9 |
| 10/05 | 1,097 | 1,102 | 1,092 | 1,102 | +1.29% | 27,000 | 235億3872万 | -1.34% | 20.89 | 0.9 |
| 10/04 | 1,094 | 1,098 | 1,081 | 1,088 | -1.72% | 35,700 | 232億3968万 | -2.51% | 20.62 | 0.89 |
| 10/03 | 1,122 | 1,129 | 1,100 | 1,107 | -1.69% | 30,300 | 236億4552万 | -0.9% | 20.99 | 0.9 |
| 10/02 | 1,140 | 1,140 | 1,124 | 1,126 | -0.53% | 15,800 | 240億5136万 | +0.9% | 21.35 | 0.92 |
| 09/29 | 1,143 | 1,143 | 1,131 | 1,132 | +0.27% | 18,000 | 241億7952万 | +1.52% | 21.46 | 0.93 |
