時価総額
2023/09/14～2024/03/01
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 |
| 03/01 | 981 | 1,051 | 981 | 1,005 | +1.41% | 37,700 | 24億8978万 | -2.24% | - | 3.58 |
| 02/29 | 1,010 | 1,019 | 991 | 991 | -1.1% | 20,900 | 24億5510万 | -3.41% | - | 3.53 |
| 02/28 | 1,012 | 1,137 | 998 | 1,002 | -0.99% | 105,900 | 24億8235万 | -1.86% | - | 3.57 |
| 02/27 | 1,049 | 1,125 | 990 | 1,012 | +1.71% | 108,000 | 25億712万 | -0.49% | - | 3.6 |
| 02/26 | 998 | 1,024 | 976 | 995 | -1.78% | 27,100 | 24億6501万 | -1.68% | - | 3.54 |
| 02/22 | 1,010 | 1,024 | 980 | 1,013 | +0.3% | 37,100 | 25億960万 | +0.4% | - | 3.61 |
| 02/21 | 1,017 | 1,031 | 1,004 | 1,010 | -0.2% | 35,000 | 25億217万 | +0.6% | - | 3.59 |
| 02/20 | 1,098 | 1,098 | 1,011 | 1,012 | -7.33% | 75,500 | 25億712万 | +1.2% | - | 3.6 |
| 02/19 | 1,046 | 1,104 | 1,029 | 1,092 | +4.5% | 41,400 | 27億532万 | +9.75% | - | 3.89 |
| 02/16 | 1,115 | 1,221 | 1,005 | 1,045 | -11.06% | 202,000 | 25億8888万 | +5.77% | - | 3.72 |
| 02/15 | 1,400 | 1,575 | 1,112 | 1,175 | -16.78% | 947,700 | 29億1094万 | +19.65% | - | 4.18 |
| 02/14 | 1,052 | 1,412 | 991 | 1,412 | +26.98% | 410,700 | 34億9808万 | +45.42% | - | 5.03 |
| 02/13 | 966 | 1,112 | 966 | 1,112 | +15.59% | 32,300 | 27億5486万 | +16.93% | - | 3.96 |
| 02/09 | 1,023 | 1,027 | 962 | 962 | -7.05% | 14,200 | 23億8325万 | +2.01% | - | 3.42 |
| 02/08 | 1,096 | 1,141 | 991 | 1,035 | -2.82% | 73,700 | 25億6410万 | +10.22% | - | 3.68 |
| 02/07 | 911 | 1,065 | 911 | 1,065 | +16.39% | 5,000 | 26億3843万 | +14.03% | - | 3.79 |
| 02/06 | 929 | 934 | 915 | 915 | -1.82% | 1,100 | 22億6682万 | -1.19% | - | 3.26 |
| 02/05 | 952 | 962 | 928 | 932 | -5.86% | 4,500 | 23億893万 | +0.98% | - | 3.32 |
| 01/31 | 975 | 990 | 975 | 990 | +3.13% | 1,100 | 24億5262万 | +7.61% | - | 3.52 |
| 01/30 | 988 | 990 | 960 | 960 | -3.13% | 900 | 23億7830万 | +4.8% | - | 3.42 |
| 01/29 | 990 | 1,000 | 990 | 991 | +0.61% | 300 | 24億5510万 | +8.54% | - | 3.53 |
| 01/26 | 979 | 1,030 | 979 | 985 | -1.5% | 1,500 | 24億4023万 | +8.24% | - | 3.51 |
| 01/25 | 997 | 1,000 | 980 | 1,000 | +0.3% | 2,300 | 24億7740万 | +10.5% | - | 3.56 |
| 01/24 | 990 | 997 | 976 | 997 | +1.01% | 1,300 | 24億6996万 | +10.53% | - | 3.55 |
| 01/23 | 991 | 1,023 | 962 | 987 | +3.68% | 13,900 | 24億4519万 | +9.91% | - | 3.51 |
| 01/22 | 889 | 1,035 | 888 | 952 | +7.57% | 19,900 | 23億5848万 | +6.25% | - | 3.39 |
| 01/19 | 891 | 891 | 885 | 885 | -1.67% | 700 | 21億9249万 | -1.23% | - | 3.15 |
| 01/18 | 895 | 900 | 885 | 900 | +1.24% | 1,700 | 22億2966万 | +0.22% | - | 3.2 |
| 01/17 | 885 | 913 | 873 | 889 | -1.22% | 11,300 | 22億240万 | -1.33% | - | 3.16 |
| 01/12 | 887 | 900 | 887 | 900 | 0% | 200 | 22億2966万 | -0.44% | - | 3.2 |
| 01/11 | 901 | 901 | 900 | 900 | -0.99% | 600 | 22億2966万 | -0.55% | - | 3.2 |
| 01/10 | 896 | 913 | 896 | 909 | +2.36% | 600 | 22億5195万 | +0.11% | - | 3.24 |
| 01/09 | 901 | 901 | 888 | 888 | -1.88% | 1,200 | 21億9993万 | -2.42% | - | 3.16 |
| 01/05 | 900 | 905 | 890 | 905 | +0.56% | 300 | 22億4204万 | -0.88% | - | 3.22 |
| 01/04 | 906 | 906 | 900 | 900 | -0.77% | 300 | 22億2966万 | -1.64% | - | 3.2 |
| 2023 |
| 12/29 | 907 | 907 | 907 | 907 | -1.31% | 100 | 22億4700万 | -1.09% | - | 3.23 |
| 12/28 | 892 | 919 | 892 | 919 | +2.91% | 600 | 22億7673万 | -0.11% | - | 3.27 |
| 12/27 | 876 | 906 | 876 | 893 | +1.59% | 500 | 22億1231万 | -3.04% | - | 3.18 |
| 12/26 | 890 | 890 | 872 | 879 | -1.35% | 900 | 21億7763万 | -4.87% | - | 3.13 |
| 12/25 | 881 | 891 | 866 | 891 | +2.89% | 1,500 | 22億736万 | -3.88% | - | 3.17 |
| 12/22 | 860 | 920 | 860 | 866 | +1.05% | 900 | 21億4542万 | -6.98% | - | 3.08 |
| 12/21 | 857 | 866 | 850 | 857 | 0% | 1,400 | 21億2313万 | -8.34% | - | 3.05 |
| 12/20 | 857 | 862 | 856 | 857 | -3.38% | 30,600 | 21億2313万 | -8.93% | - | 3.05 |
| 12/19 | 887 | 888 | 887 | 887 | +1.14% | 300 | 21億9745万 | -6.24% | - | 3.16 |
| 12/18 | 898 | 898 | 875 | 877 | -3.41% | 600 | 21億7267万 | -7.68% | - | 3.12 |
| 12/15 | 908 | 908 | 908 | 908 | +3.77% | 100 | 22億4947万 | -4.82% | - | 3.23 |
| 12/14 | 912 | 912 | 863 | 875 | -4.06% | 4,000 | 21億6772万 | -8.85% | - | 3.11 |
| 12/13 | 914 | 917 | 911 | 912 | -0.22% | 2,200 | 22億5938万 | -5.49% | - | 3.25 |
| 12/12 | 936 | 955 | 905 | 914 | -1.93% | 4,700 | 22億6434万 | -5.68% | - | 3.25 |
| 12/11 | 954 | 954 | 932 | 932 | -0.85% | 200 | 23億893万 | -4.12% | - | 3.32 |
| 12/08 | 955 | 955 | 940 | 940 | -1.57% | 200 | 23億2875万 | -3.59% | - | 3.35 |
| 12/07 | 947 | 955 | 940 | 955 | -0.52% | 1,000 | 23億6591万 | -2.25% | - | 3.4 |
| 12/06 | 989 | 989 | 960 | 960 | +0.1% | 1,600 | 23億7830万 | -1.94% | - | 3.42 |
| 12/05 | 942 | 973 | 942 | 959 | +1.48% | 1,200 | 23億7582万 | -2.24% | - | 3.41 |
| 12/04 | 949 | 954 | 945 | 945 | -1.97% | 800 | 23億4114万 | -3.87% | - | 3.36 |
| 12/01 | 959 | 964 | 959 | 964 | +0.21% | 200 | 23億8821万 | -2.23% | - | 3.43 |
| 11/30 | 962 | 962 | 962 | 962 | -0.31% | 100 | 23億8325万 | -2.43% | - | 3.42 |
| 11/29 | 936 | 965 | 936 | 965 | +2.33% | 600 | 23億9069万 | -2.13% | - | 3.43 |
| 11/28 | 950 | 952 | 943 | 943 | -1.67% | 400 | 23億3618万 | -4.46% | - | 3.36 |
| 11/27 | 982 | 997 | 959 | 959 | -1.34% | 1,600 | 23億7582万 | -3.03% | - | 3.41 |
| 11/24 | 987 | 987 | 966 | 972 | +1.14% | 1,000 | 24億803万 | -1.72% | - | 3.46 |
| 11/22 | 961 | 961 | 961 | 961 | 0% | 100 | 23億8078万 | -2.83% | - | 3.42 |
| 11/21 | 961 | 961 | 961 | 961 | 0% | 200 | 23億8078万 | -2.93% | - | 3.42 |
| 11/20 | 965 | 976 | 961 | 961 | -1.33% | 600 | 23億8078万 | -3.03% | - | 3.42 |
| 11/17 | 965 | 996 | 965 | 974 | -0.61% | 400 | 24億1298万 | -1.81% | - | 3.47 |
| 11/16 | 987 | 1,003 | 980 | 980 | -1.21% | 700 | 24億2785万 | -1.11% | - | 3.49 |
| 11/15 | 989 | 1,014 | 989 | 992 | +0.4% | 1,800 | 24億5758万 | +0.1% | - | 3.53 |
| 11/14 | 999 | 999 | 988 | 988 | +0.3% | 1,600 | 24億4767万 | -0.2% | - | 3.52 |
| 11/09 | 992 | 1,000 | 985 | 985 | -0.81% | 500 | 24億4023万 | -0.51% | - | 3.51 |
| 11/08 | 1,020 | 1,022 | 993 | 993 | -4.34% | 500 | 24億6005万 | +0.3% | - | 3.53 |
| 11/07 | 1,016 | 1,038 | 1,016 | 1,038 | +1.96% | 2,400 | 25億7154万 | +4.74% | - | 3.69 |
| 11/06 | 996 | 1,023 | 996 | 1,018 | +2% | 400 | 25億2199万 | +2.83% | - | 3.62 |
| 11/02 | 998 | 998 | 998 | 998 | +0.5% | 100 | 24億7244万 | +0.91% | - | 3.55 |
| 11/01 | 993 | 993 | 993 | 993 | -0.8% | 500 | 24億6005万 | +0.51% | - | 3.53 |
| 10/31 | 996 | 1,011 | 991 | 1,001 | -0.1% | 500 | 24億7987万 | +1.21% | - | 3.56 |
| 10/30 | 1,015 | 1,026 | 1,002 | 1,002 | -1.09% | 3,300 | 24億8235万 | +1.42% | - | 3.57 |
| 10/27 | 1,011 | 1,013 | 1,011 | 1,013 | +2.43% | 6,200 | 25億960万 | +2.53% | - | 3.61 |
| 10/26 | 1,024 | 1,024 | 974 | 989 | -3.61% | 2,800 | 24億5014万 | +0.2% | - | 3.52 |
| 10/25 | 1,007 | 1,026 | 999 | 1,026 | +2.6% | 5,400 | 25億4181万 | +3.95% | - | 3.65 |
| 10/24 | 972 | 1,000 | 971 | 1,000 | +2.25% | 1,100 | 24億7740万 | +1.63% | - | 3.56 |
| 10/23 | 996 | 996 | 972 | 978 | +0.72% | 2,900 | 24億2289万 | -0.41% | - | 3.48 |
| 10/20 | 976 | 978 | 971 | 971 | -1.02% | 400 | 24億555万 | -1.12% | - | 3.46 |
| 10/19 | 981 | 981 | 981 | 981 | +0.1% | 400 | 24億3032万 | -0.1% | - | 3.49 |
| 10/18 | 979 | 980 | 979 | 980 | +0.41% | 400 | 24億2785万 | -0.2% | - | 3.49 |
| 10/17 | 980 | 980 | 933 | 976 | -0.1% | 2,400 | 24億1794万 | -0.51% | - | 3.47 |
| 10/16 | 983 | 983 | 977 | 977 | -0.51% | 1,000 | 24億2041万 | -0.31% | - | 3.48 |
| 10/11 | 980 | 982 | 976 | 982 | +0.2% | 300 | 24億3280万 | +0.31% | - | 3.49 |
| 10/10 | 973 | 980 | 973 | 980 | +0.72% | 900 | 24億2785万 | +0.31% | - | 3.49 |
| 10/06 | 984 | 984 | 973 | 973 | +0.41% | 1,700 | 24億1051万 | -0.41% | - | 3.46 |
| 10/05 | 969 | 969 | 969 | 969 | -1.52% | 400 | 24億60万 | -0.82% | - | 3.45 |
| 10/04 | 1,004 | 1,004 | 974 | 984 | +2.5% | 400 | 24億3776万 | +0.72% | - | 3.5 |
| 09/28 | 969 | 972 | 954 | 960 | -2.14% | 2,200 | 23億7830万 | -1.64% | - | 3.27 |
| 09/27 | 983 | 983 | 981 | 981 | +0.31% | 1,100 | 24億3032万 | +0.62% | - | 3.34 |
| 09/26 | 998 | 998 | 978 | 978 | -4.02% | 2,800 | 24億2289万 | +0.41% | - | 3.33 |
| 09/25 | 1,023 | 1,026 | 1,018 | 1,019 | 0% | 1,900 | 25億2447万 | +4.62% | - | 3.47 |
| 09/22 | 998 | 1,019 | 994 | 1,019 | +3.45% | 700 | 25億2447万 | +4.94% | - | 3.47 |
| 09/21 | 961 | 985 | 961 | 985 | -0.61% | 2,900 | 24億4023万 | +1.65% | - | 3.35 |
| 09/20 | 991 | 991 | 991 | 991 | -0.9% | 100 | 24億5510万 | +2.27% | - | 3.37 |
| 09/15 | 998 | 1,000 | 980 | 1,000 | +0.91% | 1,400 | 24億7740万 | +3.09% | - | 3.4 |
| 09/14 | 990 | 1,000 | 990 | 991 | +0.1% | 1,000 | 24億5510万 | +2.16% | - | 3.37 |
