時価総額
2023/10/30～2024/03/28
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 |
| 03/28 | 1,067 | 1,067 | 1,051 | 1,058 | -0.84% | 6,800 | 54億2902万 | -2.76% | 11.9 | 0.71 |
| 03/27 | 1,080 | 1,080 | 1,061 | 1,067 | -1.02% | 7,000 | 54億7520万 | -2.02% | 12.01 | 0.71 |
| 03/26 | 1,073 | 1,078 | 1,068 | 1,078 | +1.22% | 82,600 | 55億3164万 | -1.19% | 12.13 | 0.72 |
| 03/25 | 1,055 | 1,065 | 1,051 | 1,065 | +0.85% | 90,700 | 54億6494万 | -2.47% | 11.98 | 0.71 |
| 03/22 | 1,070 | 1,070 | 1,051 | 1,056 | -1.31% | 13,800 | 54億1875万 | -3.39% | 11.88 | 0.71 |
| 03/21 | 1,083 | 1,083 | 1,070 | 1,070 | -1.2% | 6,000 | 54億9059万 | -2.28% | 12.04 | 0.72 |
| 03/19 | 1,091 | 1,091 | 1,075 | 1,083 | -0.73% | 4,400 | 55億5730万 | -1.28% | 12.19 | 0.72 |
| 03/18 | 1,098 | 1,125 | 1,091 | 1,091 | -0.64% | 8,100 | 55億9835万 | -0.82% | 12.28 | 0.73 |
| 03/15 | 1,090 | 1,106 | 1,085 | 1,098 | +0.73% | 2,100 | 56億3427万 | -0.45% | 12.35 | 0.73 |
| 03/14 | 1,086 | 1,100 | 1,086 | 1,090 | -0.27% | 2,200 | 55億9322万 | -1.36% | 12.26 | 0.73 |
| 03/13 | 1,077 | 1,094 | 1,077 | 1,093 | +1.67% | 2,100 | 56億862万 | -1.35% | 12.3 | 0.73 |
| 03/12 | 1,086 | 1,086 | 1,070 | 1,075 | -1.1% | 4,300 | 55億1625万 | -3.24% | 12.1 | 0.72 |
| 03/11 | 1,112 | 1,112 | 1,085 | 1,087 | -1.45% | 5,100 | 55億7783万 | -2.42% | 12.23 | 0.73 |
| 03/08 | 1,092 | 1,115 | 1,092 | 1,103 | +0.46% | 3,200 | 56億5993万 | -1.16% | 12.41 | 0.74 |
| 03/07 | 1,095 | 1,098 | 1,088 | 1,098 | +1.48% | 2,000 | 56億3427万 | -1.79% | 12.35 | 0.73 |
| 03/06 | 1,090 | 1,100 | 1,081 | 1,082 | -1.19% | 5,700 | 55億5217万 | -3.31% | 12.17 | 0.72 |
| 03/05 | 1,091 | 1,109 | 1,082 | 1,095 | 0% | 2,300 | 56億1888万 | -2.23% | 12.32 | 0.73 |
| 03/04 | 1,111 | 1,111 | 1,090 | 1,095 | -1.44% | 5,000 | 56億1888万 | -2.32% | 12.32 | 0.73 |
| 03/01 | 1,101 | 1,111 | 1,095 | 1,111 | +1% | 3,600 | 57億98万 | -0.98% | 12.5 | 0.74 |
| 02/29 | 1,098 | 1,105 | 1,098 | 1,100 | -0.9% | 3,600 | 56億4454万 | -1.96% | 12.38 | 0.74 |
| 02/28 | 1,099 | 1,112 | 1,098 | 1,110 | -0.18% | 3,000 | 56億9585万 | -1.16% | 12.49 | 0.74 |
| 02/27 | 1,104 | 1,112 | 1,100 | 1,112 | +1.09% | 1,700 | 57億611万 | -0.98% | 12.51 | 0.74 |
| 02/26 | 1,084 | 1,100 | 1,084 | 1,100 | +1.48% | 4,000 | 56億4454万 | -1.96% | 12.38 | 0.74 |
| 02/22 | 1,083 | 1,091 | 1,083 | 1,084 | -0.37% | 1,800 | 55億6243万 | -3.47% | 12.2 | 0.73 |
| 02/21 | 1,099 | 1,099 | 1,081 | 1,088 | -1% | 5,400 | 55億8296万 | -3.03% | 12.24 | 0.73 |
| 02/20 | 1,100 | 1,105 | 1,088 | 1,099 | -0.27% | 4,400 | 56億3940万 | -2.05% | 12.37 | 0.74 |
| 02/19 | 1,104 | 1,104 | 1,093 | 1,102 | +0.09% | 1,100 | 56億5480万 | -1.78% | 12.4 | 0.74 |
| 02/16 | 1,100 | 1,102 | 1,089 | 1,101 | -0.18% | 2,700 | 56億4967万 | -1.61% | 12.39 | 0.74 |
| 02/15 | 1,110 | 1,111 | 1,090 | 1,103 | -0.45% | 3,600 | 56億5993万 | -1.25% | 12.41 | 0.74 |
| 02/14 | 1,100 | 1,114 | 1,092 | 1,108 | -1.16% | 13,000 | 56億8559万 | -0.63% | 12.47 | 0.74 |
| 02/13 | 1,153 | 1,153 | 1,121 | 1,121 | -3.03% | 22,400 | 57億5229万 | +0.81% | 12.61 | 0.75 |
| 02/09 | 1,154 | 1,160 | 1,144 | 1,156 | +0.17% | 3,400 | 59億3189万 | +4.24% | 13.01 | 0.77 |
| 02/08 | 1,152 | 1,156 | 1,136 | 1,154 | +0.17% | 3,700 | 59億2163万 | +4.62% | 12.98 | 0.77 |
| 02/07 | 1,153 | 1,165 | 1,152 | 1,152 | -1.29% | 2,500 | 59億1137万 | +4.92% | 12.96 | 0.77 |
| 02/06 | 1,168 | 1,168 | 1,155 | 1,167 | 0% | 2,900 | 59億8834万 | +6.87% | 13.13 | 0.78 |
| 02/05 | 1,165 | 1,171 | 1,152 | 1,167 | +0.86% | 15,800 | 59億8834万 | +7.46% | 13.13 | 0.78 |
| 02/02 | 1,152 | 1,161 | 1,142 | 1,157 | +1.58% | 13,700 | 59億3702万 | +7.13% | 13.02 | 0.77 |
| 02/01 | 1,141 | 1,143 | 1,134 | 1,139 | -0.09% | 6,500 | 58億4466万 | +5.95% | 12.82 | 0.76 |
| 01/31 | 1,123 | 1,141 | 1,070 | 1,140 | +1.51% | 20,800 | 58億4979万 | +6.54% | 12.83 | 0.76 |
| 01/30 | 1,128 | 1,128 | 1,112 | 1,123 | -0.44% | 4,400 | 57億6256万 | +5.35% | 12.64 | 0.75 |
| 01/29 | 1,120 | 1,128 | 1,115 | 1,128 | +1.17% | 8,800 | 57億8821万 | +6.21% | 12.69 | 0.75 |
| 01/26 | 1,110 | 1,115 | 1,110 | 1,115 | +0.45% | 1,000 | 57億2151万 | +5.39% | 12.55 | 0.75 |
| 01/25 | 1,112 | 1,118 | 1,110 | 1,110 | -0.18% | 2,600 | 56億9585万 | +5.21% | 12.49 | 0.74 |
| 01/24 | 1,115 | 1,115 | 1,109 | 1,112 | -0.27% | 1,500 | 57億611万 | +5.7% | 12.51 | 0.74 |
| 01/23 | 1,119 | 1,119 | 1,104 | 1,115 | -0.27% | 6,700 | 57億2151万 | +6.29% | 12.55 | 0.75 |
| 01/22 | 1,110 | 1,118 | 1,105 | 1,118 | +1.64% | 14,800 | 57億3690万 | +6.88% | 12.58 | 0.75 |
| 01/19 | 1,100 | 1,109 | 1,100 | 1,100 | -0.36% | 4,900 | 56億4454万 | +5.47% | 12.38 | 0.74 |
| 01/18 | 1,072 | 1,106 | 1,072 | 1,104 | +2.22% | 15,300 | 56億6506万 | +6.05% | 12.42 | 0.74 |
| 01/17 | 1,082 | 1,089 | 1,072 | 1,080 | -0.18% | 6,000 | 55億4191万 | +4.05% | 12.15 | 0.72 |
| 01/16 | 1,085 | 1,096 | 1,078 | 1,082 | -0.18% | 9,000 | 55億5217万 | +4.34% | 12.17 | 0.72 |
| 01/15 | 1,050 | 1,084 | 1,049 | 1,084 | +4.23% | 18,800 | 55億6243万 | +4.73% | 12.2 | 0.73 |
| 01/12 | 1,045 | 1,047 | 1,040 | 1,040 | -0.76% | 2,500 | 53億3665万 | +0.68% | 11.7 | 0.7 |
| 01/11 | 1,049 | 1,049 | 1,040 | 1,048 | +0.38% | 6,100 | 53億7770万 | +1.45% | 11.79 | 0.7 |
| 01/10 | 1,048 | 1,048 | 1,044 | 1,044 | -0.19% | 4,100 | 53億5718万 | +1.06% | 11.75 | 0.7 |
| 01/09 | 1,034 | 1,046 | 1,032 | 1,046 | +1.16% | 8,000 | 53億6744万 | +1.16% | 11.77 | 0.7 |
| 01/05 | 1,025 | 1,034 | 1,016 | 1,034 | +0.98% | 10,300 | 53億586万 | -0.1% | 11.63 | 0.69 |
| 01/04 | 1,016 | 1,024 | 1,016 | 1,024 | +0.79% | 4,400 | 52億5455万 | -1.25% | 11.52 | 0.68 |
| 2023 |
| 12/29 | 1,018 | 1,018 | 1,014 | 1,016 | -0.2% | 1,400 | 52億1350万 | -2.21% | 11.43 | 0.68 |
| 12/28 | 1,020 | 1,020 | 1,016 | 1,018 | +0.1% | 4,300 | 52億2376万 | -2.3% | 11.45 | 0.68 |
| 12/27 | 1,017 | 1,019 | 1,013 | 1,017 | 0% | 49,800 | 52億1863万 | -2.68% | 11.44 | 0.68 |
| 12/26 | 1,018 | 1,019 | 1,016 | 1,017 | -0.49% | 3,700 | 52億1863万 | -2.87% | 11.44 | 0.68 |
| 12/25 | 1,022 | 1,023 | 1,019 | 1,022 | 0% | 134,900 | 52億4429万 | -2.57% | 11.5 | 0.68 |
| 12/22 | 1,030 | 1,030 | 1,020 | 1,022 | -0.78% | 5,500 | 52億4429万 | -2.67% | 11.5 | 0.68 |
| 12/21 | 1,024 | 1,030 | 1,024 | 1,030 | +0.29% | 7,900 | 52億8534万 | -2.09% | 11.59 | 0.69 |
| 12/20 | 1,026 | 1,031 | 1,026 | 1,027 | -0.48% | 5,300 | 52億6994万 | -2.47% | 11.55 | 0.69 |
| 12/19 | 1,025 | 1,032 | 1,025 | 1,032 | 0% | 8,100 | 52億9560万 | -2.18% | 11.61 | 0.69 |
| 12/18 | 1,024 | 1,032 | 1,024 | 1,032 | -0.19% | 3,300 | 52億9560万 | -2.37% | 11.61 | 0.69 |
| 12/15 | 1,038 | 1,039 | 1,034 | 1,034 | -0.29% | 2,300 | 53億586万 | -2.36% | 11.63 | 0.69 |
| 12/14 | 1,042 | 1,045 | 1,030 | 1,037 | -0.48% | 11,600 | 53億2126万 | -2.35% | 11.67 | 0.69 |
| 12/13 | 1,038 | 1,045 | 1,038 | 1,042 | -0.29% | 4,300 | 53億4691万 | -2.07% | 11.72 | 0.7 |
| 12/12 | 1,048 | 1,048 | 1,039 | 1,045 | -0.1% | 11,300 | 53億6231万 | -2.06% | 11.76 | 0.7 |
| 12/11 | 1,040 | 1,047 | 1,040 | 1,046 | +0.77% | 4,900 | 53億6744万 | -2.15% | 11.77 | 0.7 |
| 12/08 | 1,036 | 1,039 | 1,033 | 1,038 | +0.19% | 9,300 | 53億2639万 | -3.08% | 11.68 | 0.69 |
| 12/07 | 1,027 | 1,040 | 1,027 | 1,036 | -0.48% | 2,100 | 53億1613万 | -3.54% | 11.66 | 0.69 |
| 12/06 | 1,037 | 1,041 | 1,035 | 1,041 | +0.39% | 6,000 | 53億4178万 | -3.34% | 11.71 | 0.7 |
| 12/05 | 1,050 | 1,051 | 1,031 | 1,037 | -1.24% | 11,900 | 53億2126万 | -3.89% | 11.67 | 0.69 |
| 12/04 | 1,050 | 1,050 | 1,043 | 1,050 | 0% | 4,800 | 53億8797万 | -2.96% | 11.81 | 0.7 |
| 12/01 | 1,060 | 1,060 | 1,050 | 1,050 | -0.94% | 9,800 | 53億8797万 | -3.14% | 11.81 | 0.7 |
| 11/30 | 1,078 | 1,078 | 1,058 | 1,060 | -1.3% | 7,300 | 54億3928万 | -2.39% | 11.93 | 0.71 |
| 11/29 | 1,076 | 1,079 | 1,065 | 1,074 | -0.28% | 3,800 | 55億1112万 | -1.29% | 12.08 | 0.72 |
| 11/28 | 1,060 | 1,077 | 1,060 | 1,077 | 0% | 12,300 | 55億2651万 | -1.19% | 12.12 | 0.72 |
| 11/27 | 1,085 | 1,085 | 1,063 | 1,077 | -0.74% | 3,100 | 55億2651万 | -1.37% | 12.12 | 0.72 |
| 11/24 | 1,096 | 1,098 | 1,085 | 1,085 | -0.37% | 1,700 | 55億6756万 | -0.73% | 12.21 | 0.73 |
| 11/22 | 1,074 | 1,097 | 1,074 | 1,089 | +1.68% | 8,800 | 55億8809万 | -0.55% | 12.25 | 0.73 |
| 11/21 | 1,069 | 1,074 | 1,069 | 1,071 | +0.19% | 1,700 | 54億9572万 | -2.28% | 12.05 | 0.72 |
| 11/20 | 1,058 | 1,069 | 1,057 | 1,069 | +0.75% | 2,200 | 54億8546万 | -2.64% | 12.03 | 0.72 |
| 11/17 | 1,053 | 1,066 | 1,043 | 1,061 | +0.76% | 15,100 | 54億4441万 | -3.63% | 11.94 | 0.71 |
| 11/16 | 1,069 | 1,069 | 1,051 | 1,053 | -1.4% | 9,900 | 54億336万 | -4.62% | 11.85 | 0.7 |
| 11/15 | 1,081 | 1,081 | 1,065 | 1,068 | -0.74% | 8,300 | 54億8033万 | -3.52% | 12.02 | 0.71 |
| 11/14 | 1,081 | 1,081 | 1,069 | 1,076 | -0.09% | 4,200 | 55億2138万 | -2.98% | 12.11 | 0.72 |
| 11/13 | 1,109 | 1,109 | 1,076 | 1,077 | -1.19% | 14,500 | 55億2651万 | -3.15% | 12.12 | 0.72 |
| 11/10 | 1,102 | 1,102 | 1,090 | 1,090 | -1.09% | 5,100 | 55億9322万 | -2.15% | 12.26 | 0.73 |
| 11/09 | 1,099 | 1,103 | 1,099 | 1,102 | +0.55% | 1,500 | 56億5480万 | -1.17% | 12.4 | 0.74 |
| 11/08 | 1,102 | 1,104 | 1,096 | 1,096 | -0.54% | 1,700 | 56億2401万 | -1.79% | 12.33 | 0.73 |
| 11/07 | 1,109 | 1,109 | 1,102 | 1,102 | -0.09% | 3,100 | 56億5480万 | -1.52% | 12.4 | 0.74 |
| 11/06 | 1,106 | 1,106 | 1,103 | 1,103 | +0.09% | 400 | 56億5993万 | -1.52% | 12.41 | 0.74 |
| 11/02 | 1,098 | 1,105 | 1,098 | 1,102 | -0.09% | 1,800 | 56億5480万 | -1.78% | 12.4 | 0.74 |
| 11/01 | 1,105 | 1,105 | 1,098 | 1,103 | -0.09% | 1,300 | 56億5993万 | -1.78% | 12.41 | 0.74 |
| 10/31 | 1,105 | 1,105 | 1,097 | 1,104 | 0% | 1,300 | 56億6506万 | -1.87% | 12.42 | 0.74 |
| 10/30 | 1,103 | 1,104 | 1,103 | 1,104 | +0.09% | 1,200 | 56億6506万 | -2.04% | 12.42 | 0.74 |
