時価総額
2023/10/24～2024/03/22
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 |
| 03/22 | 1,495 | 1,584 | 1,495 | 1,565 | +3.64% | 29,100 | 86億750万 | +10.21% | 6.55 | 0.61 |
| 03/21 | 1,517 | 1,517 | 1,481 | 1,510 | +0.67% | 17,700 | 83億500万 | +7.02% | 6.32 | 0.59 |
| 03/19 | 1,494 | 1,515 | 1,466 | 1,500 | +1.42% | 12,500 | 82億5000万 | +6.76% | 6.28 | 0.58 |
| 03/18 | 1,486 | 1,515 | 1,420 | 1,479 | -0.47% | 17,300 | 81億3450万 | +5.72% | 6.19 | 0.57 |
| 03/15 | 1,486 | 1,499 | 1,472 | 1,486 | -1.13% | 7,700 | 81億7300万 | +6.37% | 6.22 | 0.58 |
| 03/14 | 1,500 | 1,528 | 1,493 | 1,503 | +1.83% | 14,300 | 82億6650万 | +7.74% | 6.29 | 0.58 |
| 03/13 | 1,530 | 1,536 | 1,461 | 1,476 | -2.83% | 10,200 | 81億1800万 | +5.88% | 6.18 | 0.57 |
| 03/12 | 1,483 | 1,530 | 1,451 | 1,519 | +4.04% | 21,000 | 83億5450万 | +8.97% | 6.36 | 0.59 |
| 03/11 | 1,425 | 1,485 | 1,425 | 1,460 | +2.53% | 23,500 | 80億3000万 | +4.89% | 6.11 | 0.57 |
| 03/08 | 1,399 | 1,424 | 1,393 | 1,424 | +3.11% | 9,700 | 78億3200万 | +2.3% | 5.96 | 0.55 |
| 03/07 | 1,415 | 1,420 | 1,381 | 1,381 | -1.22% | 5,400 | 75億9550万 | -0.86% | 5.78 | 0.54 |
| 03/06 | 1,396 | 1,410 | 1,382 | 1,398 | +0.36% | 5,500 | 76億8900万 | +0.29% | 5.85 | 0.54 |
| 03/05 | 1,395 | 1,401 | 1,385 | 1,393 | -0.14% | 3,800 | 76億6150万 | -0.14% | 5.83 | 0.54 |
| 03/04 | 1,411 | 1,413 | 1,391 | 1,395 | +0.94% | 5,800 | 76億7250万 | -0.07% | 5.84 | 0.54 |
| 03/01 | 1,402 | 1,402 | 1,378 | 1,382 | -0.07% | 4,600 | 76億100万 | -1.14% | 5.78 | 0.54 |
| 02/29 | 1,382 | 1,383 | 1,350 | 1,383 | +0.07% | 3,500 | 76億650万 | -1.07% | 5.79 | 0.54 |
| 02/28 | 1,392 | 1,392 | 1,381 | 1,382 | -0.65% | 2,600 | 76億100万 | -1.14% | 5.78 | 0.54 |
| 02/27 | 1,394 | 1,417 | 1,362 | 1,391 | +1.09% | 10,200 | 76億5050万 | -0.5% | 5.82 | 0.54 |
| 02/26 | 1,387 | 1,387 | 1,355 | 1,376 | +2.15% | 6,400 | 75億6800万 | -1.5% | 5.76 | 0.53 |
| 02/22 | 1,398 | 1,398 | 1,347 | 1,347 | -2.39% | 5,800 | 74億850万 | -3.44% | 5.64 | 0.52 |
| 02/21 | 1,391 | 1,400 | 1,365 | 1,380 | -1.36% | 3,000 | 75億9000万 | -1% | 5.78 | 0.53 |
| 02/20 | 1,400 | 1,402 | 1,380 | 1,399 | +2.12% | 7,900 | 76億9450万 | +0.43% | 5.86 | 0.54 |
| 02/19 | 1,339 | 1,379 | 1,339 | 1,370 | +2.47% | 9,000 | 75億3500万 | -1.58% | 5.73 | 0.53 |
| 02/16 | 1,274 | 1,344 | 1,260 | 1,337 | +4.95% | 12,700 | 73億5350万 | -3.95% | 5.6 | 0.52 |
| 02/15 | 1,340 | 1,340 | 1,232 | 1,274 | -4.5% | 15,100 | 70億700万 | -8.67% | 5.33 | 0.49 |
| 02/14 | 1,346 | 1,360 | 1,321 | 1,334 | -1.26% | 10,100 | 73億3700万 | -4.71% | 5.58 | 0.52 |
| 02/13 | 1,340 | 1,360 | 1,313 | 1,351 | -0.66% | 26,600 | 74億3050万 | -3.64% | 5.65 | 0.52 |
| 02/09 | 1,424 | 1,427 | 1,360 | 1,360 | -4.49% | 12,700 | 74億8000万 | -3% | 5.69 | 0.53 |
| 02/08 | 1,444 | 1,444 | 1,424 | 1,424 | -1.39% | 2,900 | 78億3200万 | +1.42% | 5.96 | 0.55 |
| 02/07 | 1,470 | 1,470 | 1,443 | 1,444 | -1.77% | 2,600 | 79億4200万 | +2.85% | 6.04 | 0.56 |
| 02/06 | 1,471 | 1,471 | 1,418 | 1,470 | -0.74% | 9,500 | 80億8500万 | +5.53% | 6.15 | 0.57 |
| 02/05 | 1,468 | 1,482 | 1,455 | 1,481 | +1.09% | 13,100 | 81億4550万 | +7.24% | 6.2 | 0.57 |
| 02/02 | 1,473 | 1,485 | 1,438 | 1,465 | -0.41% | 12,100 | 80億5750万 | +7.09% | 6.13 | 0.57 |
| 02/01 | 1,430 | 1,471 | 1,425 | 1,471 | +3.08% | 12,000 | 80億9050万 | +8.4% | 6.16 | 0.57 |
| 01/31 | 1,421 | 1,429 | 1,420 | 1,427 | +0.42% | 4,500 | 78億4850万 | +6.33% | 5.97 | 0.55 |
| 01/30 | 1,419 | 1,429 | 1,415 | 1,421 | +0.42% | 7,500 | 78億1550万 | +6.92% | 5.95 | 0.55 |
| 01/29 | 1,427 | 1,427 | 1,404 | 1,415 | -0.84% | 10,100 | 77億8250万 | +7.52% | 5.92 | 0.55 |
| 01/26 | 1,434 | 1,438 | 1,414 | 1,427 | -0.49% | 8,500 | 78億4850万 | +9.43% | 5.97 | 0.55 |
| 01/25 | 1,406 | 1,440 | 1,403 | 1,434 | +2.65% | 25,700 | 78億8700万 | +11.08% | 6 | 0.56 |
| 01/24 | 1,373 | 1,397 | 1,370 | 1,397 | +1.97% | 12,200 | 76億8350万 | +9.48% | 5.85 | 0.54 |
| 01/23 | 1,378 | 1,420 | 1,366 | 1,370 | -1.3% | 17,900 | 75億3500万 | +8.56% | 5.73 | 0.53 |
| 01/22 | 1,361 | 1,398 | 1,345 | 1,388 | +1.39% | 30,200 | 76億3400万 | +11.04% | 5.81 | 0.54 |
| 01/19 | 1,333 | 1,371 | 1,333 | 1,369 | +3.87% | 7,600 | 75億2950万 | +10.67% | 5.73 | 0.53 |
| 01/18 | 1,330 | 1,340 | 1,311 | 1,318 | -0.68% | 11,500 | 72億4900万 | +7.68% | 5.52 | 0.51 |
| 01/17 | 1,351 | 1,368 | 1,326 | 1,327 | -1.7% | 12,100 | 72億9850万 | +9.22% | 5.55 | 0.51 |
| 01/16 | 1,396 | 1,396 | 1,329 | 1,350 | -2.74% | 22,500 | 74億2500万 | +11.94% | 5.65 | 0.52 |
| 01/15 | 1,350 | 1,393 | 1,331 | 1,388 | +2.44% | 31,700 | 76億3400万 | +16.05% | 5.81 | 0.54 |
| 01/12 | 1,406 | 1,406 | 1,330 | 1,355 | -4.98% | 62,800 | 74億5250万 | +14.35% | 5.67 | 0.53 |
| 01/11 | 1,390 | 1,430 | 1,370 | 1,426 | +3.41% | 31,300 | 78億4300万 | +21.36% | 5.97 | 0.55 |
| 01/10 | 1,390 | 1,400 | 1,364 | 1,379 | -0.43% | 21,900 | 75億8450万 | +18.78% | 5.77 | 0.53 |
| 01/09 | 1,363 | 1,389 | 1,352 | 1,385 | +1.69% | 19,800 | 76億1750万 | +20.64% | 5.8 | 0.54 |
| 01/05 | 1,400 | 1,412 | 1,356 | 1,362 | -3.54% | 57,900 | 74億9100万 | +19.89% | 5.7 | 0.53 |
| 01/04 | 1,422 | 1,465 | 1,387 | 1,412 | -0.7% | 114,500 | 77億6600万 | +25.73% | 5.91 | 0.55 |
| 2023 |
| 12/29 | 1,473 | 1,473 | 1,343 | 1,422 | +21.23% | 596,900 | 78億2100万 | +28.34% | 5.95 | 0.55 |
| 12/28 | 1,167 | 1,190 | 1,149 | 1,173 | +0.51% | 10,900 | 64億5150万 | +7.32% | 4.91 | 0.45 |
| 12/27 | 1,160 | 1,169 | 1,125 | 1,167 | +0.6% | 12,800 | 64億1850万 | +7.26% | 4.88 | 0.45 |
| 12/26 | 1,174 | 1,174 | 1,146 | 1,160 | -1.19% | 7,100 | 63億8000万 | +7.11% | 4.86 | 0.45 |
| 12/25 | 1,127 | 1,175 | 1,118 | 1,174 | +5.67% | 12,100 | 64億5700万 | +8.91% | 4.91 | 0.46 |
| 12/22 | 1,100 | 1,123 | 1,100 | 1,111 | +1% | 2,900 | 61億1050万 | +3.64% | 4.65 | 0.43 |
| 12/21 | 1,096 | 1,104 | 1,089 | 1,100 | 0% | 5,400 | 60億5000万 | +3% | 4.6 | 0.43 |
| 12/20 | 1,109 | 1,120 | 1,100 | 1,100 | -0.54% | 4,800 | 60億5000万 | +3.29% | 4.6 | 0.43 |
| 12/19 | 1,091 | 1,106 | 1,090 | 1,106 | +1.37% | 5,300 | 60億8300万 | +4.14% | 4.63 | 0.43 |
| 12/18 | 1,079 | 1,097 | 1,071 | 1,091 | +1.77% | 5,300 | 60億50万 | +3.22% | 4.57 | 0.42 |
| 12/15 | 1,070 | 1,072 | 1,063 | 1,072 | +1.42% | 2,900 | 58億9600万 | +1.71% | 4.49 | 0.42 |
| 12/14 | 1,058 | 1,068 | 1,055 | 1,057 | -0.47% | 2,300 | 58億1350万 | +0.57% | 4.42 | 0.41 |
| 12/13 | 1,059 | 1,065 | 1,056 | 1,062 | +0.66% | 8,900 | 58億4100万 | +1.34% | 4.45 | 0.41 |
| 12/12 | 1,078 | 1,078 | 1,054 | 1,055 | +0.19% | 3,100 | 58億250万 | +0.76% | 4.42 | 0.41 |
| 12/11 | 1,067 | 1,067 | 1,032 | 1,053 | -2.41% | 6,000 | 57億9150万 | +0.67% | 4.41 | 0.41 |
| 12/08 | 1,120 | 1,120 | 1,018 | 1,079 | -2.71% | 16,000 | 59億3450万 | +3.25% | 4.52 | 0.42 |
| 12/07 | 1,121 | 1,121 | 1,098 | 1,109 | +0.45% | 3,500 | 60億9950万 | +6.33% | 4.64 | 0.43 |
| 12/06 | 1,110 | 1,110 | 1,092 | 1,104 | +0.36% | 2,300 | 60億7200万 | +6.05% | 4.62 | 0.43 |
| 12/05 | 1,110 | 1,123 | 1,088 | 1,100 | -0.36% | 6,400 | 60億5000万 | +5.97% | 4.6 | 0.43 |
| 12/04 | 1,098 | 1,105 | 1,088 | 1,104 | +1.75% | 6,100 | 60億7200万 | +6.56% | 4.62 | 0.43 |
| 12/01 | 1,068 | 1,085 | 1,068 | 1,085 | +1.78% | 7,100 | 59億6750万 | +5.03% | 4.54 | 0.42 |
| 11/30 | 1,066 | 1,067 | 1,056 | 1,066 | 0% | 4,100 | 58億6300万 | +3.5% | 4.46 | 0.43 |
| 11/29 | 1,035 | 1,069 | 1,018 | 1,066 | +2.11% | 11,500 | 58億6300万 | +3.7% | 4.46 | 0.43 |
| 11/28 | 1,039 | 1,047 | 1,039 | 1,044 | +0.48% | 26,400 | 57億4200万 | +1.75% | 4.37 | 0.42 |
| 11/27 | 1,031 | 1,044 | 1,026 | 1,039 | -0.57% | 6,300 | 57億1450万 | +1.37% | 4.35 | 0.42 |
| 11/24 | 1,060 | 1,060 | 1,038 | 1,045 | -0.38% | 3,000 | 57億4750万 | +2.15% | 4.37 | 0.42 |
| 11/22 | 1,038 | 1,055 | 1,036 | 1,049 | +1.06% | 6,100 | 57億6950万 | +2.74% | 4.39 | 0.42 |
| 11/21 | 1,042 | 1,045 | 1,038 | 1,038 | -0.19% | 3,700 | 57億900万 | +1.86% | 4.34 | 0.42 |
| 11/20 | 1,019 | 1,040 | 1,019 | 1,040 | +1.36% | 3,700 | 57億2000万 | +2.16% | 4.35 | 0.42 |
| 11/17 | 1,020 | 1,026 | 1,020 | 1,026 | +0.69% | 2,900 | 56億4300万 | +0.88% | 4.29 | 0.41 |
| 11/16 | 1,024 | 1,024 | 1,019 | 1,019 | -0.49% | 700 | 56億450万 | +0.2% | 4.27 | 0.41 |
| 11/15 | 1,023 | 1,026 | 1,014 | 1,024 | +1.29% | 2,700 | 56億3200万 | +0.69% | 4.29 | 0.41 |
| 11/14 | 1,010 | 1,020 | 1,004 | 1,011 | +1.2% | 4,500 | 55億6050万 | -0.59% | 4.23 | 0.41 |
| 11/13 | 999 | 1,020 | 993 | 999 | +0.1% | 7,500 | 54億9450万 | -1.87% | 4.18 | 0.4 |
| 11/10 | 990 | 1,013 | 990 | 998 | -0.2% | 2,700 | 54億8900万 | -2.16% | 4.18 | 0.4 |
| 11/09 | 981 | 1,006 | 981 | 1,000 | +0.5% | 8,200 | 55億 | -1.67% | 4.19 | 0.4 |
| 11/08 | 1,017 | 1,017 | 995 | 995 | -2.16% | 4,500 | 54億7250万 | -2.16% | 4.16 | 0.4 |
| 11/07 | 1,030 | 1,032 | 1,017 | 1,017 | -1.93% | 3,500 | 55億9350万 | -0.2% | 4.26 | 0.41 |
| 11/06 | 1,047 | 1,047 | 1,036 | 1,037 | +0.88% | 3,600 | 57億350万 | +1.67% | 4.34 | 0.42 |
| 11/02 | 1,036 | 1,048 | 1,027 | 1,028 | -0.58% | 1,800 | 56億5400万 | +0.98% | 4.3 | 0.41 |
| 11/01 | 1,050 | 1,050 | 1,031 | 1,034 | -1.43% | 2,900 | 56億8700万 | +1.87% | 4.33 | 0.41 |
| 10/31 | 1,050 | 1,050 | 1,029 | 1,049 | +0.1% | 2,300 | 57億6950万 | +3.76% | 4.39 | 0.42 |
| 10/30 | 1,038 | 1,051 | 1,038 | 1,048 | +1.65% | 6,900 | 57億6400万 | +4.07% | 4.39 | 0.42 |
| 10/27 | 1,025 | 1,060 | 1,025 | 1,031 | +0.59% | 3,700 | 56億7050万 | +2.89% | 4.32 | 0.41 |
| 10/26 | 1,020 | 1,030 | 1,020 | 1,025 | +0.49% | 1,200 | 56億3750万 | +2.71% | 4.29 | 0.41 |
| 10/25 | 1,023 | 1,044 | 1,020 | 1,020 | +0.1% | 5,700 | 56億1000万 | +2.62% | 4.27 | 0.41 |
| 10/24 | 1,021 | 1,030 | 977 | 1,019 | +0.39% | 11,100 | 56億450万 | +2.83% | 4.27 | 0.41 |
