時価総額
2023/10/03～2024/03/01
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 | 481 | 483 | 466 | 468 | -2.7% | 93,300 | 47億6081万 | -4.68% | 155.67 | 0.91 |
| 02/29 | 492 | 494 | 480 | 481 | -3.02% | 78,800 | 48億9305万 | -2.24% | 159.99 | 0.94 |
| 02/28 | 488 | 497 | 488 | 496 | +1.64% | 77,400 | 50億4564万 | +0.61% | 164.98 | 0.97 |
| 02/27 | 499 | 501 | 486 | 488 | -2.2% | 63,900 | 49億6426万 | -1.81% | 162.32 | 0.95 |
| 02/26 | 493 | 502 | 485 | 499 | +2.89% | 133,900 | 50億7616万 | -0.4% | 165.98 | 0.97 |
| 02/22 | 488 | 495 | 481 | 485 | -0.21% | 56,600 | 49億3374万 | -3.77% | 161.32 | 0.95 |
| 02/21 | 500 | 505 | 486 | 486 | -2.8% | 68,200 | 49億4392万 | -4.14% | 161.66 | 0.95 |
| 02/20 | 509 | 516 | 498 | 500 | 0% | 96,500 | 50億8633万 | -2.34% | 166.31 | 0.98 |
| 02/19 | 496 | 513 | 493 | 500 | +1.01% | 101,000 | 50億8633万 | -3.66% | 166.31 | 0.98 |
| 02/16 | 489 | 503 | 483 | 495 | +1.23% | 82,100 | 50億3547万 | -5.71% | 164.65 | 0.97 |
| 02/15 | 489 | 495 | 481 | 489 | +0.2% | 45,300 | 49億7443万 | -7.39% | 162.65 | 0.95 |
| 02/14 | 485 | 512 | 484 | 488 | -0.61% | 171,500 | 49億6426万 | -7.92% | 162.32 | 0.95 |
| 02/13 | 480 | 502 | 470 | 491 | +3.81% | 188,300 | 49億9478万 | -7.18% | 163.32 | 0.96 |
| 02/09 | 480 | 481 | 470 | 473 | -1.25% | 57,700 | 48億1167万 | -9.9% | 157.33 | 0.92 |
| 02/08 | 485 | 489 | 472 | 479 | -0.21% | 102,600 | 48億7271万 | -8.06% | 159.33 | 0.93 |
| 02/07 | 493 | 495 | 478 | 480 | -3.42% | 98,300 | 48億8288万 | -7.16% | 159.66 | 0.94 |
| 02/06 | 496 | 514 | 494 | 497 | -0.8% | 90,800 | 50億5581万 | -3.12% | 165.31 | 0.97 |
| 02/05 | 483 | 505 | 480 | 501 | +5.92% | 240,500 | 50億9651万 | -1.38% | 166.65 | 0.98 |
| 02/02 | 470 | 482 | 464 | 473 | +0.64% | 90,700 | 48億1167万 | -5.96% | 157.33 | 0.92 |
| 02/01 | 468 | 477 | 463 | 470 | -2.49% | 177,500 | 47億8115万 | -5.81% | 156.33 | 0.92 |
| 01/31 | 509 | 518 | 482 | 482 | -5.3% | 381,100 | 49億322万 | -2.43% | 160.33 | 0.94 |
| 01/30 | 551 | 557 | 507 | 509 | -8.29% | 598,200 | 51億7789万 | +3.88% | 169.31 | 0.99 |
| 01/29 | 520 | 556 | 512 | 555 | +10.56% | 492,800 | 56億4583万 | +14.43% | 184.61 | 1.08 |
| 01/26 | 495 | 508 | 486 | 502 | +3.08% | 282,700 | 51億668万 | +5.24% | 166.98 | 0.98 |
| 01/25 | 499 | 513 | 481 | 487 | 0% | 346,100 | 49億5409万 | +3.18% | 161.99 | 0.95 |
| 01/24 | 486 | 562 | 468 | 487 | -3.18% | 1,261,500 | 49億5409万 | +4.06% | 161.99 | 0.95 |
| 01/23 | 503 | 503 | 503 | 503 | -16.58% | 27,800 | 51億1685万 | +8.64% | 167.31 | 0.98 |
| 01/22 | 584 | 643 | 582 | 603 | +1.86% | 571,000 | 61億3412万 | +31.66% | 200.57 | 1.18 |
| 01/19 | 565 | 611 | 562 | 592 | +1.89% | 624,900 | 60億2222万 | +32.14% | 196.91 | 1.15 |
| 01/18 | 555 | 597 | 553 | 581 | +3.57% | 802,100 | 59億1032万 | +32.05% | 193.25 | 1.13 |
| 01/17 | 585 | 593 | 554 | 561 | -8.18% | 1,014,800 | 57億687万 | +30.16% | 186.6 | 1.09 |
| 01/16 | 642 | 660 | 600 | 611 | -7.7% | 1,724,400 | 62億1550万 | +44.1% | 203.23 | 1.19 |
| 01/15 | 707 | 720 | 651 | 662 | -0.15% | 4,742,100 | 67億3431万 | +59.52% | 220.2 | 1.29 |
| 01/12 | 568 | 663 | 568 | 663 | +17.76% | 5,032,400 | 67億4448万 | +64.11% | 220.53 | 1.29 |
| 01/11 | 562 | 642 | 548 | 563 | +3.87% | 7,061,600 | 57億2721万 | +42.89% | 187.27 | 1.1 |
| 01/10 | 542 | 542 | 542 | 542 | +17.32% | 74,400 | 55億1359万 | +40.05% | 180.28 | 1.06 |
| 01/09 | 386 | 462 | 382 | 462 | +20.94% | 936,700 | 46億9977万 | +20.94% | 153.67 | 0.9 |
| 01/05 | 383 | 385 | 382 | 382 | -1.04% | 22,500 | 38億8596万 | +0.79% | 127.06 | 0.75 |
| 01/04 | 375 | 387 | 373 | 386 | +2.12% | 28,200 | 39億2665万 | +1.58% | 128.39 | 0.75 |
| 2023 |
| 12/29 | 384 | 389 | 377 | 378 | -0.53% | 32,400 | 38億4527万 | -0.79% | 125.73 | 0.74 |
| 12/28 | 375 | 382 | 373 | 380 | +1.88% | 37,300 | 38億6561万 | -0.52% | 126.4 | 0.74 |
| 12/27 | 365 | 375 | 362 | 373 | +2.19% | 53,300 | 37億9440万 | -2.61% | 124.07 | 0.73 |
| 12/26 | 364 | 371 | 363 | 365 | -0.27% | 53,600 | 37億1302万 | -4.95% | 121.41 | 0.71 |
| 12/25 | 375 | 375 | 363 | 366 | +0.55% | 68,700 | 37億2319万 | -5.18% | 121.74 | 0.71 |
| 12/22 | 372 | 374 | 364 | 364 | -2.15% | 49,000 | 37億285万 | -5.94% | 121.08 | 0.71 |
| 12/21 | 375 | 375 | 370 | 372 | -0.53% | 29,000 | 37億8423万 | -4.37% | 123.74 | 0.73 |
| 12/20 | 373 | 382 | 371 | 374 | +0.54% | 42,900 | 38億458万 | -4.35% | 124.4 | 0.73 |
| 12/19 | 371 | 375 | 370 | 372 | -1.06% | 25,400 | 37億8423万 | -5.34% | 123.74 | 0.73 |
| 12/18 | 380 | 383 | 373 | 376 | -1.57% | 20,500 | 38億2492万 | -4.81% | 125.07 | 0.73 |
| 12/15 | 365 | 382 | 365 | 382 | +4.37% | 53,900 | 38億8596万 | -3.78% | 127.06 | 0.75 |
| 12/14 | 371 | 373 | 364 | 366 | -1.35% | 49,700 | 37億2319万 | -8.5% | 121.74 | 0.71 |
| 12/13 | 372 | 373 | 370 | 371 | +1.09% | 16,100 | 37億7406万 | -8.4% | 123.4 | 0.72 |
| 12/12 | 376 | 377 | 362 | 367 | -1.87% | 60,200 | 37億3337万 | -10.27% | 122.07 | 0.72 |
| 12/11 | 370 | 377 | 370 | 374 | +0.81% | 28,200 | 38億458万 | -9.66% | 124.4 | 0.73 |
| 12/08 | 379 | 380 | 371 | 371 | -2.88% | 40,600 | 37億7406万 | -11.24% | 123.4 | 0.72 |
| 12/07 | 386 | 387 | 379 | 382 | -1.04% | 50,300 | 38億8596万 | -9.48% | 127.06 | 0.75 |
| 12/06 | 394 | 396 | 383 | 386 | -2.03% | 91,100 | 39億2665万 | -9.18% | 128.39 | 0.75 |
| 12/05 | 399 | 400 | 394 | 394 | -1.01% | 27,100 | 40億803万 | -7.94% | 131.05 | 0.77 |
| 12/04 | 400 | 401 | 398 | 398 | 0% | 13,100 | 40億4872万 | -7.66% | 132.38 | 0.78 |
| 12/01 | 403 | 404 | 395 | 398 | -0.5% | 62,900 | 40億4872万 | -8.08% | 132.38 | 0.78 |
| 11/30 | 404 | 406 | 400 | 400 | -1.72% | 30,900 | 40億6907万 | -8.05% | 133.05 | 0.78 |
| 11/29 | 404 | 409 | 403 | 407 | +0.99% | 34,100 | 41億4027万 | -7.08% | 135.38 | 0.79 |
| 11/28 | 406 | 410 | 399 | 403 | -0.49% | 39,100 | 40億9958万 | -8.41% | 134.05 | 0.79 |
| 11/27 | 402 | 406 | 399 | 405 | +0.75% | 35,900 | 41億1993万 | -8.58% | 134.71 | 0.79 |
| 11/24 | 405 | 406 | 401 | 402 | -0.74% | 27,000 | 40億8941万 | -9.66% | 133.72 | 0.78 |
| 11/22 | 402 | 409 | 399 | 405 | +0.25% | 36,100 | 41億1993万 | -9.6% | 134.71 | 0.79 |
| 11/21 | 402 | 404 | 398 | 404 | +0.25% | 31,300 | 41億976万 | -10.42% | 134.38 | 0.79 |
| 11/20 | 405 | 412 | 401 | 403 | -0.49% | 47,900 | 40億9958万 | -11.23% | 134.05 | 0.79 |
| 11/17 | 416 | 416 | 403 | 405 | -1.46% | 41,300 | 41億1993万 | -11.38% | 134.71 | 0.79 |
| 11/16 | 414 | 415 | 403 | 411 | 0% | 83,100 | 41億8096万 | -10.65% | 136.71 | 0.8 |
| 11/15 | 420 | 420 | 410 | 411 | -2.14% | 40,700 | 41億8096万 | -11.23% | 136.71 | 0.8 |
| 11/14 | 422 | 427 | 419 | 420 | -0.71% | 28,600 | 42億7252万 | -10.06% | 139.7 | 0.82 |
| 11/13 | 433 | 434 | 423 | 423 | -2.31% | 43,900 | 43億304万 | -10% | 140.7 | 0.83 |
| 11/10 | 440 | 440 | 425 | 433 | -8.46% | 123,200 | 44億476万 | -8.26% | 144.03 | 0.84 |
| 11/09 | 475 | 476 | 464 | 473 | -0.84% | 81,400 | 48億1167万 | -0.21% | 157.33 | 0.92 |
| 11/08 | 482 | 482 | 469 | 477 | -0.42% | 20,300 | 48億5236万 | +0.42% | 158.66 | 0.93 |
| 11/07 | 476 | 483 | 472 | 479 | -0.42% | 26,200 | 48億7271万 | +0.63% | 159.33 | 0.93 |
| 11/06 | 480 | 481 | 476 | 481 | 0% | 27,500 | 48億9305万 | +0.84% | 159.99 | 0.94 |
| 11/02 | 474 | 485 | 473 | 481 | +1.69% | 33,600 | 48億9305万 | +0.42% | 159.99 | 0.94 |
| 11/01 | 460 | 473 | 460 | 473 | +2.83% | 23,400 | 48億1167万 | -1.66% | 157.33 | 0.92 |
| 10/31 | 447 | 460 | 445 | 460 | +2.91% | 24,000 | 46億7943万 | -4.76% | 153.01 | 0.9 |
| 10/30 | 459 | 459 | 447 | 447 | -3.87% | 35,300 | 45億4718万 | -8.21% | 148.68 | 0.87 |
| 10/27 | 448 | 466 | 447 | 465 | +2.65% | 21,000 | 47億3029万 | -5.1% | 154.67 | 0.91 |
| 10/26 | 453 | 459 | 453 | 453 | -1.74% | 12,300 | 46億822万 | -7.93% | 150.68 | 0.88 |
| 10/25 | 460 | 466 | 456 | 461 | +0.44% | 16,000 | 46億8960万 | -6.68% | 153.34 | 0.9 |
| 10/24 | 462 | 465 | 439 | 459 | -0.86% | 80,500 | 46億6925万 | -7.65% | 152.67 | 0.9 |
| 10/23 | 474 | 475 | 462 | 463 | -2.53% | 19,100 | 47億994万 | -7.21% | 154.01 | 0.9 |
| 10/20 | 468 | 476 | 462 | 475 | +1.71% | 27,600 | 48億3202万 | -5.19% | 158 | 0.93 |
| 10/19 | 475 | 477 | 466 | 467 | -3.31% | 24,400 | 47億5063万 | -7.34% | 155.34 | 0.91 |
| 10/18 | 472 | 484 | 472 | 483 | +1.9% | 14,300 | 49億1340万 | -4.55% | 160.66 | 0.94 |
| 10/17 | 475 | 479 | 466 | 474 | +1.94% | 22,600 | 48億2184万 | -6.51% | 157.66 | 0.92 |
| 10/16 | 474 | 477 | 463 | 465 | -2.92% | 27,900 | 47億3029万 | -8.82% | 154.67 | 0.91 |
| 10/13 | 483 | 490 | 478 | 479 | -2.84% | 33,700 | 48億7271万 | -6.45% | 159.33 | 0.93 |
| 10/12 | 498 | 498 | 488 | 493 | +0.41% | 20,700 | 50億1512万 | -4.27% | 163.98 | 0.96 |
| 10/11 | 499 | 499 | 491 | 491 | -1.6% | 14,800 | 49億9478万 | -4.84% | 163.32 | 0.96 |
| 10/10 | 490 | 500 | 490 | 499 | +1.42% | 25,700 | 50億7616万 | -3.67% | 165.98 | 0.97 |
| 10/06 | 487 | 500 | 484 | 492 | +1.03% | 33,600 | 50億495万 | -5.38% | 163.65 | 0.96 |
| 10/05 | 463 | 490 | 463 | 487 | +4.51% | 54,300 | 49億5409万 | -6.53% | 161.99 | 0.95 |
| 10/04 | 478 | 482 | 466 | 466 | -5.67% | 81,800 | 47億4046万 | -11.07% | 155 | 0.91 |
| 10/03 | 503 | 504 | 494 | 494 | -2.37% | 44,600 | 50億2530万 | -6.26% | 164.32 | 0.96 |
