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 | 1,260 | 1,260 | 1,238 | 1,246 | -0.72% | 115,000 | 1652億2523万 | +0.08% | 12.49 | 0.81 |
| 03/21 | 1,245 | 1,259 | 1,241 | 1,255 | +1.62% | 145,900 | 1664億1867万 | +0.8% | 12.58 | 0.81 |
| 03/19 | 1,226 | 1,237 | 1,220 | 1,235 | +0.73% | 114,900 | 1637億6658万 | -0.88% | 12.38 | 0.8 |
| 03/18 | 1,224 | 1,230 | 1,219 | 1,226 | +0.66% | 116,700 | 1625億7314万 | -1.53% | 12.29 | 0.79 |
| 03/15 | 1,209 | 1,225 | 1,206 | 1,218 | +0.33% | 269,600 | 1615億1231万 | -2.25% | 12.21 | 0.79 |
| 03/14 | 1,216 | 1,217 | 1,205 | 1,214 | +0.08% | 134,500 | 1609億8189万 | -2.65% | 12.17 | 0.78 |
| 03/13 | 1,226 | 1,226 | 1,204 | 1,213 | -0.33% | 167,700 | 1608億4928万 | -2.65% | 12.16 | 0.78 |
| 03/12 | 1,219 | 1,219 | 1,193 | 1,217 | -0.49% | 271,200 | 1613億7970万 | -2.33% | 12.2 | 0.79 |
| 03/11 | 1,240 | 1,240 | 1,209 | 1,223 | -1.77% | 179,400 | 1621億7533万 | -1.77% | 12.26 | 0.79 |
| 03/08 | 1,224 | 1,249 | 1,218 | 1,245 | +1.72% | 320,700 | 1650億9263万 | +0.08% | 12.48 | 0.8 |
| 03/07 | 1,239 | 1,241 | 1,221 | 1,224 | -1.13% | 129,700 | 1623億793万 | -1.45% | 12.27 | 0.79 |
| 03/06 | 1,231 | 1,246 | 1,227 | 1,238 | -0.16% | 152,600 | 1641億6440万 | -0.16% | 12.41 | 0.8 |
| 03/05 | 1,241 | 1,245 | 1,227 | 1,240 | -0.4% | 103,400 | 1644億2960万 | +0.24% | 12.43 | 0.8 |
| 03/04 | 1,258 | 1,264 | 1,238 | 1,245 | -0.24% | 158,000 | 1650億9263万 | +0.89% | 12.48 | 0.8 |
| 03/01 | 1,253 | 1,257 | 1,245 | 1,248 | -0.32% | 98,500 | 1654億9044万 | +1.3% | 12.51 | 0.81 |
| 02/29 | 1,251 | 1,256 | 1,237 | 1,252 | -0.16% | 245,800 | 1660億2086万 | +1.87% | 12.55 | 0.81 |
| 02/28 | 1,275 | 1,275 | 1,253 | 1,254 | -2.26% | 124,700 | 1662億8607万 | +2.28% | 12.57 | 0.81 |
| 02/27 | 1,259 | 1,288 | 1,258 | 1,283 | +1.34% | 197,200 | 1701億3160万 | +4.99% | 12.86 | 0.83 |
| 02/26 | 1,285 | 1,286 | 1,266 | 1,266 | -0.24% | 126,000 | 1678億7732万 | +4.03% | 12.69 | 0.82 |
| 02/22 | 1,270 | 1,277 | 1,261 | 1,269 | +0.24% | 164,000 | 1682億7514万 | +4.62% | 12.72 | 0.82 |
| 02/21 | 1,268 | 1,272 | 1,259 | 1,266 | 0% | 180,200 | 1678億7732万 | +4.71% | 12.69 | 0.82 |
| 02/20 | 1,271 | 1,283 | 1,265 | 1,266 | -0.31% | 157,700 | 1678億7732万 | +5.06% | 12.69 | 0.82 |
| 02/19 | 1,273 | 1,277 | 1,265 | 1,270 | -0.24% | 166,900 | 1684億774万 | +5.75% | 12.73 | 0.82 |
| 02/16 | 1,262 | 1,278 | 1,262 | 1,273 | +2.17% | 191,500 | 1688億555万 | +6.44% | 12.76 | 0.82 |
| 02/15 | 1,256 | 1,259 | 1,233 | 1,246 | -0.08% | 133,300 | 1652億2523万 | +4.53% | 12.49 | 0.81 |
| 02/14 | 1,264 | 1,264 | 1,241 | 1,247 | -1.19% | 197,900 | 1653億5784万 | +4.97% | 12.5 | 0.81 |
| 02/13 | 1,232 | 1,266 | 1,230 | 1,262 | +2.94% | 218,500 | 1673億4690万 | +6.59% | 12.65 | 0.82 |
| 02/09 | 1,240 | 1,242 | 1,223 | 1,226 | -1.68% | 178,200 | 1625億7314万 | +3.99% | 12.29 | 0.79 |
| 02/08 | 1,238 | 1,257 | 1,226 | 1,247 | +1.05% | 410,100 | 1653億5784万 | +6.13% | 12.5 | 0.81 |
| 02/07 | 1,198 | 1,238 | 1,198 | 1,234 | +3.01% | 276,800 | 1636億3398万 | +5.38% | 12.37 | 0.8 |
| 02/06 | 1,212 | 1,220 | 1,196 | 1,198 | -1.07% | 142,000 | 1588億6021万 | +2.66% | 12.01 | 0.77 |
| 02/05 | 1,217 | 1,222 | 1,205 | 1,211 | +1% | 190,800 | 1605億8407万 | +4.04% | 12.14 | 0.78 |
| 02/02 | 1,203 | 1,211 | 1,194 | 1,199 | -0.08% | 109,100 | 1589億9282万 | +3.27% | 12.02 | 0.77 |
| 02/01 | 1,179 | 1,204 | 1,179 | 1,200 | +1.69% | 190,100 | 1591億2542万 | +3.72% | 12.03 | 0.78 |
| 01/31 | 1,161 | 1,180 | 1,161 | 1,180 | +0.68% | 107,200 | 1564億7333万 | +2.25% | 11.83 | 0.76 |
| 01/30 | 1,179 | 1,182 | 1,172 | 1,172 | -0.59% | 81,300 | 1554億1250万 | +1.74% | 11.75 | 0.76 |
| 01/29 | 1,166 | 1,180 | 1,166 | 1,179 | +1.11% | 90,600 | 1563億4073万 | +2.61% | 11.82 | 0.76 |
| 01/26 | 1,178 | 1,183 | 1,165 | 1,166 | -0.93% | 132,300 | 1546億1687万 | +1.66% | 11.69 | 0.75 |
| 01/25 | 1,184 | 1,184 | 1,174 | 1,177 | +0.43% | 141,100 | 1560億7552万 | +2.88% | 11.8 | 0.76 |
| 01/24 | 1,179 | 1,183 | 1,165 | 1,172 | -0.51% | 114,200 | 1554億1250万 | +2.63% | 11.75 | 0.76 |
| 01/23 | 1,176 | 1,186 | 1,176 | 1,178 | +0.68% | 145,800 | 1562億812万 | +3.42% | 11.81 | 0.76 |
| 01/22 | 1,166 | 1,175 | 1,164 | 1,170 | +0.86% | 82,600 | 1551億4729万 | +2.99% | 11.73 | 0.76 |
| 01/19 | 1,164 | 1,168 | 1,156 | 1,160 | 0% | 110,100 | 1538億2124万 | +2.29% | 11.63 | 0.75 |
| 01/18 | 1,158 | 1,169 | 1,158 | 1,160 | +0.17% | 96,700 | 1538億2124万 | +2.47% | 11.63 | 0.75 |
| 01/17 | 1,170 | 1,183 | 1,158 | 1,158 | -0.86% | 141,700 | 1535億5603万 | +2.48% | 11.61 | 0.75 |
| 01/16 | 1,176 | 1,179 | 1,167 | 1,168 | -0.09% | 127,400 | 1548億8208万 | +3.45% | 11.71 | 0.75 |
| 01/15 | 1,158 | 1,176 | 1,158 | 1,169 | +0.95% | 130,100 | 1550億1468万 | +3.63% | 11.72 | 0.76 |
| 01/12 | 1,168 | 1,173 | 1,155 | 1,158 | 0% | 175,900 | 1535億5603万 | +2.84% | 11.61 | 0.75 |
| 01/11 | 1,158 | 1,166 | 1,150 | 1,158 | +0.78% | 200,900 | 1535億5603万 | +2.84% | 11.61 | 0.75 |
| 01/10 | 1,139 | 1,153 | 1,135 | 1,149 | +0.79% | 130,200 | 1523億6259万 | +2.04% | 11.52 | 0.74 |
| 01/09 | 1,145 | 1,154 | 1,134 | 1,140 | -0.52% | 156,100 | 1511億6915万 | +1.24% | 11.43 | 0.74 |
| 01/05 | 1,147 | 1,151 | 1,138 | 1,146 | +0.79% | 175,800 | 1519億6478万 | +1.69% | 11.49 | 0.74 |
| 01/04 | 1,128 | 1,144 | 1,115 | 1,137 | -0.09% | 233,600 | 1507億7134万 | +0.89% | 11.4 | 0.73 |
| 2023 |
| 12/29 | 1,141 | 1,144 | 1,134 | 1,138 | +0.18% | 94,700 | 1509億394万 | +0.98% | 11.41 | 0.74 |
| 12/28 | 1,115 | 1,138 | 1,115 | 1,136 | +0.62% | 82,600 | 1506億3873万 | +0.8% | 11.39 | 0.73 |
| 12/27 | 1,122 | 1,132 | 1,122 | 1,129 | +0.62% | 123,800 | 1497億1050万 | +0.18% | 11.32 | 0.73 |
| 12/26 | 1,117 | 1,125 | 1,113 | 1,122 | +0.9% | 97,100 | 1487億8227万 | -0.44% | 11.25 | 0.73 |
| 12/25 | 1,133 | 1,133 | 1,108 | 1,112 | -1.24% | 113,600 | 1474億5623万 | -1.42% | 11.15 | 0.72 |
| 12/22 | 1,114 | 1,128 | 1,114 | 1,126 | +1.44% | 121,600 | 1493億1269万 | -0.27% | 11.29 | 0.73 |
| 12/21 | 1,103 | 1,116 | 1,101 | 1,110 | -0.36% | 99,100 | 1471億9102万 | -1.68% | 11.13 | 0.72 |
| 12/20 | 1,120 | 1,121 | 1,111 | 1,114 | 0% | 141,900 | 1477億2143万 | -1.5% | 11.17 | 0.72 |
| 12/19 | 1,120 | 1,121 | 1,107 | 1,114 | +0.45% | 174,800 | 1477億2143万 | -1.59% | 11.17 | 0.72 |
| 12/18 | 1,101 | 1,111 | 1,095 | 1,109 | -0.09% | 134,600 | 1470億5841万 | -2.12% | 11.12 | 0.72 |
| 12/15 | 1,118 | 1,118 | 1,106 | 1,110 | -0.09% | 152,700 | 1471億9102万 | -2.12% | 11.13 | 0.72 |
| 12/14 | 1,110 | 1,117 | 1,106 | 1,111 | +0.27% | 179,500 | 1473億2362万 | -2.11% | 11.14 | 0.72 |
| 12/13 | 1,110 | 1,115 | 1,106 | 1,108 | -0.27% | 107,200 | 1469億2581万 | -2.46% | 11.11 | 0.72 |
| 12/12 | 1,113 | 1,115 | 1,109 | 1,111 | +0.73% | 131,500 | 1473億2362万 | -2.2% | 11.14 | 0.72 |
| 12/11 | 1,108 | 1,110 | 1,097 | 1,103 | +0.09% | 154,900 | 1462億6278万 | -2.9% | 11.06 | 0.71 |
| 12/08 | 1,125 | 1,136 | 1,096 | 1,102 | -2.99% | 242,600 | 1461億3018万 | -2.99% | 11.05 | 0.71 |
| 12/07 | 1,128 | 1,140 | 1,128 | 1,136 | -0.61% | 120,800 | 1506億3873万 | 0% | 11.39 | 0.73 |
| 12/06 | 1,136 | 1,148 | 1,136 | 1,143 | +0.53% | 140,500 | 1515億6697万 | +0.79% | 11.46 | 0.74 |
| 12/05 | 1,147 | 1,154 | 1,137 | 1,137 | -1.56% | 138,800 | 1507億7134万 | +0.53% | 11.4 | 0.73 |
| 12/04 | 1,143 | 1,155 | 1,139 | 1,155 | -0.26% | 90,200 | 1531億5822万 | +2.21% | 11.58 | 0.75 |
| 12/01 | 1,159 | 1,162 | 1,154 | 1,158 | +0.35% | 101,900 | 1535億5603万 | +2.84% | 11.61 | 0.75 |
| 11/30 | 1,140 | 1,154 | 1,140 | 1,154 | +0.96% | 173,500 | 1530億2562万 | +2.76% | 11.57 | 0.75 |
| 11/29 | 1,143 | 1,156 | 1,142 | 1,143 | -0.95% | 105,400 | 1515億6697万 | +2.05% | 11.46 | 0.74 |
| 11/28 | 1,144 | 1,154 | 1,143 | 1,154 | +1.32% | 129,700 | 1530億2562万 | +3.22% | 11.57 | 0.75 |
| 11/27 | 1,150 | 1,155 | 1,136 | 1,139 | -0.61% | 91,900 | 1510億3655万 | +2.15% | 11.42 | 0.74 |
| 11/24 | 1,150 | 1,150 | 1,141 | 1,146 | +0.61% | 68,300 | 1519億6478万 | +2.87% | 11.49 | 0.74 |
| 11/22 | 1,126 | 1,150 | 1,126 | 1,139 | +0.89% | 127,100 | 1510億3655万 | +2.52% | 11.42 | 0.74 |
| 11/21 | 1,125 | 1,134 | 1,123 | 1,129 | +0.27% | 118,800 | 1497億1050万 | +1.8% | 11.32 | 0.73 |
| 11/20 | 1,143 | 1,151 | 1,126 | 1,126 | -1.75% | 120,400 | 1493億1269万 | +1.72% | 11.29 | 0.73 |
| 11/17 | 1,137 | 1,146 | 1,133 | 1,146 | +0.79% | 112,300 | 1519億6478万 | +3.62% | 11.49 | 0.74 |
| 11/16 | 1,147 | 1,154 | 1,128 | 1,137 | -1.39% | 123,000 | 1507億7134万 | +2.99% | 11.4 | 0.73 |
| 11/15 | 1,148 | 1,157 | 1,143 | 1,153 | +1.68% | 161,400 | 1528億9301万 | +4.63% | 11.56 | 0.75 |
| 11/14 | 1,143 | 1,147 | 1,133 | 1,134 | -0.26% | 109,900 | 1503億7353万 | +3% | 11.37 | 0.73 |
| 11/13 | 1,150 | 1,152 | 1,130 | 1,137 | -0.35% | 86,900 | 1507億7134万 | +3.55% | 11.4 | 0.73 |
| 11/10 | 1,143 | 1,149 | 1,131 | 1,141 | -0.09% | 132,100 | 1513億176万 | +4.2% | 11.44 | 0.74 |
| 11/09 | 1,140 | 1,153 | 1,130 | 1,142 | +0.88% | 240,400 | 1514億3436万 | +4.58% | 11.45 | 0.74 |
| 11/08 | 1,115 | 1,138 | 1,110 | 1,132 | +1.89% | 588,500 | 1501億832万 | +3.95% | 11.35 | 0.73 |
| 11/07 | 1,110 | 1,128 | 1,108 | 1,111 | -0.36% | 238,200 | 1473億2362万 | +2.11% | 11.14 | 0.72 |
| 11/06 | 1,112 | 1,124 | 1,106 | 1,115 | +1.46% | 179,900 | 1478億5404万 | +2.58% | 11.18 | 0.72 |
| 11/02 | 1,108 | 1,111 | 1,092 | 1,099 | +0.37% | 165,600 | 1457億3237万 | +1.01% | 11.02 | 0.71 |
| 11/01 | 1,105 | 1,109 | 1,091 | 1,095 | +1.01% | 166,400 | 1452億195万 | +0.37% | 10.98 | 0.71 |
| 10/31 | 1,086 | 1,089 | 1,071 | 1,084 | +0.84% | 285,000 | 1437億4330万 | -0.91% | 10.87 | 0.7 |
| 10/30 | 1,078 | 1,087 | 1,071 | 1,075 | -2.09% | 1,132,100 | 1425億4986万 | -2.01% | 10.78 | 0.69 |
| 10/27 | 1,081 | 1,098 | 1,080 | 1,098 | +2.71% | 162,700 | 1455億9976万 | -0.27% | 11.01 | 0.71 |
| 10/26 | 1,075 | 1,085 | 1,060 | 1,069 | -0.83% | 174,200 | 1417億5423万 | -3.17% | 10.72 | 0.69 |
| 10/25 | 1,100 | 1,100 | 1,077 | 1,078 | -0.74% | 178,600 | 1429億4767万 | -2.71% | 10.81 | 0.7 |
| 10/24 | 1,083 | 1,090 | 1,059 | 1,086 | +0.65% | 143,200 | 1440億851万 | -2.34% | 10.89 | 0.7 |
