時価総額
2023/10/31～2024/03/29
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 |
| 03/29 | 1,073 | 1,081 | 1,058 | 1,070 | +1.33% | 16,300 | 68億926万 | +4.7% | 10.79 | 1.29 |
| 03/28 | 1,019 | 1,075 | 1,019 | 1,056 | +2.23% | 32,100 | 67億2017万 | +3.53% | 10.64 | 1.28 |
| 03/27 | 1,064 | 1,064 | 1,011 | 1,033 | +2.38% | 37,500 | 65億7380万 | +1.57% | 10.41 | 1.25 |
| 03/26 | 1,015 | 1,022 | 1,001 | 1,009 | -0.59% | 18,200 | 64億2107万 | -0.69% | 10.17 | 1.22 |
| 03/25 | 999 | 1,018 | 997 | 1,015 | +1.81% | 16,900 | 64億5925万 | +0.3% | 10.23 | 1.23 |
| 03/22 | 999 | 999 | 990 | 997 | -0.1% | 8,800 | 63億4470万 | -1.09% | 10.05 | 1.2 |
| 03/21 | 999 | 1,009 | 997 | 998 | -0.2% | 10,100 | 63億5107万 | -0.8% | 10.06 | 1.21 |
| 03/19 | 988 | 1,008 | 988 | 1,000 | -0.2% | 8,600 | 63億6380万 | -0.3% | 10.08 | 1.21 |
| 03/18 | 989 | 1,002 | 975 | 1,002 | +1.93% | 12,400 | 63億7652万 | +0.4% | 10.1 | 1.21 |
| 03/15 | 998 | 998 | 978 | 983 | -1.5% | 18,600 | 62億5561万 | -1.11% | 9.91 | 1.19 |
| 03/14 | 1,010 | 1,011 | 997 | 998 | -1.19% | 6,100 | 63億5107万 | +0.71% | 10.06 | 1.21 |
| 03/13 | 1,020 | 1,020 | 1,008 | 1,010 | -1.46% | 2,600 | 64億2743万 | +2.33% | 10.18 | 1.22 |
| 03/12 | 1,007 | 1,025 | 1,005 | 1,025 | +0.89% | 6,800 | 65億2289万 | +4.17% | 10.33 | 1.24 |
| 03/11 | 1,010 | 1,036 | 1,005 | 1,016 | -1.36% | 26,800 | 64億6562万 | +3.78% | 10.24 | 1.23 |
| 03/08 | 1,050 | 1,050 | 1,025 | 1,030 | -2.18% | 7,100 | 65億5471万 | +5.75% | 10.38 | 1.24 |
| 03/07 | 1,053 | 1,053 | 1,034 | 1,053 | 0% | 9,900 | 67億108万 | +8.89% | 10.61 | 1.27 |
| 03/06 | 1,011 | 1,055 | 1,007 | 1,053 | +3.85% | 18,900 | 67億108万 | +9.8% | 10.61 | 1.27 |
| 03/05 | 1,042 | 1,042 | 1,002 | 1,014 | -3.06% | 25,900 | 64億5289万 | +6.74% | 10.22 | 1.23 |
| 03/04 | 1,041 | 1,073 | 1,041 | 1,046 | +0.58% | 22,400 | 66億5653万 | +10.81% | 10.54 | 1.26 |
| 03/01 | 1,064 | 1,082 | 1,038 | 1,040 | -0.86% | 37,000 | 66億1835万 | +11.11% | 10.48 | 1.26 |
| 02/29 | 1,024 | 1,050 | 1,013 | 1,049 | +2.54% | 31,000 | 66億7562万 | +13.04% | 10.57 | 1.27 |
| 02/28 | 1,015 | 1,025 | 1,010 | 1,023 | +0.79% | 14,700 | 65億1016万 | +11.2% | 10.31 | 1.24 |
| 02/27 | 1,000 | 1,020 | 997 | 1,015 | +1.81% | 28,700 | 64億5925万 | +11.17% | 10.23 | 1.23 |
| 02/26 | 1,016 | 1,016 | 990 | 997 | -1.38% | 30,200 | 63億4470万 | +10.17% | 10.05 | 1.2 |
| 02/22 | 1,050 | 1,089 | 1,001 | 1,011 | -0.88% | 54,100 | 64億3380万 | +12.58% | 10.19 | 1.22 |
| 02/21 | 990 | 1,023 | 986 | 1,020 | +3.03% | 63,100 | 64億9107万 | +14.48% | 10.28 | 1.23 |
| 02/20 | 999 | 1,000 | 982 | 990 | -0.9% | 45,600 | 63億16万 | +12.12% | 9.98 | 1.2 |
| 02/19 | 995 | 999 | 961 | 999 | +8.59% | 161,100 | 63億5743万 | +13.91% | 10.07 | 1.21 |
| 02/16 | 913 | 930 | 898 | 920 | 0% | 40,400 | 58億5469万 | +5.75% | 9.27 | 1.11 |
| 02/15 | 935 | 935 | 910 | 920 | -1.29% | 13,000 | 58億5469万 | +6.11% | 9.27 | 1.11 |
| 02/14 | 925 | 945 | 900 | 932 | +0.54% | 35,500 | 59億3106万 | +7.87% | 9.39 | 1.13 |
| 02/13 | 944 | 955 | 925 | 927 | +4.86% | 62,600 | 58億9924万 | +7.79% | 9.34 | 1.12 |
| 02/09 | 892 | 895 | 876 | 884 | -1.34% | 20,600 | 56億2559万 | +3.27% | 8.91 | 1.07 |
| 02/08 | 900 | 904 | 893 | 896 | -0.55% | 15,000 | 57億196万 | +4.92% | 9.03 | 1.08 |
| 02/07 | 914 | 914 | 895 | 901 | -1.42% | 26,300 | 57億3378万 | +5.75% | 9.08 | 1.09 |
| 02/06 | 915 | 917 | 906 | 914 | -0.11% | 26,100 | 58億1651万 | +7.66% | 9.21 | 1.1 |
| 02/05 | 901 | 934 | 901 | 915 | +0.99% | 44,400 | 58億2287万 | +8.16% | 9.22 | 1.11 |
| 02/02 | 910 | 924 | 882 | 906 | +0.22% | 55,300 | 57億6560万 | +7.6% | 9.13 | 1.09 |
| 02/01 | 872 | 925 | 862 | 904 | +7.49% | 213,600 | 57億5287万 | +7.75% | 9.11 | 1.09 |
| 01/31 | 853 | 853 | 833 | 841 | -1.18% | 45,400 | 53億5195万 | +0.72% | 8.48 | 1.02 |
| 01/30 | 844 | 851 | 837 | 851 | +0.47% | 11,400 | 54億1559万 | +1.92% | 8.58 | 1.03 |
| 01/29 | 860 | 860 | 845 | 847 | +0.71% | 8,100 | 53億9013万 | +1.56% | 8.54 | 1.02 |
| 01/26 | 844 | 844 | 839 | 841 | -1.29% | 16,400 | 53億5195万 | +0.96% | 8.48 | 1.02 |
| 01/25 | 842 | 852 | 831 | 852 | +0.83% | 15,100 | 54億2195万 | +2.4% | 8.59 | 1.03 |
| 01/24 | 846 | 852 | 841 | 845 | -0.12% | 11,500 | 53億7741万 | +1.68% | 8.52 | 1.02 |
| 01/23 | 839 | 851 | 832 | 846 | +0.83% | 16,100 | 53億8377万 | +1.81% | 8.53 | 1.02 |
| 01/22 | 833 | 840 | 831 | 839 | +1.33% | 9,500 | 53億3922万 | +1.08% | 8.46 | 1.01 |
| 01/19 | 830 | 831 | 827 | 828 | -0.12% | 4,200 | 52億6922万 | -0.24% | 8.35 | 1 |
| 01/18 | 830 | 830 | 825 | 829 | +0.24% | 2,900 | 52億7559万 | -0.12% | 8.36 | 1 |
| 01/17 | 830 | 834 | 825 | 827 | -0.24% | 9,800 | 52億6286万 | -0.36% | 8.34 | 1 |
| 01/16 | 833 | 834 | 826 | 829 | -0.48% | 11,700 | 52億7559万 | -0.12% | 8.36 | 1 |
| 01/15 | 831 | 836 | 829 | 833 | -0.12% | 17,000 | 53億104万 | +0.36% | 8.4 | 1.01 |
| 01/12 | 828 | 834 | 826 | 834 | 0% | 7,600 | 53億740万 | +0.48% | 8.41 | 1.01 |
| 01/11 | 833 | 835 | 819 | 834 | -0.48% | 24,800 | 53億740万 | +0.48% | 8.41 | 1.01 |
| 01/10 | 831 | 838 | 831 | 838 | +1.33% | 3,300 | 53億3286万 | +0.96% | 8.45 | 1.01 |
| 01/09 | 844 | 844 | 827 | 827 | -1.31% | 18,600 | 52億6286万 | -0.36% | 8.34 | 1 |
| 01/05 | 838 | 845 | 832 | 838 | -0.12% | 4,700 | 53億3286万 | +0.84% | 8.45 | 1.01 |
| 01/04 | 830 | 839 | 828 | 839 | +0.24% | 9,900 | 53億3922万 | +0.72% | 8.46 | 1.01 |
| 2023 |
| 12/29 | 829 | 841 | 829 | 837 | +0.12% | 11,700 | 53億2650万 | +0.6% | 8.44 | 1.01 |
| 12/28 | 825 | 840 | 819 | 836 | +1.58% | 17,500 | 53億2013万 | +0.48% | 8.43 | 1.01 |
| 12/27 | 824 | 828 | 818 | 823 | 0% | 32,700 | 52億3740万 | -0.96% | 8.3 | 0.99 |
| 12/26 | 817 | 826 | 816 | 823 | 0% | 22,800 | 52億3740万 | -0.96% | 8.3 | 0.99 |
| 12/25 | 820 | 825 | 818 | 823 | 0% | 13,400 | 52億3740万 | -0.84% | 8.3 | 0.99 |
| 12/22 | 823 | 825 | 820 | 823 | 0% | 21,700 | 52億3740万 | -0.84% | 8.3 | 0.99 |
| 12/21 | 821 | 826 | 819 | 823 | -0.36% | 15,500 | 52億3181万 | -0.72% | 8.29 | 0.99 |
| 12/20 | 829 | 829 | 820 | 826 | -0.36% | 15,200 | 52億5088万 | -0.24% | 8.32 | 1 |
| 12/19 | 829 | 830 | 825 | 829 | 0% | 6,500 | 52億6995万 | +0.24% | 8.35 | 1 |
| 12/18 | 829 | 830 | 824 | 829 | 0% | 6,900 | 52億6995万 | +0.36% | 8.35 | 1 |
| 12/15 | 826 | 829 | 826 | 829 | +0.12% | 6,100 | 52億6995万 | +0.48% | 8.35 | 1 |
| 12/14 | 829 | 832 | 823 | 828 | -0.12% | 15,200 | 52億6359万 | +0.36% | 8.34 | 1 |
| 12/13 | 829 | 830 | 824 | 829 | 0% | 9,300 | 52億6995万 | +0.61% | 8.35 | 1 |
| 12/12 | 830 | 830 | 822 | 829 | -0.24% | 19,800 | 52億6995万 | +0.73% | 8.35 | 1 |
| 12/11 | 827 | 831 | 827 | 831 | +0.24% | 4,600 | 52億8266万 | +1.09% | 8.37 | 1 |
| 12/08 | 830 | 833 | 826 | 829 | -0.12% | 20,300 | 52億6995万 | +0.85% | 8.35 | 1 |
| 12/07 | 822 | 831 | 822 | 830 | +0.24% | 25,500 | 52億7631万 | +1.1% | 8.36 | 1 |
| 12/06 | 829 | 832 | 815 | 828 | -0.48% | 20,000 | 52億6359万 | +0.98% | 8.34 | 1 |
| 12/05 | 836 | 850 | 820 | 832 | -0.48% | 12,300 | 52億8902万 | +1.71% | 8.38 | 1 |
| 12/04 | 825 | 842 | 822 | 836 | +0.84% | 7,100 | 53億1445万 | +2.33% | 8.42 | 1.01 |
| 12/01 | 840 | 840 | 819 | 829 | -1.07% | 24,700 | 52億6995万 | +1.59% | 8.35 | 1 |
| 11/30 | 855 | 869 | 825 | 838 | -2.33% | 25,100 | 53億2716万 | +2.82% | 8.44 | 1.01 |
| 11/29 | 880 | 880 | 855 | 858 | -2.28% | 32,600 | 54億5430万 | +5.54% | 8.64 | 1.04 |
| 11/28 | 838 | 891 | 830 | 878 | +5.66% | 161,300 | 55億8144万 | +8.26% | 8.84 | 1.06 |
| 11/27 | 830 | 839 | 829 | 831 | +0.36% | 35,700 | 52億8266万 | +2.85% | 8.37 | 1 |
| 11/24 | 820 | 838 | 820 | 828 | +1.1% | 29,300 | 52億6359万 | +2.48% | 8.34 | 1 |
| 11/22 | 819 | 822 | 811 | 819 | +0.86% | 34,700 | 52億638万 | +1.61% | 8.25 | 0.99 |
| 11/21 | 807 | 815 | 804 | 812 | +0.37% | 12,000 | 51億6188万 | +0.74% | 8.18 | 0.98 |
| 11/20 | 814 | 814 | 806 | 809 | +0.5% | 12,000 | 51億4281万 | +0.5% | 8.15 | 0.98 |
| 11/17 | 798 | 805 | 798 | 805 | +0.63% | 4,000 | 51億1738万 | 0% | 8.11 | 0.97 |
| 11/16 | 802 | 802 | 795 | 800 | -0.12% | 3,400 | 50億8560万 | -0.62% | 8.05 | 0.97 |
| 11/15 | 804 | 804 | 798 | 801 | +0.13% | 15,300 | 50億9195万 | -0.62% | 8.07 | 0.97 |
| 11/14 | 816 | 816 | 785 | 800 | -0.87% | 23,000 | 50億8560万 | -0.74% | 8.05 | 0.97 |
| 11/13 | 818 | 818 | 806 | 807 | -0.25% | 27,100 | 51億3009万 | 0% | 8.13 | 0.97 |
| 11/10 | 810 | 811 | 804 | 809 | -1.22% | 25,000 | 51億4281万 | +0.25% | 8.15 | 0.98 |
| 11/09 | 810 | 819 | 810 | 819 | +1.24% | 3,700 | 52億638万 | +1.49% | 8.25 | 0.99 |
| 11/08 | 818 | 818 | 805 | 809 | -0.25% | 16,300 | 51億4281万 | +0.25% | 8.15 | 0.98 |
| 11/07 | 808 | 812 | 808 | 811 | 0% | 3,800 | 51億5552万 | +0.5% | 8.17 | 0.98 |
| 11/06 | 818 | 818 | 810 | 811 | +0.12% | 5,000 | 51億5552万 | +0.37% | 8.17 | 0.98 |
| 11/02 | 825 | 825 | 810 | 810 | -0.12% | 13,500 | 51億4917万 | +0.25% | 8.16 | 0.98 |
| 11/01 | 827 | 827 | 800 | 811 | +1.5% | 22,400 | 51億5552万 | +0.25% | 8.17 | 0.98 |
| 10/31 | 801 | 812 | 799 | 799 | 0% | 9,600 | 50億7924万 | -1.24% | 8.04 | 0.96 |
