時価総額
2023/10/17～2024/03/14
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 |
| 03/14 | 1,921 | 1,924 | 1,910 | 1,914 | +0.16% | 3,800 | 113億7500万 | +0.37% | 22.6 | 0.87 |
| 03/13 | 1,918 | 1,928 | 1,908 | 1,911 | -0.47% | 4,800 | 113億5717万 | +0.26% | 22.56 | 0.87 |
| 03/12 | 1,893 | 1,920 | 1,885 | 1,920 | +1.43% | 3,900 | 114億1065万 | +0.79% | 22.67 | 0.87 |
| 03/11 | 1,910 | 1,910 | 1,877 | 1,893 | -1.41% | 11,600 | 112億5019万 | -0.58% | 22.35 | 0.86 |
| 03/08 | 1,902 | 1,927 | 1,901 | 1,920 | +0.73% | 8,900 | 114億1065万 | +0.89% | 22.67 | 0.87 |
| 03/07 | 1,910 | 1,925 | 1,902 | 1,906 | -0.21% | 5,200 | 113億2745万 | +0.21% | 22.5 | 0.86 |
| 03/06 | 1,892 | 1,923 | 1,892 | 1,910 | +0.47% | 7,000 | 113億5122万 | +0.47% | 22.55 | 0.87 |
| 03/05 | 1,898 | 1,902 | 1,883 | 1,901 | +0.16% | 5,600 | 112億9774万 | 0% | 22.44 | 0.86 |
| 03/04 | 1,900 | 1,908 | 1,883 | 1,898 | +0.37% | 11,900 | 112億7991万 | -0.16% | 22.41 | 0.86 |
| 03/01 | 1,912 | 1,912 | 1,891 | 1,891 | -0.84% | 13,000 | 112億3831万 | -0.47% | 22.33 | 0.86 |
| 02/29 | 1,920 | 1,933 | 1,905 | 1,907 | -0.83% | 6,300 | 113億3340万 | +0.37% | 22.52 | 0.86 |
| 02/28 | 1,926 | 1,937 | 1,918 | 1,923 | +0.21% | 12,100 | 114億2848万 | +1.32% | 22.7 | 0.87 |
| 02/27 | 1,918 | 1,924 | 1,909 | 1,919 | +0.58% | 4,800 | 114億471万 | +1.16% | 22.66 | 0.87 |
| 02/26 | 1,916 | 1,928 | 1,904 | 1,908 | -0.78% | 9,100 | 113億3934万 | +0.69% | 22.53 | 0.86 |
| 02/22 | 1,925 | 1,928 | 1,915 | 1,923 | +0.42% | 9,100 | 114億2848万 | +1.53% | 22.7 | 0.87 |
| 02/21 | 1,910 | 1,915 | 1,904 | 1,915 | +0.26% | 5,800 | 113億8094万 | +1.16% | 22.61 | 0.87 |
| 02/20 | 1,895 | 1,917 | 1,895 | 1,910 | +0.32% | 12,000 | 113億5122万 | +0.95% | 22.55 | 0.87 |
| 02/19 | 1,893 | 1,917 | 1,888 | 1,904 | +1.22% | 16,900 | 113億1557万 | +0.63% | 22.48 | 0.86 |
| 02/16 | 1,880 | 1,885 | 1,870 | 1,881 | +0.05% | 13,400 | 111億7888万 | -0.53% | 22.21 | 0.85 |
| 02/15 | 1,919 | 1,919 | 1,880 | 1,880 | -2.03% | 13,100 | 111億7293万 | -0.58% | 22.2 | 0.85 |
| 02/14 | 1,917 | 1,924 | 1,907 | 1,919 | +0.16% | 9,000 | 114億471万 | +1.43% | 22.66 | 0.87 |
| 02/13 | 1,919 | 1,921 | 1,906 | 1,916 | +0.21% | 7,400 | 113億8688万 | +1.32% | 22.62 | 0.87 |
| 02/09 | 1,903 | 1,924 | 1,895 | 1,912 | +0.9% | 19,500 | 113億6311万 | +1.22% | 22.57 | 0.87 |
| 02/08 | 1,891 | 1,896 | 1,883 | 1,895 | +0.16% | 14,900 | 112億6208万 | +0.37% | 22.37 | 0.86 |
| 02/07 | 1,892 | 1,901 | 1,891 | 1,892 | -0.26% | 5,200 | 112億4425万 | +0.26% | 22.34 | 0.86 |
| 02/06 | 1,890 | 1,913 | 1,890 | 1,897 | +0.21% | 15,400 | 112億7396万 | +0.64% | 22.4 | 0.86 |
| 02/05 | 1,882 | 1,899 | 1,882 | 1,893 | +0.75% | 8,100 | 112億5019万 | +0.58% | 22.35 | 0.86 |
| 02/02 | 1,886 | 1,886 | 1,873 | 1,879 | -0.16% | 4,400 | 111億6699万 | 0% | 22.19 | 0.85 |
| 02/01 | 1,903 | 1,903 | 1,869 | 1,882 | -0.69% | 10,000 | 111億8482万 | +0.05% | 22.22 | 0.85 |
| 01/31 | 1,879 | 1,895 | 1,869 | 1,895 | +0.85% | 11,700 | 112億6208万 | +0.64% | 22.37 | 0.86 |
| 01/30 | 1,902 | 1,904 | 1,879 | 1,879 | -1.36% | 29,000 | 111億6699万 | -0.21% | 22.19 | 0.85 |
| 01/29 | 1,896 | 1,907 | 1,895 | 1,905 | +0.79% | 11,900 | 113億2151万 | +1.06% | 22.49 | 0.86 |
| 01/26 | 1,884 | 1,897 | 1,884 | 1,890 | +0.32% | 7,900 | 112億3236万 | +0.27% | 22.32 | 0.86 |
| 01/25 | 1,890 | 1,896 | 1,879 | 1,884 | -0.05% | 15,700 | 111億9670万 | -0.11% | 22.24 | 0.85 |
| 01/24 | 1,873 | 1,890 | 1,873 | 1,885 | +0.69% | 8,500 | 112億265万 | -0.11% | 22.26 | 0.85 |
| 01/23 | 1,890 | 1,890 | 1,872 | 1,872 | -0.64% | 8,100 | 111億2539万 | -0.85% | 22.1 | 0.85 |
| 01/22 | 1,865 | 1,894 | 1,865 | 1,884 | +0.8% | 13,100 | 111億9670万 | -0.26% | 22.24 | 0.85 |
| 01/19 | 1,892 | 1,893 | 1,867 | 1,869 | -1.27% | 18,500 | 111億756万 | -1.11% | 22.07 | 0.85 |
| 01/18 | 1,897 | 1,905 | 1,893 | 1,893 | -0.53% | 5,800 | 112億5019万 | 0% | 22.35 | 0.86 |
| 01/17 | 1,890 | 1,918 | 1,890 | 1,903 | +0.74% | 17,900 | 113億962万 | +0.48% | 22.47 | 0.86 |
| 01/16 | 1,898 | 1,898 | 1,887 | 1,889 | -0.11% | 10,600 | 112億2642万 | -0.32% | 22.3 | 0.86 |
| 01/15 | 1,885 | 1,895 | 1,874 | 1,891 | +0.32% | 11,200 | 112億3831万 | -0.37% | 22.33 | 0.86 |
| 01/12 | 1,901 | 1,914 | 1,880 | 1,885 | -0.48% | 18,200 | 112億265万 | -0.84% | 22.26 | 0.85 |
| 01/11 | 1,900 | 1,900 | 1,887 | 1,894 | -0.21% | 20,300 | 112億5614万 | -0.53% | 22.36 | 0.86 |
| 01/10 | 1,899 | 1,903 | 1,890 | 1,898 | +0.21% | 14,600 | 112億7991万 | -0.47% | 22.41 | 0.86 |
| 01/09 | 1,870 | 1,897 | 1,870 | 1,894 | +1.45% | 19,500 | 112億5614万 | -0.89% | 22.36 | 0.86 |
| 01/05 | 1,884 | 1,884 | 1,865 | 1,867 | -0.74% | 14,500 | 110億9567万 | -2.46% | 22.04 | 0.85 |
| 01/04 | 1,850 | 1,887 | 1,850 | 1,881 | +0.16% | 23,000 | 111億7888万 | -2.08% | 22.21 | 0.85 |
| 2023 |
| 12/29 | 1,845 | 1,880 | 1,840 | 1,878 | +2.18% | 25,800 | 111億6105万 | -2.64% | 22.17 | 0.85 |
| 12/28 | 1,821 | 1,851 | 1,794 | 1,838 | +0.66% | 45,700 | 109億2332万 | -5.11% | 21.7 | 0.83 |
| 12/27 | 1,837 | 1,850 | 1,818 | 1,826 | +0.5% | 65,800 | 108億5201万 | -6.17% | 21.56 | 0.83 |
| 12/26 | 1,906 | 1,906 | 1,811 | 1,817 | -6.1% | 191,300 | 107億9852万 | -7.11% | 21.45 | 0.82 |
| 12/25 | 1,918 | 1,945 | 1,909 | 1,935 | +1.26% | 69,800 | 114億9980万 | -1.63% | 22.85 | 0.88 |
| 12/22 | 1,916 | 1,930 | 1,911 | 1,911 | +0.05% | 16,700 | 113億5717万 | -3.14% | 22.56 | 0.87 |
| 12/21 | 1,910 | 1,920 | 1,904 | 1,910 | -0.37% | 17,500 | 113億5122万 | -3.49% | 22.55 | 0.87 |
| 12/20 | 1,911 | 1,920 | 1,909 | 1,917 | +0.31% | 14,500 | 113億9283万 | -3.38% | 22.63 | 0.87 |
| 12/19 | 1,920 | 1,949 | 1,895 | 1,911 | 0% | 28,700 | 113億5717万 | -3.92% | 22.56 | 0.87 |
| 12/18 | 1,917 | 1,917 | 1,892 | 1,911 | +0.05% | 18,600 | 113億5717万 | -4.16% | 22.56 | 0.87 |
| 12/15 | 1,907 | 1,913 | 1,903 | 1,910 | +0.26% | 12,900 | 113億5122万 | -4.45% | 22.55 | 0.87 |
| 12/14 | 1,913 | 1,929 | 1,905 | 1,905 | -0.42% | 12,000 | 113億2151万 | -4.89% | 22.49 | 0.86 |
| 12/13 | 1,912 | 1,916 | 1,905 | 1,913 | -0.1% | 13,600 | 113億6905万 | -4.73% | 22.59 | 0.87 |
| 12/12 | 1,929 | 1,929 | 1,906 | 1,915 | -0.73% | 13,900 | 113億8094万 | -4.92% | 22.61 | 0.87 |
| 12/11 | 1,929 | 1,929 | 1,917 | 1,929 | +0.42% | 13,100 | 114億6414万 | -4.6% | 22.78 | 0.87 |
| 12/08 | 1,940 | 1,945 | 1,917 | 1,921 | -0.98% | 24,200 | 114億1660万 | -5.32% | 22.68 | 0.87 |
| 12/07 | 1,960 | 1,967 | 1,940 | 1,940 | -0.97% | 18,100 | 115億2952万 | -4.72% | 22.91 | 0.88 |
| 12/06 | 1,957 | 1,959 | 1,942 | 1,959 | +0.31% | 12,900 | 116億4243万 | -4.06% | 23.13 | 0.89 |
| 12/05 | 1,961 | 1,977 | 1,945 | 1,953 | -0.51% | 22,600 | 116億678万 | -4.55% | 23.06 | 0.88 |
| 12/04 | 1,960 | 1,983 | 1,960 | 1,963 | +0.1% | 13,900 | 116億6621万 | -4.34% | 23.18 | 0.89 |
| 12/01 | 2,003 | 2,005 | 1,958 | 1,961 | -1.9% | 30,400 | 116億5432万 | -4.67% | 23.15 | 0.89 |
| 11/30 | 1,971 | 2,002 | 1,952 | 1,999 | +0.65% | 29,500 | 118億8016万 | -3.06% | 23.6 | 0.91 |
| 11/29 | 1,974 | 2,023 | 1,969 | 1,986 | -2.93% | 117,400 | 118億290万 | -3.83% | 23.45 | 0.91 |
| 11/28 | 2,065 | 2,065 | 2,035 | 2,046 | -0.97% | 329,800 | 121億5948万 | -1.16% | 24.16 | 0.94 |
| 11/27 | 2,087 | 2,091 | 2,052 | 2,066 | -0.82% | 66,400 | 122億7834万 | -0.29% | 24.39 | 0.95 |
| 11/24 | 2,081 | 2,085 | 2,070 | 2,083 | +0.39% | 22,400 | 123億7937万 | +0.43% | 24.59 | 0.95 |
| 11/22 | 2,082 | 2,084 | 2,070 | 2,075 | 0% | 17,600 | 123億3183万 | +0.05% | 24.5 | 0.95 |
| 11/21 | 2,087 | 2,096 | 2,063 | 2,075 | -0.14% | 23,400 | 123億3183万 | 0% | 24.5 | 0.95 |
| 11/20 | 2,090 | 2,106 | 2,071 | 2,078 | -0.1% | 19,200 | 123億4966万 | +0.19% | 24.53 | 0.95 |
| 11/17 | 2,057 | 2,084 | 2,056 | 2,080 | +1.07% | 16,700 | 123億6154万 | +0.24% | 24.56 | 0.95 |
| 11/16 | 2,045 | 2,058 | 2,041 | 2,058 | +0.68% | 13,600 | 122億3080万 | -0.87% | 24.3 | 0.94 |
| 11/15 | 2,047 | 2,067 | 2,040 | 2,044 | +0.2% | 13,100 | 121億4759万 | -1.64% | 24.13 | 0.94 |
| 11/14 | 2,030 | 2,047 | 2,028 | 2,040 | +0.25% | 8,300 | 121億2382万 | -1.97% | 24.09 | 0.93 |
| 11/13 | 2,036 | 2,044 | 2,023 | 2,035 | -0.05% | 16,400 | 120億9411万 | -2.4% | 24.03 | 0.93 |
| 11/10 | 2,027 | 2,036 | 2,017 | 2,036 | +0.79% | 16,000 | 121億5万 | -2.49% | 24.04 | 0.93 |
| 11/09 | 2,020 | 2,027 | 2,010 | 2,020 | 0% | 23,900 | 120億496万 | -3.26% | 23.85 | 0.92 |
| 11/08 | 2,067 | 2,070 | 2,006 | 2,020 | -2.79% | 59,500 | 120億496万 | -3.35% | 23.85 | 0.92 |
| 11/07 | 2,103 | 2,106 | 2,075 | 2,078 | -1.14% | 26,100 | 123億4966万 | -0.67% | 24.53 | 0.95 |
| 11/06 | 2,108 | 2,111 | 2,091 | 2,102 | -0.38% | 16,600 | 124億9229万 | +0.48% | 24.82 | 0.96 |
| 11/02 | 2,102 | 2,110 | 2,092 | 2,110 | +0.38% | 14,100 | 125億3983万 | +0.91% | 24.91 | 0.97 |
| 11/01 | 2,082 | 2,102 | 2,082 | 2,102 | +0.57% | 16,400 | 124億9229万 | +0.77% | 24.82 | 0.96 |
| 10/31 | 2,052 | 2,092 | 2,052 | 2,090 | +1.36% | 8,800 | 124億2097万 | +0.43% | 24.68 | 0.96 |
| 10/30 | 2,081 | 2,096 | 2,062 | 2,062 | -1.25% | 45,000 | 122億5457万 | -0.72% | 24.35 | 0.94 |
| 10/27 | 2,082 | 2,088 | 2,050 | 2,088 | +0.29% | 12,200 | 124億909万 | +0.72% | 24.65 | 0.96 |
| 10/26 | 2,100 | 2,113 | 2,078 | 2,082 | -0.76% | 8,500 | 123億7343万 | +0.68% | 24.58 | 0.95 |
| 10/25 | 2,089 | 2,104 | 2,074 | 2,098 | +0.77% | 11,900 | 124億6852万 | +1.65% | 24.77 | 0.96 |
| 10/24 | 2,083 | 2,090 | 2,044 | 2,082 | -0.53% | 18,100 | 123億7343万 | +1.02% | 24.58 | 0.95 |
| 10/23 | 2,107 | 2,109 | 2,085 | 2,093 | -0.62% | 7,400 | 124億3880万 | +1.8% | 24.71 | 0.96 |
| 10/20 | 2,105 | 2,128 | 2,105 | 2,106 | +0.05% | 7,900 | 125億1606万 | +2.68% | 24.87 | 0.96 |
| 10/19 | 2,114 | 2,122 | 2,095 | 2,105 | +0.19% | 14,600 | 125億1012万 | +2.88% | 24.85 | 0.96 |
| 10/18 | 2,071 | 2,101 | 2,071 | 2,101 | +0.91% | 8,600 | 124億8635万 | +2.89% | 24.81 | 0.96 |
| 10/17 | 2,098 | 2,098 | 2,082 | 2,082 | +0.68% | 10,900 | 123億7343万 | +2.21% | 24.58 | 0.95 |
