時価総額
2023/10/11～2024/03/08
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 |
| 03/08 | 1,431 | 1,443 | 1,400 | 1,410 | -2.56% | 593,900 | 458億2584万 | -4.92% | 71.88 | 17.23 |
| 03/07 | 1,505 | 1,510 | 1,446 | 1,447 | -2.1% | 610,100 | 470億2836万 | -2.03% | 73.76 | 17.69 |
| 03/06 | 1,495 | 1,541 | 1,468 | 1,478 | -2.57% | 827,800 | 480億3588万 | +0.54% | 75.34 | 18.06 |
| 03/05 | 1,532 | 1,532 | 1,480 | 1,517 | -3.25% | 455,000 | 493億341万 | +3.83% | 77.33 | 18.54 |
| 03/04 | 1,575 | 1,618 | 1,559 | 1,568 | +0.58% | 465,100 | 509億6094万 | +8.06% | 79.93 | 19.16 |
| 03/01 | 1,594 | 1,623 | 1,544 | 1,559 | -2.13% | 578,700 | 506億6843万 | +8.34% | 79.47 | 19.05 |
| 02/29 | 1,694 | 1,694 | 1,593 | 1,593 | -5.91% | 797,600 | 517億7345万 | +11.63% | 81.2 | 19.47 |
| 02/28 | 1,651 | 1,694 | 1,639 | 1,693 | +2.54% | 561,500 | 550億2351万 | +19.99% | 86.3 | 20.69 |
| 02/27 | 1,662 | 1,670 | 1,624 | 1,651 | -1.43% | 539,700 | 536億5849万 | +18.61% | 84.16 | 20.18 |
| 02/26 | 1,685 | 1,724 | 1,657 | 1,675 | +0.54% | 655,200 | 544億3850万 | +22% | 85.38 | 20.47 |
| 02/22 | 1,659 | 1,701 | 1,640 | 1,666 | +2.27% | 783,100 | 541億4599万 | +23.22% | 84.93 | 20.36 |
| 02/21 | 1,647 | 1,675 | 1,621 | 1,629 | -3.21% | 672,100 | 529億4347万 | +22.11% | 83.04 | 19.91 |
| 02/20 | 1,699 | 1,748 | 1,663 | 1,683 | +0.54% | 1,051,800 | 546億9850万 | +27.79% | 85.79 | 20.57 |
| 02/19 | 1,670 | 1,679 | 1,628 | 1,674 | +0.84% | 818,000 | 544億600万 | +29.07% | 85.33 | 20.46 |
| 02/16 | 1,595 | 1,672 | 1,567 | 1,660 | +1.53% | 1,135,900 | 539億5099万 | +29.89% | 84.62 | 20.29 |
| 02/15 | 1,644 | 1,719 | 1,589 | 1,635 | -5.16% | 1,939,500 | 531億3848万 | +30.07% | 83.35 | 19.98 |
| 02/14 | 1,563 | 1,753 | 1,561 | 1,724 | +17.84% | 6,198,500 | 560億3103万 | +39.26% | 87.88 | 21.07 |
| 02/13 | 1,316 | 1,463 | 1,299 | 1,463 | +25.8% | 2,522,900 | 475億4837万 | +20.51% | 74.58 | 17.88 |
| 02/09 | 1,175 | 1,202 | 1,160 | 1,163 | -0.51% | 604,000 | 377億9819万 | -3.16% | 59.28 | 14.21 |
| 02/08 | 1,183 | 1,196 | 1,140 | 1,169 | -0.17% | 505,400 | 379億9320万 | -2.83% | 59.59 | 14.29 |
| 02/07 | 1,212 | 1,212 | 1,166 | 1,171 | -2.98% | 533,100 | 380億5820万 | -2.74% | 59.69 | 14.31 |
| 02/06 | 1,211 | 1,224 | 1,180 | 1,207 | -1.87% | 590,300 | 392億2822万 | 0% | 61.53 | 14.75 |
| 02/05 | 1,196 | 1,239 | 1,192 | 1,230 | +3.62% | 385,500 | 399億7573万 | +1.74% | 62.7 | 15.03 |
| 02/02 | 1,213 | 1,220 | 1,187 | 1,187 | -2.06% | 426,200 | 385億7821万 | -1.66% | 60.51 | 14.51 |
| 02/01 | 1,241 | 1,245 | 1,195 | 1,212 | -4.34% | 646,500 | 393億9072万 | +0.33% | 61.78 | 14.81 |
| 01/31 | 1,245 | 1,267 | 1,218 | 1,267 | -0.08% | 379,700 | 411億7826万 | +5.06% | 64.59 | 15.49 |
| 01/30 | 1,275 | 1,285 | 1,242 | 1,268 | +0.79% | 355,900 | 412億1076万 | +5.32% | 64.64 | 15.5 |
| 01/29 | 1,262 | 1,288 | 1,245 | 1,258 | -0.32% | 379,300 | 408億8575万 | +4.57% | 64.13 | 15.38 |
| 01/26 | 1,266 | 1,315 | 1,241 | 1,262 | -0.32% | 871,500 | 410億1575万 | +4.9% | 64.33 | 15.42 |
| 01/25 | 1,267 | 1,276 | 1,228 | 1,266 | -0.24% | 939,700 | 411億4575万 | +5.41% | 64.54 | 15.47 |
| 01/24 | 1,216 | 1,270 | 1,211 | 1,269 | +5.49% | 865,800 | 412億4326万 | +5.93% | 64.69 | 15.51 |
| 01/23 | 1,224 | 1,225 | 1,187 | 1,203 | -1.23% | 428,100 | 390億9822万 | +0.75% | 61.32 | 14.7 |
| 01/22 | 1,172 | 1,218 | 1,162 | 1,218 | +4.19% | 464,900 | 395億8573万 | +2.1% | 62.09 | 14.89 |
| 01/19 | 1,176 | 1,180 | 1,147 | 1,169 | +1.21% | 388,600 | 379億9320万 | -1.85% | 59.59 | 14.29 |
| 01/18 | 1,197 | 1,201 | 1,142 | 1,155 | -4.15% | 698,800 | 375億3819万 | -3.1% | 58.88 | 14.12 |
| 01/17 | 1,216 | 1,255 | 1,200 | 1,205 | -0.58% | 612,700 | 391億6322万 | +1.01% | 61.43 | 14.73 |
| 01/16 | 1,182 | 1,221 | 1,178 | 1,212 | +1.93% | 470,900 | 393億9072万 | +1.68% | 61.78 | 14.81 |
| 01/15 | 1,199 | 1,199 | 1,162 | 1,189 | +0.93% | 370,900 | 386億4321万 | -0.34% | 60.61 | 14.53 |
| 01/12 | 1,155 | 1,178 | 1,129 | 1,178 | +2.17% | 477,300 | 382億8570万 | -1.42% | 60.05 | 14.4 |
| 01/11 | 1,157 | 1,158 | 1,120 | 1,153 | +0.61% | 430,200 | 374億7319万 | -3.84% | 58.77 | 14.09 |
| 01/10 | 1,131 | 1,158 | 1,130 | 1,146 | +1.78% | 325,700 | 372億4568万 | -4.74% | 58.42 | 14.01 |
| 01/09 | 1,146 | 1,153 | 1,107 | 1,126 | -0.71% | 402,400 | 365億9567万 | -6.63% | 57.4 | 13.76 |
| 01/05 | 1,200 | 1,200 | 1,134 | 1,134 | -6.51% | 788,600 | 368億5568万 | -6.51% | 57.81 | 13.86 |
| 01/04 | 1,186 | 1,217 | 1,161 | 1,213 | +0.5% | 380,100 | 394億2322万 | -0.41% | 61.83 | 14.83 |
| 2023 |
| 12/29 | 1,248 | 1,251 | 1,201 | 1,207 | -3.59% | 330,400 | 392億2822万 | -1.31% | 61.53 | 14.75 |
| 12/28 | 1,237 | 1,252 | 1,191 | 1,252 | +0.89% | 462,400 | 406億9075万 | +1.95% | 63.82 | 15.3 |
| 12/27 | 1,204 | 1,244 | 1,201 | 1,241 | +3.94% | 450,400 | 403億3324万 | +0.73% | 63.26 | 15.17 |
| 12/26 | 1,183 | 1,215 | 1,182 | 1,194 | -0.08% | 248,600 | 388億571万 | -3.55% | 60.86 | 14.59 |
| 12/25 | 1,190 | 1,197 | 1,180 | 1,195 | +2.14% | 245,800 | 388億3821万 | -4.02% | 60.92 | 14.61 |
| 12/22 | 1,230 | 1,240 | 1,170 | 1,170 | -4.57% | 517,600 | 380億2570万 | -6.55% | 59.64 | 14.3 |
| 12/21 | 1,220 | 1,245 | 1,218 | 1,226 | -1.13% | 274,900 | 398億4573万 | -2.62% | 62.5 | 14.98 |
| 12/20 | 1,265 | 1,280 | 1,234 | 1,240 | -1.59% | 637,400 | 403億74万 | -2.05% | 63.21 | 15.16 |
| 12/19 | 1,195 | 1,260 | 1,195 | 1,260 | +5.44% | 535,700 | 409億5075万 | -0.79% | 64.23 | 15.4 |
| 12/18 | 1,195 | 1,209 | 1,175 | 1,195 | -0.17% | 297,900 | 388億3821万 | -6.05% | 60.92 | 14.61 |
| 12/15 | 1,185 | 1,213 | 1,179 | 1,197 | +1.61% | 509,600 | 389億321万 | -5.82% | 61.02 | 14.63 |
| 12/14 | 1,191 | 1,224 | 1,164 | 1,178 | +1.03% | 672,900 | 382億8570万 | -7.32% | 60.05 | 14.4 |
| 12/13 | 1,175 | 1,184 | 1,157 | 1,166 | -0.43% | 479,400 | 378億9569万 | -8.19% | 59.44 | 14.25 |
| 12/12 | 1,216 | 1,218 | 1,168 | 1,171 | -1.26% | 477,900 | 380億5820万 | -7.65% | 59.69 | 14.31 |
| 12/11 | 1,209 | 1,228 | 1,184 | 1,186 | -0.67% | 374,200 | 385億4571万 | -6.39% | 60.46 | 14.5 |
| 12/08 | 1,160 | 1,208 | 1,160 | 1,194 | +0.51% | 482,600 | 388億571万 | -5.24% | 60.86 | 14.59 |
| 12/07 | 1,200 | 1,209 | 1,178 | 1,188 | -2.94% | 527,800 | 386億1071万 | -5.04% | 60.56 | 14.52 |
| 12/06 | 1,256 | 1,282 | 1,217 | 1,224 | -1.53% | 645,500 | 397億8073万 | -1.53% | 62.39 | 14.96 |
| 12/05 | 1,277 | 1,313 | 1,233 | 1,243 | -3.34% | 792,400 | 403億9824万 | +0.81% | 63.36 | 15.19 |
| 12/04 | 1,254 | 1,300 | 1,230 | 1,286 | +4.05% | 702,100 | 417億9577万 | +5.24% | 65.55 | 15.72 |
| 12/01 | 1,231 | 1,245 | 1,207 | 1,236 | +0.08% | 555,800 | 401億7074万 | +2.23% | 63.01 | 15.11 |
| 11/30 | 1,297 | 1,299 | 1,224 | 1,235 | -3.97% | 584,700 | 401億3824万 | +3% | 62.95 | 15.09 |
| 11/29 | 1,268 | 1,300 | 1,258 | 1,286 | +1.02% | 693,800 | 417億9577万 | +8.07% | 65.55 | 15.72 |
| 11/28 | 1,339 | 1,341 | 1,272 | 1,273 | -4.5% | 664,500 | 413億7326万 | +8.25% | 64.89 | 15.56 |
| 11/27 | 1,339 | 1,395 | 1,327 | 1,333 | -0.45% | 882,600 | 433億2329万 | +14.32% | 67.95 | 16.29 |
| 11/24 | 1,350 | 1,354 | 1,323 | 1,339 | -0.07% | 583,300 | 435億1830万 | +16.03% | 68.26 | 16.37 |
| 11/22 | 1,383 | 1,389 | 1,322 | 1,340 | -3.94% | 812,700 | 435億5080万 | +17.24% | 68.31 | 16.38 |
| 11/21 | 1,385 | 1,406 | 1,366 | 1,395 | +1.68% | 694,300 | 453億3833万 | +23.23% | 71.11 | 17.05 |
| 11/20 | 1,385 | 1,414 | 1,355 | 1,372 | -0.22% | 1,070,300 | 445億9082万 | +22.72% | 69.94 | 16.77 |
| 11/17 | 1,339 | 1,384 | 1,316 | 1,375 | +2.54% | 1,347,800 | 446億8832万 | +24.32% | 70.09 | 16.81 |
| 11/16 | 1,397 | 1,397 | 1,312 | 1,341 | -3.46% | 1,297,700 | 435億8330万 | +22.47% | 68.36 | 16.39 |
| 11/15 | 1,396 | 1,419 | 1,356 | 1,389 | +3.35% | 1,884,600 | 451億4333万 | +27.9% | 70.81 | 16.98 |
| 11/14 | 1,322 | 1,378 | 1,276 | 1,344 | +2.99% | 2,372,900 | 436億8080万 | +25.14% | 68.51 | 16.43 |
| 11/13 | 1,131 | 1,332 | 1,102 | 1,305 | +9.57% | 4,770,600 | 424億1328万 | +22.77% | 66.52 | 15.95 |
| 11/10 | 1,155 | 1,200 | 1,151 | 1,191 | +1.53% | 2,503,700 | 387億821万 | +13% | 60.71 | 14.56 |
| 11/09 | 1,152 | 1,174 | 1,124 | 1,173 | +1.73% | 843,300 | 381億2320万 | +11.93% | 59.79 | 14.34 |
| 11/08 | 1,150 | 1,179 | 1,132 | 1,153 | +1.23% | 1,067,500 | 374億7319万 | +10.33% | 58.77 | 14.09 |
| 11/07 | 1,123 | 1,152 | 1,105 | 1,139 | +0.98% | 1,052,700 | 370億1818万 | +9.2% | 58.06 | 13.92 |
| 11/06 | 1,057 | 1,133 | 1,056 | 1,128 | +11.35% | 1,544,400 | 366億6067万 | +8.25% | 57.5 | 13.79 |
| 11/02 | 985 | 1,013 | 978 | 1,013 | +4.11% | 374,900 | 329億2310万 | -2.5% | 51.64 | 12.38 |
| 11/01 | 1,004 | 1,004 | 960 | 973 | -1.72% | 457,700 | 316億2308万 | -6.53% | 49.6 | 11.89 |
| 10/31 | 970 | 990 | 955 | 990 | +1.43% | 281,000 | 321億7559万 | -5.17% | 50.47 | 12.1 |
| 10/30 | 960 | 999 | 956 | 976 | +1.14% | 341,800 | 317億2058万 | -6.69% | 49.75 | 11.93 |
| 10/27 | 969 | 973 | 939 | 965 | +0.52% | 315,400 | 313億6307万 | -7.83% | 49.19 | 11.79 |
| 10/26 | 957 | 988 | 953 | 960 | -2.24% | 310,800 | 312億57万 | -8.4% | 48.94 | 11.73 |
| 10/25 | 1,007 | 1,011 | 982 | 982 | -2.09% | 355,700 | 319億1558万 | -6.39% | 50.06 | 12 |
| 10/24 | 976 | 1,007 | 934 | 1,003 | +5.36% | 578,300 | 325億9810万 | -4.57% | 51.13 | 12.26 |
| 10/23 | 1,016 | 1,023 | 944 | 952 | -7.66% | 742,000 | 309億4057万 | -9.59% | 48.53 | 11.64 |
| 10/20 | 1,001 | 1,037 | 992 | 1,031 | +1.58% | 435,500 | 335億811万 | -2.46% | 52.56 | 12.6 |
| 10/19 | 1,050 | 1,056 | 1,015 | 1,015 | -5.58% | 489,500 | 329億8810万 | -4.15% | 51.74 | 12.41 |
| 10/18 | 1,075 | 1,078 | 1,056 | 1,075 | +0.37% | 277,600 | 349億3814万 | +1.42% | 54.8 | 13.14 |
| 10/17 | 1,060 | 1,080 | 1,057 | 1,071 | +2.59% | 381,200 | 348億814万 | +1.04% | 54.59 | 13.09 |
| 10/16 | 1,053 | 1,066 | 1,035 | 1,044 | -2.52% | 524,900 | 339億3062万 | -1.69% | 53.22 | 12.76 |
| 10/13 | 1,083 | 1,089 | 1,071 | 1,071 | -1.92% | 348,200 | 348億814万 | +0.56% | 54.59 | 13.09 |
| 10/12 | 1,103 | 1,117 | 1,086 | 1,092 | -1.18% | 374,100 | 354億9065万 | +2.25% | 55.67 | 13.35 |
| 10/11 | 1,105 | 1,123 | 1,094 | 1,105 | +0.18% | 389,400 | 359億1316万 | +3.37% | 56.33 | 13.51 |
