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 | 2,951 | 2,958 | 2,916 | 2,940 | -1.44% | 828,600 | 6943億6423万 | -2.13% | 22.36 | 2.8 |
| 03/07 | 2,983 | 2,995 | 2,964 | 2,983 | 0% | 551,900 | 7045億1989万 | -0.83% | 22.68 | 2.84 |
| 03/06 | 2,980 | 3,002 | 2,963 | 2,983 | -0.37% | 590,400 | 7045億1989万 | -0.9% | 22.68 | 2.84 |
| 03/05 | 2,999 | 3,015 | 2,953 | 2,994 | -0.3% | 583,400 | 7071億1786万 | -0.63% | 22.77 | 2.85 |
| 03/04 | 3,050 | 3,087 | 3,001 | 3,003 | -0.46% | 696,600 | 7092億4346万 | -0.4% | 22.84 | 2.86 |
| 03/01 | 3,031 | 3,059 | 3,000 | 3,017 | -0.79% | 615,500 | 7125億4996万 | +0.1% | 22.94 | 2.87 |
| 02/29 | 3,055 | 3,082 | 3,010 | 3,041 | -0.56% | 727,700 | 7182億1824万 | +0.93% | 23.13 | 2.89 |
| 02/28 | 3,005 | 3,086 | 3,005 | 3,058 | +1.76% | 811,200 | 7222億3327万 | +1.53% | 23.25 | 2.91 |
| 02/27 | 3,006 | 3,023 | 2,987 | 3,005 | -1.05% | 603,200 | 7097億1582万 | -0.17% | 22.85 | 2.86 |
| 02/26 | 2,996 | 3,040 | 2,970 | 3,037 | +1.37% | 818,100 | 7172億7352万 | +1% | 23.1 | 2.89 |
| 02/22 | 3,061 | 3,071 | 2,974 | 2,996 | +0.13% | 699,600 | 7075億9021万 | -0.33% | 22.78 | 2.85 |
| 02/21 | 2,960 | 2,994 | 2,936 | 2,992 | +1.66% | 787,800 | 7066億4550万 | -0.43% | 22.75 | 2.85 |
| 02/20 | 2,931 | 2,950 | 2,915 | 2,943 | -0.07% | 571,100 | 6950億7276万 | -2.19% | 22.38 | 2.8 |
| 02/19 | 2,953 | 2,983 | 2,927 | 2,945 | -1.01% | 847,800 | 6955億4512万 | -2.39% | 22.4 | 2.8 |
| 02/16 | 2,883 | 3,007 | 2,882 | 2,975 | +3.33% | 1,071,500 | 7026億3047万 | -1.62% | 22.62 | 2.83 |
| 02/15 | 3,040 | 3,040 | 2,875 | 2,879 | -5.11% | 1,403,500 | 6799億5735万 | -4.95% | 21.89 | 2.74 |
| 02/14 | 3,087 | 3,087 | 2,974 | 3,034 | -2.76% | 1,224,300 | 7165億6499万 | -0.1% | 23.07 | 2.89 |
| 02/13 | 3,109 | 3,147 | 3,066 | 3,120 | +5.26% | 2,407,300 | 7368億7632万 | +2.83% | 23.73 | 2.97 |
| 02/09 | 2,979 | 3,013 | 2,918 | 2,964 | -0.57% | 1,213,200 | 7000億3251万 | -2.05% | 22.54 | 2.82 |
| 02/08 | 3,038 | 3,056 | 2,978 | 2,981 | -1.23% | 942,400 | 7040億4754万 | -1.42% | 22.67 | 2.84 |
| 02/07 | 3,023 | 3,026 | 2,968 | 3,018 | -1.63% | 831,200 | 7127億8613万 | 0% | 22.95 | 2.87 |
| 02/06 | 3,087 | 3,089 | 3,021 | 3,068 | -0.1% | 616,700 | 7245億9505万 | +1.93% | 23.33 | 2.92 |
| 02/05 | 3,053 | 3,084 | 3,027 | 3,071 | +1.76% | 664,000 | 7253億359万 | +2.37% | 23.35 | 2.92 |
| 02/02 | 3,038 | 3,057 | 3,018 | 3,018 | -0.66% | 412,600 | 7127億8613万 | +0.97% | 22.95 | 2.87 |
| 02/01 | 3,021 | 3,056 | 3,000 | 3,038 | 0% | 478,400 | 7175億970万 | +1.95% | 23.1 | 2.89 |
| 01/31 | 3,000 | 3,050 | 2,999 | 3,038 | +0.53% | 460,300 | 7175億970万 | +2.26% | 23.1 | 2.89 |
| 01/30 | 3,056 | 3,062 | 3,011 | 3,022 | -1.11% | 522,600 | 7137億3085万 | +2.06% | 22.98 | 2.88 |
| 01/29 | 3,049 | 3,089 | 3,023 | 3,056 | +0.07% | 805,400 | 7217億6091万 | +3.49% | 23.24 | 2.91 |
| 01/26 | 2,998 | 3,086 | 2,984 | 3,054 | +2.35% | 1,291,200 | 7212億8855万 | +3.74% | 23.22 | 2.91 |
| 01/25 | 2,989 | 2,997 | 2,958 | 2,984 | -0.5% | 847,600 | 7047億5607万 | +1.81% | 22.69 | 2.84 |
| 01/24 | 2,996 | 3,013 | 2,958 | 2,999 | +0.1% | 495,000 | 7082億9875万 | +2.6% | 22.81 | 2.85 |
| 01/23 | 3,003 | 3,039 | 2,991 | 2,996 | -0.47% | 444,500 | 7075億9021万 | +2.6% | 22.78 | 2.85 |
| 01/22 | 2,981 | 3,011 | 2,967 | 3,010 | +2.14% | 541,900 | 7108億9671万 | +3.12% | 22.89 | 2.87 |
| 01/19 | 3,009 | 3,017 | 2,928 | 2,947 | -2.06% | 914,700 | 6960億1747万 | +1.03% | 22.41 | 2.81 |
| 01/18 | 2,980 | 3,025 | 2,978 | 3,009 | +1.28% | 658,200 | 7106億6053万 | +3.01% | 22.88 | 2.86 |
| 01/17 | 3,080 | 3,091 | 2,971 | 2,971 | -3.73% | 1,061,200 | 7016億8575万 | +1.75% | 22.59 | 2.83 |
| 01/16 | 3,145 | 3,158 | 3,077 | 3,086 | -1.97% | 751,400 | 7288億4626万 | +5.54% | 23.47 | 2.94 |
| 01/15 | 3,118 | 3,157 | 3,086 | 3,148 | +1.06% | 676,400 | 7434億8931万 | +7.62% | 23.94 | 3 |
| 01/12 | 3,130 | 3,181 | 3,102 | 3,115 | +0.29% | 1,168,300 | 7356億9543万 | +6.61% | 23.69 | 2.97 |
| 01/11 | 3,110 | 3,139 | 3,097 | 3,106 | +1.4% | 1,230,200 | 7335億6983万 | +6.37% | 23.62 | 2.96 |
| 01/10 | 3,010 | 3,090 | 3,010 | 3,063 | +3.37% | 1,334,500 | 7234億1416万 | +4.9% | 23.29 | 2.92 |
| 01/09 | 2,944 | 2,963 | 2,928 | 2,963 | +1.44% | 671,800 | 6997億9633万 | +1.44% | 22.53 | 2.82 |
| 01/05 | 2,979 | 2,985 | 2,914 | 2,921 | +0.52% | 978,300 | 6898億7684万 | -0.2% | 22.21 | 2.78 |
| 01/04 | 2,855 | 2,910 | 2,845 | 2,906 | +2.22% | 941,400 | 6863億3416万 | -1.06% | 22.1 | 2.77 |
| 2023 |
| 12/29 | 2,837 | 2,859 | 2,824 | 2,843 | +0.96% | 475,700 | 6714億5493万 | -3.56% | 21.62 | 2.71 |
| 12/28 | 2,810 | 2,818 | 2,796 | 2,816 | +0.04% | 265,400 | 6650億7812万 | -4.96% | 21.41 | 2.68 |
| 12/27 | 2,794 | 2,828 | 2,781 | 2,815 | +0.64% | 511,800 | 6648億4194万 | -5.47% | 21.41 | 2.68 |
| 12/26 | 2,787 | 2,800 | 2,775 | 2,797 | +0.04% | 471,900 | 6605億9073万 | -6.39% | 21.27 | 2.66 |
| 12/25 | 2,817 | 2,844 | 2,788 | 2,796 | -0.75% | 332,800 | 6603億5455万 | -6.83% | 21.26 | 2.66 |
| 12/22 | 2,797 | 2,826 | 2,792 | 2,817 | +1.48% | 532,800 | 6653億1429万 | -6.63% | 21.42 | 2.68 |
| 12/21 | 2,836 | 2,839 | 2,772 | 2,776 | -1.87% | 660,700 | 6556億3098万 | -8.41% | 21.11 | 2.64 |
| 12/20 | 2,880 | 2,889 | 2,814 | 2,829 | -0.04% | 1,089,500 | 6681億4843万 | -7.15% | 21.51 | 2.69 |
| 12/19 | 2,772 | 2,837 | 2,771 | 2,830 | +3.97% | 1,283,200 | 6683億8461万 | -7.7% | 21.52 | 2.69 |
| 12/18 | 2,755 | 2,758 | 2,667 | 2,722 | -2.96% | 2,237,000 | 6428億7735万 | -11.74% | 20.7 | 2.59 |
| 12/15 | 2,870 | 2,887 | 2,793 | 2,805 | -3.54% | 1,252,300 | 6624億8015万 | -10.04% | 21.33 | 2.67 |
| 12/14 | 2,952 | 2,977 | 2,906 | 2,908 | -2.42% | 815,600 | 6868億652万 | -7.65% | 22.11 | 2.77 |
| 12/13 | 2,998 | 3,010 | 2,956 | 2,980 | +0.61% | 1,034,200 | 7038億1136万 | -6.08% | 22.66 | 2.84 |
| 12/12 | 3,042 | 3,043 | 2,955 | 2,962 | -2.28% | 945,100 | 6995億6015万 | -7.35% | 22.52 | 2.82 |
| 12/11 | 3,022 | 3,045 | 2,996 | 3,031 | +0.9% | 618,700 | 7158億5645万 | -5.96% | 23.05 | 2.89 |
| 12/08 | 3,065 | 3,071 | 2,999 | 3,004 | -2.15% | 1,028,700 | 7094億7964万 | -7.4% | 22.84 | 2.86 |
| 12/07 | 3,097 | 3,107 | 3,054 | 3,070 | -1.38% | 587,300 | 7250億6741万 | -6% | 23.35 | 2.92 |
| 12/06 | 3,066 | 3,113 | 3,066 | 3,113 | +1.53% | 490,800 | 7352億2307万 | -5.18% | 23.67 | 2.96 |
| 12/05 | 3,042 | 3,084 | 3,038 | 3,066 | -0.07% | 497,000 | 7241億2269万 | -6.98% | 23.32 | 2.92 |
| 12/04 | 3,054 | 3,097 | 3,049 | 3,068 | -0.94% | 427,800 | 7245億9505万 | -7.48% | 23.33 | 2.92 |
| 12/01 | 3,137 | 3,145 | 3,087 | 3,097 | +0.23% | 444,500 | 7314億4422万 | -7.16% | 23.55 | 2.95 |
| 11/30 | 3,090 | 3,104 | 3,069 | 3,090 | -0.64% | 827,500 | 7297億9097万 | -7.9% | 23.5 | 2.94 |
| 11/29 | 3,132 | 3,150 | 3,101 | 3,110 | -1.86% | 646,600 | 7345億1454万 | -7.72% | 23.65 | 2.96 |
| 11/28 | 3,195 | 3,206 | 3,141 | 3,169 | -0.81% | 669,000 | 7484億4906万 | -6.3% | 24.1 | 3.02 |
| 11/27 | 3,211 | 3,218 | 3,169 | 3,195 | -0.31% | 793,400 | 7545億8970万 | -5.78% | 24.3 | 3.04 |
| 11/24 | 3,212 | 3,237 | 3,162 | 3,205 | +0.69% | 997,900 | 7569億5148万 | -5.71% | 24.37 | 3.05 |
| 11/22 | 3,099 | 3,209 | 3,092 | 3,183 | +3.21% | 1,055,900 | 7517億5556万 | -6.6% | 24.21 | 3.03 |
| 11/21 | 3,100 | 3,105 | 3,042 | 3,084 | -1.25% | 1,430,800 | 7283億7390万 | -9.8% | 23.45 | 2.94 |
| 11/20 | 3,189 | 3,207 | 3,113 | 3,123 | -2.13% | 1,138,700 | 7375億8486万 | -9% | 23.75 | 2.97 |
| 11/17 | 3,180 | 3,202 | 3,152 | 3,191 | +0.98% | 772,700 | 7536億4498万 | -7.51% | 24.27 | 3.04 |
| 11/16 | 3,218 | 3,226 | 3,124 | 3,160 | -0.72% | 1,040,500 | 7463億2345万 | -8.91% | 24.03 | 3.01 |
| 11/15 | 3,330 | 3,330 | 3,170 | 3,183 | -3.43% | 2,028,900 | 7517億5556万 | -8.8% | 24.21 | 3.03 |
| 11/14 | 3,260 | 3,305 | 3,215 | 3,296 | +0.49% | 2,042,300 | 7784億4370万 | -6.15% | 25.06 | 3.14 |
| 11/13 | 3,440 | 3,474 | 3,243 | 3,280 | -8.46% | 2,935,800 | 7746億6485万 | -7% | 24.94 | 3.12 |
| 11/10 | 3,555 | 3,586 | 3,516 | 3,583 | +0.59% | 962,700 | 8462億2688万 | +1.16% | 27.25 | 3.41 |
| 11/09 | 3,526 | 3,580 | 3,487 | 3,562 | +0.96% | 636,300 | 8412億6714万 | +0.51% | 27.09 | 3.39 |
| 11/08 | 3,586 | 3,588 | 3,494 | 3,528 | -1.12% | 863,800 | 8332億3707万 | -0.79% | 26.83 | 3.36 |
| 11/07 | 3,640 | 3,679 | 3,564 | 3,568 | -1% | 832,100 | 8426億8421万 | -0.11% | 27.13 | 3.4 |
| 11/06 | 3,641 | 3,672 | 3,599 | 3,604 | +0.84% | 938,100 | 8511億8662万 | +0.33% | 27.41 | 3.43 |
| 11/02 | 3,580 | 3,599 | 3,551 | 3,574 | +0.65% | 538,800 | 8441億127万 | -1% | 27.18 | 3.4 |
| 11/01 | 3,599 | 3,599 | 3,505 | 3,551 | +1.69% | 576,300 | 8386億6917万 | -2.1% | 27 | 3.38 |
| 10/31 | 3,471 | 3,505 | 3,411 | 3,492 | +1.48% | 780,100 | 8247億3465万 | -4.25% | 26.56 | 3.32 |
| 10/30 | 3,432 | 3,492 | 3,408 | 3,441 | -3.67% | 907,200 | 8126億8956万 | -6.21% | 26.17 | 3.28 |
| 10/27 | 3,534 | 3,573 | 3,486 | 3,572 | +0.48% | 698,400 | 8436億2892万 | -3.22% | 27.16 | 3.4 |
| 10/26 | 3,521 | 3,568 | 3,502 | 3,555 | -0.42% | 1,002,800 | 8396億1389万 | -4.1% | 27.03 | 3.38 |
| 10/25 | 3,555 | 3,615 | 3,527 | 3,570 | +3.06% | 1,313,800 | 8431億5656万 | -4.19% | 27.15 | 3.4 |
| 10/24 | 3,426 | 3,469 | 3,357 | 3,464 | +1.05% | 818,600 | 8181億2166万 | -7.55% | 26.34 | 3.3 |
| 10/23 | 3,386 | 3,450 | 3,377 | 3,428 | +0.97% | 815,500 | 8096億1924万 | -9.1% | 26.07 | 3.26 |
| 10/20 | 3,348 | 3,419 | 3,336 | 3,395 | +0.53% | 655,600 | 8018億2536万 | -10.59% | 25.82 | 3.23 |
| 10/19 | 3,384 | 3,459 | 3,351 | 3,377 | -1.72% | 708,100 | 7975億7415万 | -11.62% | 25.68 | 3.21 |
| 10/18 | 3,450 | 3,467 | 3,366 | 3,436 | -0.58% | 777,100 | 8115億867万 | -10.68% | 26.13 | 3.27 |
| 10/17 | 3,529 | 3,543 | 3,428 | 3,456 | +1.41% | 965,600 | 8162億3223万 | -10.63% | 26.28 | 3.29 |
| 10/16 | 3,583 | 3,584 | 3,398 | 3,408 | -4.7% | 1,395,700 | 8048億9568万 | -12.23% | 25.92 | 3.24 |
| 10/13 | 3,642 | 3,642 | 3,543 | 3,576 | -2.38% | 853,100 | 8445億7363万 | -8.24% | 27.19 | 3.4 |
| 10/12 | 3,680 | 3,698 | 3,642 | 3,663 | -0.54% | 937,000 | 8651億2114万 | -6.22% | 27.86 | 3.49 |
| 10/11 | 3,731 | 3,733 | 3,679 | 3,683 | -1.68% | 737,000 | 8698億4471万 | -5.85% | 28.01 | 3.51 |
