時価総額
2023/09/29～2024/02/28
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 |
| 02/28 | 1,685 | 1,714 | 1,685 | 1,694 | +0.95% | 44,300 | 176億743万 | +11.82% | 24.62 | 8.33 |
| 02/27 | 1,665 | 1,692 | 1,664 | 1,678 | +1.15% | 60,200 | 174億4113万 | +11.5% | 24.39 | 8.25 |
| 02/26 | 1,619 | 1,660 | 1,619 | 1,659 | +2.47% | 56,500 | 172億4364万 | +11.04% | 24.12 | 8.16 |
| 02/22 | 1,623 | 1,647 | 1,612 | 1,619 | -0.67% | 32,800 | 168億2788万 | +9.02% | 23.53 | 7.96 |
| 02/21 | 1,604 | 1,640 | 1,580 | 1,630 | +0.37% | 47,700 | 169億4222万 | +10.43% | 23.69 | 8.02 |
| 02/20 | 1,636 | 1,652 | 1,619 | 1,624 | -0.73% | 66,500 | 168億7985万 | +10.63% | 23.61 | 7.99 |
| 02/19 | 1,585 | 1,636 | 1,585 | 1,636 | +4.2% | 79,400 | 170億458万 | +11.98% | 23.78 | 8.05 |
| 02/16 | 1,519 | 1,577 | 1,501 | 1,570 | +3.63% | 106,700 | 163億1858万 | +7.98% | 22.82 | 7.72 |
| 02/15 | 1,512 | 1,552 | 1,498 | 1,515 | +5.5% | 135,300 | 157億4691万 | +4.55% | 22.02 | 7.45 |
| 02/14 | 1,454 | 1,457 | 1,426 | 1,436 | -1.64% | 56,800 | 149億2578万 | -0.69% | 20.87 | 7.06 |
| 02/13 | 1,473 | 1,480 | 1,451 | 1,460 | -0.54% | 38,400 | 151億7524万 | +0.97% | 21.22 | 7.18 |
| 02/09 | 1,458 | 1,483 | 1,454 | 1,468 | -0.14% | 22,500 | 152億5839万 | +1.66% | 21.34 | 7.22 |
| 02/08 | 1,463 | 1,479 | 1,451 | 1,470 | +0.07% | 31,300 | 152億7918万 | +2.01% | 21.37 | 7.23 |
| 02/07 | 1,488 | 1,488 | 1,459 | 1,469 | -0.68% | 30,600 | 152億6878万 | +2.16% | 21.35 | 7.23 |
| 02/06 | 1,448 | 1,484 | 1,442 | 1,479 | +2.14% | 44,500 | 153億7272万 | +3.07% | 21.5 | 7.28 |
| 02/05 | 1,450 | 1,457 | 1,437 | 1,448 | +0.77% | 31,800 | 150億5051万 | +1.19% | 21.05 | 7.12 |
| 02/02 | 1,451 | 1,458 | 1,430 | 1,437 | -0.9% | 62,600 | 149億3617万 | +0.63% | 20.89 | 7.07 |
| 02/01 | 1,458 | 1,459 | 1,446 | 1,450 | -0.68% | 35,000 | 150億7130万 | +1.75% | 21.08 | 7.13 |
| 01/31 | 1,453 | 1,460 | 1,438 | 1,460 | +0.83% | 36,700 | 151億7524万 | +2.74% | 21.22 | 7.18 |
| 01/30 | 1,450 | 1,455 | 1,443 | 1,448 | +0.21% | 19,000 | 150億5051万 | +2.12% | 21.05 | 7.12 |
| 01/29 | 1,450 | 1,460 | 1,445 | 1,445 | 0% | 22,800 | 150億1933万 | +2.19% | 21.01 | 7.11 |
| 01/26 | 1,450 | 1,466 | 1,444 | 1,445 | +0.07% | 26,900 | 150億1933万 | +2.48% | 21.01 | 7.11 |
| 01/25 | 1,444 | 1,451 | 1,426 | 1,444 | -0.76% | 50,600 | 150億893万 | +2.7% | 20.99 | 7.1 |
| 01/24 | 1,442 | 1,472 | 1,442 | 1,455 | +0.97% | 38,700 | 151億2327万 | +4% | 21.15 | 7.16 |
| 01/23 | 1,443 | 1,454 | 1,439 | 1,441 | +0.07% | 44,800 | 149億7775万 | +3.52% | 20.95 | 7.09 |
| 01/22 | 1,428 | 1,441 | 1,416 | 1,440 | +2.13% | 23,700 | 149億6736万 | +3.82% | 20.93 | 7.08 |
| 01/19 | 1,433 | 1,433 | 1,410 | 1,410 | -0.91% | 18,500 | 146億5554万 | +1.95% | 20.5 | 6.94 |
| 01/18 | 1,407 | 1,425 | 1,407 | 1,423 | +1.14% | 21,100 | 147億9066万 | +3.19% | 20.69 | 7 |
| 01/17 | 1,433 | 1,433 | 1,406 | 1,407 | -1.54% | 55,400 | 146億2435万 | +2.4% | 20.45 | 6.92 |
| 01/16 | 1,444 | 1,451 | 1,421 | 1,429 | -1.04% | 37,300 | 148億5302万 | +4.15% | 20.77 | 7.03 |
| 01/15 | 1,452 | 1,456 | 1,438 | 1,444 | -1.43% | 60,900 | 150億893万 | +5.56% | 20.99 | 7.1 |
| 01/12 | 1,438 | 1,465 | 1,438 | 1,465 | +1.88% | 52,200 | 152億2721万 | +7.4% | 21.3 | 7.21 |
| 01/11 | 1,453 | 1,453 | 1,430 | 1,438 | -0.42% | 55,200 | 149億4657万 | +5.74% | 20.9 | 7.07 |
| 01/10 | 1,435 | 1,450 | 1,430 | 1,444 | +0.91% | 47,300 | 150億893万 | +6.18% | 20.99 | 7.1 |
| 01/09 | 1,410 | 1,434 | 1,401 | 1,431 | +2.36% | 68,500 | 148億7381万 | +5.38% | 20.8 | 7.04 |
| 01/05 | 1,406 | 1,415 | 1,394 | 1,398 | -0.64% | 58,600 | 145億3081万 | +3.02% | 20.32 | 6.88 |
| 01/04 | 1,398 | 1,409 | 1,387 | 1,407 | +1.22% | 57,600 | 146億2435万 | +3.61% | 20.45 | 6.92 |
| 2023 |
| 12/29 | 1,398 | 1,398 | 1,380 | 1,390 | -0.57% | 48,500 | 144億4766万 | +2.36% | 20.21 | 7 |
| 12/28 | 1,391 | 1,398 | 1,376 | 1,398 | +0.79% | 32,700 | 145億3081万 | +2.87% | 20.32 | 7.04 |
| 12/27 | 1,383 | 1,413 | 1,383 | 1,387 | +1.02% | 61,600 | 144億1647万 | +2.14% | 20.16 | 6.98 |
| 12/26 | 1,343 | 1,381 | 1,343 | 1,373 | +1.7% | 40,100 | 142億7096万 | +1.18% | 19.96 | 6.91 |
| 12/25 | 1,368 | 1,375 | 1,350 | 1,350 | -0.74% | 27,100 | 140億3190万 | -0.44% | 19.62 | 6.8 |
| 12/22 | 1,369 | 1,372 | 1,348 | 1,360 | -0.51% | 39,400 | 141億3584万 | +0.22% | 19.77 | 6.85 |
| 12/21 | 1,340 | 1,391 | 1,333 | 1,367 | +1.48% | 80,500 | 142億859万 | +0.81% | 19.87 | 6.88 |
| 12/20 | 1,354 | 1,367 | 1,338 | 1,347 | -1.1% | 46,300 | 140億71万 | -0.66% | 19.58 | 6.78 |
| 12/19 | 1,345 | 1,377 | 1,342 | 1,362 | +2.1% | 69,300 | 141億5662万 | +0.59% | 19.8 | 6.86 |
| 12/18 | 1,306 | 1,345 | 1,306 | 1,334 | +3.81% | 78,500 | 138億6559万 | -1.26% | 19.39 | 6.72 |
| 12/15 | 1,277 | 1,290 | 1,260 | 1,285 | +0.23% | 51,700 | 133億5629万 | -4.74% | 18.68 | 6.47 |
| 12/14 | 1,318 | 1,322 | 1,281 | 1,282 | -2.58% | 81,400 | 133億2510万 | -4.9% | 18.64 | 6.46 |
| 12/13 | 1,318 | 1,320 | 1,293 | 1,316 | 0% | 44,800 | 136億7850万 | -2.37% | 19.13 | 6.63 |
| 12/12 | 1,328 | 1,340 | 1,316 | 1,316 | -0.38% | 36,300 | 136億7850万 | -2.3% | 19.13 | 6.63 |
| 12/11 | 1,313 | 1,329 | 1,302 | 1,321 | +0.92% | 45,600 | 137億3047万 | -1.78% | 19.2 | 6.65 |
| 12/08 | 1,326 | 1,326 | 1,309 | 1,309 | -2.09% | 60,100 | 136億574万 | -2.53% | 19.03 | 6.59 |
| 12/07 | 1,340 | 1,359 | 1,337 | 1,337 | -1.04% | 41,800 | 138億9677万 | -0.37% | 19.44 | 6.73 |
| 12/06 | 1,347 | 1,354 | 1,336 | 1,351 | +1.05% | 29,600 | 140億4229万 | +0.75% | 19.64 | 6.8 |
| 12/05 | 1,367 | 1,367 | 1,337 | 1,337 | -2.48% | 69,600 | 138億9677万 | 0% | 19.44 | 6.73 |
| 12/04 | 1,410 | 1,410 | 1,352 | 1,371 | -3.59% | 132,100 | 142億5017万 | +2.7% | 19.93 | 6.9 |
| 12/01 | 1,414 | 1,423 | 1,409 | 1,422 | +0.92% | 32,800 | 147億8026万 | +6.92% | 20.67 | 7.16 |
| 11/30 | 1,403 | 1,417 | 1,393 | 1,409 | +0.43% | 36,700 | 146億4514万 | +6.5% | 20.48 | 7.09 |
| 11/29 | 1,406 | 1,419 | 1,387 | 1,403 | -0.85% | 40,400 | 145億8278万 | +6.53% | 20.39 | 7.06 |
| 11/28 | 1,418 | 1,427 | 1,410 | 1,415 | -0.21% | 40,000 | 147億751万 | +8.02% | 20.57 | 7.13 |
| 11/27 | 1,419 | 1,432 | 1,405 | 1,418 | +0.57% | 44,000 | 147億3869万 | +8.83% | 20.61 | 7.14 |
| 11/24 | 1,369 | 1,425 | 1,369 | 1,410 | +3.68% | 144,000 | 146億5554万 | +8.8% | 20.5 | 7.1 |
| 11/22 | 1,366 | 1,374 | 1,356 | 1,360 | -0.37% | 22,300 | 141億3584万 | +5.43% | 19.77 | 6.85 |
| 11/21 | 1,363 | 1,376 | 1,360 | 1,365 | +0.15% | 25,200 | 141億8781万 | +6.23% | 19.84 | 6.87 |
| 11/20 | 1,362 | 1,375 | 1,358 | 1,363 | +0.37% | 48,700 | 141億6702万 | +6.48% | 19.81 | 6.86 |
| 11/17 | 1,343 | 1,365 | 1,340 | 1,358 | +0.52% | 49,100 | 141億1505万 | +6.59% | 19.74 | 6.84 |
| 11/16 | 1,359 | 1,395 | 1,348 | 1,351 | -1.31% | 102,300 | 140億4229万 | +6.38% | 19.64 | 6.8 |
| 11/15 | 1,380 | 1,394 | 1,327 | 1,369 | +6.87% | 433,900 | 142億2938万 | +8.14% | 19.9 | 6.89 |
| 11/14 | 1,291 | 1,295 | 1,270 | 1,281 | -0.08% | 67,400 | 133億1471万 | +1.59% | 18.62 | 6.45 |
| 11/13 | 1,300 | 1,302 | 1,272 | 1,282 | -0.39% | 31,100 | 133億2510万 | +1.83% | 18.64 | 6.46 |
| 11/10 | 1,278 | 1,289 | 1,269 | 1,287 | +0.86% | 29,300 | 133億7707万 | +2.47% | 18.71 | 6.48 |
| 11/09 | 1,269 | 1,284 | 1,268 | 1,276 | +0.31% | 23,100 | 132億6274万 | +1.92% | 18.55 | 6.43 |
| 11/08 | 1,287 | 1,287 | 1,254 | 1,272 | -0.93% | 25,900 | 132億2116万 | +1.76% | 18.49 | 6.41 |
| 11/07 | 1,293 | 1,293 | 1,272 | 1,284 | 0% | 18,700 | 133億4589万 | +2.8% | 18.66 | 6.47 |
| 11/06 | 1,276 | 1,290 | 1,275 | 1,284 | +1.42% | 19,900 | 133億4589万 | +2.88% | 18.66 | 6.47 |
| 11/02 | 1,297 | 1,297 | 1,265 | 1,266 | -1.86% | 24,400 | 131億5880万 | +1.44% | 18.4 | 6.37 |
| 11/01 | 1,302 | 1,303 | 1,277 | 1,290 | -0.62% | 51,900 | 134億826万 | +2.95% | 18.75 | 6.5 |
| 10/31 | 1,275 | 1,298 | 1,258 | 1,298 | +2.69% | 65,600 | 134億9141万 | +3.43% | 18.87 | 6.54 |
| 10/30 | 1,270 | 1,274 | 1,255 | 1,264 | -0.47% | 42,900 | 131億3801万 | +0.56% | 18.37 | 6.36 |
| 10/27 | 1,260 | 1,273 | 1,256 | 1,270 | +1.36% | 41,500 | 132億38万 | +1.03% | 18.46 | 6.4 |
| 10/26 | 1,249 | 1,258 | 1,242 | 1,253 | +0.24% | 21,900 | 130億2368万 | -0.4% | 18.21 | 6.31 |
| 10/25 | 1,250 | 1,269 | 1,240 | 1,250 | -0.32% | 39,000 | 129億9250万 | -0.71% | 18.17 | 6.29 |
| 10/24 | 1,242 | 1,260 | 1,216 | 1,254 | +1.79% | 46,600 | 130億3407万 | -0.56% | 18.23 | 6.31 |
| 10/23 | 1,235 | 1,245 | 1,221 | 1,232 | -0.56% | 36,700 | 128億540万 | -2.45% | 17.91 | 6.2 |
| 10/20 | 1,230 | 1,241 | 1,217 | 1,239 | 0% | 37,100 | 128億7816万 | -2.13% | 18.01 | 6.24 |
| 10/19 | 1,250 | 1,269 | 1,238 | 1,239 | -1.12% | 71,100 | 128億7816万 | -2.36% | 18.01 | 6.24 |
| 10/18 | 1,246 | 1,261 | 1,239 | 1,253 | +0.32% | 40,100 | 130億2368万 | -1.49% | 18.21 | 6.31 |
| 10/17 | 1,240 | 1,258 | 1,235 | 1,249 | +1.79% | 33,900 | 129億8210万 | -1.96% | 18.16 | 6.29 |
| 10/16 | 1,220 | 1,238 | 1,211 | 1,227 | +0.49% | 63,300 | 127億5343万 | -3.84% | 17.84 | 6.18 |
| 10/13 | 1,241 | 1,241 | 1,218 | 1,221 | -2.48% | 84,900 | 126億9107万 | -4.46% | 17.75 | 6.15 |
| 10/12 | 1,244 | 1,254 | 1,228 | 1,252 | +0.16% | 63,000 | 130億1328万 | -2.34% | 18.2 | 6.3 |
| 10/11 | 1,257 | 1,264 | 1,231 | 1,250 | -0.08% | 97,800 | 129億9250万 | -2.72% | 18.17 | 6.29 |
| 10/10 | 1,243 | 1,253 | 1,232 | 1,251 | +2.04% | 93,200 | 130億289万 | -2.72% | 18.19 | 6.3 |
| 10/06 | 1,217 | 1,243 | 1,217 | 1,226 | +0.16% | 97,100 | 127億4304万 | -4.81% | 17.82 | 6.17 |
| 10/05 | 1,214 | 1,224 | 1,200 | 1,224 | +3.29% | 46,700 | 127億2225万 | -5.12% | 17.79 | 6.16 |
| 10/04 | 1,208 | 1,218 | 1,183 | 1,185 | -2.63% | 111,000 | 123億1689万 | -8.21% | 17.23 | 5.97 |
| 10/03 | 1,253 | 1,254 | 1,217 | 1,217 | -3.03% | 92,000 | 126億4949万 | -5.95% | 17.69 | 6.13 |
| 10/02 | 1,262 | 1,281 | 1,255 | 1,255 | -0.08% | 51,000 | 130億4447万 | -3.16% | 18.24 | 6.32 |
| 09/29 | 1,284 | 1,286 | 1,254 | 1,256 | -2.18% | 107,300 | 130億5486万 | -3.09% | 18.26 | 6.38 |
