時価総額
2023/09/26～2024/02/22
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 |
| 02/22 | 3,633 | 3,646 | 3,587 | 3,598 | +0.36% | 618,600 | 3580億8463万 | +5.85% | 11.54 | 0.64 |
| 02/21 | 3,596 | 3,602 | 3,559 | 3,585 | +0.36% | 490,900 | 3567億9083万 | +6.1% | 11.5 | 0.63 |
| 02/20 | 3,590 | 3,619 | 3,541 | 3,572 | -0.47% | 539,900 | 3554億9703万 | +6.25% | 11.46 | 0.63 |
| 02/19 | 3,592 | 3,612 | 3,574 | 3,589 | -0.06% | 295,400 | 3571億8892万 | +7.26% | 11.51 | 0.63 |
| 02/16 | 3,599 | 3,637 | 3,588 | 3,591 | -0.06% | 543,100 | 3573億8797万 | +7.84% | 11.52 | 0.63 |
| 02/15 | 3,700 | 3,711 | 3,557 | 3,593 | -1.88% | 847,000 | 3575億8702万 | +8.45% | 11.52 | 0.63 |
| 02/14 | 3,688 | 3,694 | 3,642 | 3,662 | -0.54% | 800,800 | 3644億5412万 | +11.1% | 11.74 | 0.65 |
| 02/13 | 3,670 | 3,706 | 3,641 | 3,682 | +1.8% | 1,474,000 | 3664億4459万 | +12.39% | 11.81 | 0.65 |
| 02/09 | 3,600 | 3,632 | 3,561 | 3,617 | +1.97% | 944,400 | 3599億7558万 | +11.19% | 11.6 | 0.64 |
| 02/08 | 3,523 | 3,608 | 3,519 | 3,547 | +0.68% | 942,600 | 3530億895万 | +9.75% | 11.37 | 0.63 |
| 02/07 | 3,583 | 3,619 | 3,502 | 3,523 | -2.25% | 963,000 | 3506億2039万 | +9.68% | 11.3 | 0.62 |
| 02/06 | 3,458 | 3,650 | 3,456 | 3,604 | +5.88% | 2,187,000 | 3586億8177万 | +12.94% | 11.56 | 0.64 |
| 02/05 | 3,322 | 3,440 | 3,317 | 3,404 | +3.31% | 923,800 | 3387億7712万 | +7.38% | 10.92 | 0.6 |
| 02/02 | 3,287 | 3,298 | 3,262 | 3,295 | +0.3% | 510,300 | 3279億2909万 | +4.37% | 10.57 | 0.58 |
| 02/01 | 3,275 | 3,296 | 3,242 | 3,285 | -0.12% | 560,500 | 3269億3386万 | +4.39% | 10.53 | 0.58 |
| 01/31 | 3,233 | 3,289 | 3,217 | 3,289 | +1.7% | 709,300 | 3273億3195万 | +4.78% | 10.55 | 0.58 |
| 01/30 | 3,199 | 3,240 | 3,187 | 3,234 | +1.54% | 1,765,900 | 3218億5817万 | +3.32% | 10.37 | 0.57 |
| 01/29 | 3,172 | 3,212 | 3,171 | 3,185 | +0.57% | 711,800 | 3169億8153万 | +1.99% | 10.21 | 0.56 |
| 01/26 | 3,159 | 3,180 | 3,146 | 3,167 | -0.28% | 493,500 | 3151億9012万 | +1.57% | 10.16 | 0.56 |
| 01/25 | 3,177 | 3,179 | 3,141 | 3,176 | -0.19% | 751,300 | 3160億8582万 | +1.99% | 10.19 | 0.56 |
| 01/24 | 3,168 | 3,195 | 3,144 | 3,182 | +0.44% | 909,900 | 3166億8296万 | +2.28% | 10.2 | 0.56 |
| 01/23 | 3,165 | 3,172 | 3,101 | 3,168 | +0.03% | 995,900 | 3152億8964万 | +2% | 10.16 | 0.56 |
| 01/22 | 3,168 | 3,172 | 3,153 | 3,167 | +0.76% | 503,100 | 3151億9012万 | +2.1% | 10.16 | 0.56 |
| 01/19 | 3,119 | 3,147 | 3,115 | 3,143 | +0.77% | 471,000 | 3128億156万 | +1.45% | 10.08 | 0.55 |
| 01/18 | 3,092 | 3,122 | 3,083 | 3,119 | +0.48% | 694,000 | 3104億1300万 | +0.81% | 10 | 0.55 |
| 01/17 | 3,154 | 3,165 | 3,102 | 3,104 | -1.55% | 804,100 | 3089億2015万 | +0.45% | 9.95 | 0.55 |
| 01/16 | 3,147 | 3,172 | 3,136 | 3,153 | -0.41% | 525,400 | 3137億9679万 | +2.14% | 10.11 | 0.56 |
| 01/15 | 3,184 | 3,195 | 3,162 | 3,166 | -0.6% | 569,400 | 3150億9059万 | +2.66% | 10.15 | 0.56 |
| 01/12 | 3,221 | 3,232 | 3,175 | 3,185 | +0.35% | 807,400 | 3169億8153万 | +3.48% | 10.21 | 0.56 |
| 01/11 | 3,183 | 3,215 | 3,173 | 3,174 | +0.16% | 731,600 | 3158億8678万 | +3.29% | 10.18 | 0.56 |
| 01/10 | 3,183 | 3,207 | 3,158 | 3,169 | +0.06% | 642,500 | 3153億8916万 | +3.22% | 10.16 | 0.56 |
| 01/09 | 3,129 | 3,193 | 3,127 | 3,167 | +1.9% | 1,265,500 | 3151億9012万 | +3.23% | 10.16 | 0.56 |
| 01/05 | 3,104 | 3,119 | 3,079 | 3,108 | +0.55% | 1,089,800 | 3093億1824万 | +1.37% | 9.97 | 0.55 |
| 01/04 | 3,010 | 3,098 | 2,991 | 3,091 | +1.98% | 976,900 | 3076億2635万 | +0.85% | 9.91 | 0.55 |
| 2023 |
| 12/29 | 3,012 | 3,031 | 3,002 | 3,031 | +0.63% | 452,600 | 3016億5495万 | -1.08% | - | 0.58 |
| 12/28 | 2,973 | 3,020 | 2,973 | 3,012 | -1.76% | 640,200 | 2997億6401万 | -1.73% | - | 0.58 |
| 12/27 | 3,062 | 3,079 | 3,051 | 3,066 | -0.39% | 650,800 | 3051億3827万 | 0% | - | 0.59 |
| 12/26 | 3,063 | 3,079 | 3,057 | 3,078 | +0.39% | 319,600 | 3063億3255万 | +0.46% | - | 0.59 |
| 12/25 | 3,079 | 3,079 | 3,053 | 3,066 | -0.2% | 251,200 | 3051億3827万 | +0.1% | - | 0.59 |
| 12/22 | 3,069 | 3,083 | 3,052 | 3,072 | +0.46% | 413,000 | 3057億3541万 | +0.26% | - | 0.59 |
| 12/21 | 3,055 | 3,059 | 3,041 | 3,058 | -0.1% | 483,900 | 3043億4208万 | -0.16% | - | 0.58 |
| 12/20 | 3,080 | 3,098 | 3,061 | 3,061 | -0.29% | 519,900 | 3046億4065万 | -0.07% | - | 0.58 |
| 12/19 | 3,057 | 3,073 | 3,027 | 3,070 | +0.23% | 709,800 | 3055億3636万 | +0.26% | - | 0.59 |
| 12/18 | 3,104 | 3,104 | 3,043 | 3,063 | -1.45% | 502,500 | 3048億3970万 | +0.13% | - | 0.59 |
| 12/15 | 3,061 | 3,118 | 3,061 | 3,108 | +1.54% | 632,900 | 3093億1824万 | +1.67% | - | 0.59 |
| 12/14 | 3,067 | 3,079 | 3,050 | 3,061 | -0.03% | 549,300 | 3046億4065万 | +0.29% | - | 0.58 |
| 12/13 | 3,059 | 3,074 | 3,048 | 3,062 | +0.26% | 359,000 | 3047億4017万 | +0.46% | - | 0.59 |
| 12/12 | 3,075 | 3,079 | 3,049 | 3,054 | +0.13% | 405,700 | 3039億4399万 | +0.23% | - | 0.58 |
| 12/11 | 3,057 | 3,072 | 3,046 | 3,050 | +0.86% | 404,100 | 3035億4590万 | +0.16% | - | 0.58 |
| 12/08 | 3,037 | 3,041 | 3,007 | 3,024 | -0.43% | 676,500 | 3009億5829万 | -0.62% | - | 0.58 |
| 12/07 | 3,047 | 3,058 | 3,033 | 3,037 | -1.01% | 497,600 | 3022億5209万 | -0.16% | - | 0.58 |
| 12/06 | 3,030 | 3,088 | 3,030 | 3,068 | +1.35% | 488,100 | 3053億3731万 | +0.89% | - | 0.59 |
| 12/05 | 3,043 | 3,075 | 3,027 | 3,027 | -0.46% | 730,300 | 3012億5686万 | 0% | - | 0.58 |
| 12/04 | 3,077 | 3,086 | 3,029 | 3,041 | -1.81% | 844,200 | 3026億5019万 | +0.76% | - | 0.58 |
| 12/01 | 3,109 | 3,118 | 3,093 | 3,097 | -0.74% | 520,400 | 3082億2349万 | +2.99% | - | 0.59 |
| 11/30 | 3,116 | 3,128 | 3,097 | 3,120 | 0% | 432,300 | 3105億1252万 | +4.21% | - | 0.6 |
| 11/29 | 3,087 | 3,129 | 3,081 | 3,120 | +0.78% | 625,100 | 3105億1252万 | +4.66% | - | 0.6 |
| 11/28 | 3,061 | 3,097 | 3,052 | 3,096 | +1.31% | 495,900 | 3081億2396万 | +4.38% | - | 0.59 |
| 11/27 | 3,065 | 3,089 | 3,048 | 3,056 | -0.26% | 529,100 | 3041億4303万 | +3.49% | - | 0.58 |
| 11/24 | 3,052 | 3,093 | 3,051 | 3,064 | +0.86% | 353,300 | 3049億3922万 | +4.15% | - | 0.59 |
| 11/22 | 3,018 | 3,056 | 3,006 | 3,038 | +1.06% | 314,200 | 3023億5162万 | +3.65% | - | 0.58 |
| 11/21 | 3,052 | 3,059 | 3,006 | 3,006 | -1.47% | 741,200 | 2991億6687万 | +2.95% | - | 0.57 |
| 11/20 | 3,087 | 3,140 | 3,051 | 3,051 | -1.2% | 1,090,200 | 3036億4542万 | +4.85% | - | 0.58 |
| 11/17 | 3,060 | 3,092 | 3,043 | 3,088 | +1.25% | 414,000 | 3073億2778万 | +6.52% | - | 0.59 |
| 11/16 | 3,070 | 3,096 | 3,035 | 3,050 | -0.36% | 703,600 | 3035億4590万 | +5.65% | - | 0.58 |
| 11/15 | 3,043 | 3,072 | 3,025 | 3,061 | +0.59% | 685,800 | 3046億4065万 | +6.47% | - | 0.58 |
| 11/14 | 3,023 | 3,081 | 3,023 | 3,043 | +1.47% | 1,009,900 | 3028億4923万 | +6.21% | - | 0.58 |
| 11/13 | 3,024 | 3,045 | 2,991 | 2,999 | -0.2% | 541,700 | 2984億7021万 | +5.12% | - | 0.57 |
| 11/10 | 2,971 | 3,010 | 2,965 | 3,005 | +0.5% | 574,800 | 2990億6735万 | +5.7% | - | 0.57 |
| 11/09 | 2,972 | 3,000 | 2,968 | 2,990 | +0.95% | 558,800 | 2975億7450万 | +5.62% | - | 0.57 |
| 11/08 | 2,995 | 3,000 | 2,920 | 2,962 | -2.34% | 1,409,300 | 2947億8785万 | +5% | - | 0.57 |
| 11/07 | 3,051 | 3,057 | 3,015 | 3,033 | +0.8% | 1,058,900 | 3018億5400万 | +7.74% | - | 0.58 |
| 11/06 | 3,005 | 3,023 | 2,992 | 3,009 | +1.04% | 1,062,100 | 2994億6544万 | +7.27% | - | 0.57 |
| 11/02 | 3,005 | 3,006 | 2,975 | 2,978 | -0.9% | 904,800 | 2963億8022万 | +6.51% | - | 0.57 |
| 11/01 | 3,037 | 3,049 | 2,973 | 3,005 | -0.07% | 1,721,000 | 2990億6735万 | +7.78% | - | 0.57 |
| 10/31 | 2,979 | 3,030 | 2,969 | 3,007 | +10.19% | 3,545,900 | 2992億6640万 | +8.17% | - | 0.57 |
| 10/30 | 2,777 | 2,777 | 2,717 | 2,729 | -2.33% | 1,063,300 | 2715億9893万 | -1.52% | - | 0.52 |
| 10/27 | 2,770 | 2,795 | 2,769 | 2,794 | +1.12% | 378,600 | 2780億6794万 | +0.83% | - | 0.53 |
| 10/26 | 2,788 | 2,808 | 2,755 | 2,763 | -0.72% | 542,300 | 2749億8272万 | -0.18% | - | 0.53 |
| 10/25 | 2,796 | 2,815 | 2,773 | 2,783 | 0% | 641,500 | 2769億7319万 | +0.58% | - | 0.53 |
| 10/24 | 2,764 | 2,794 | 2,753 | 2,783 | +0.72% | 545,300 | 2769億7319万 | +0.69% | - | 0.53 |
| 10/23 | 2,770 | 2,789 | 2,763 | 2,763 | -0.25% | 548,800 | 2749億8272万 | +0.11% | - | 0.53 |
| 10/20 | 2,782 | 2,793 | 2,770 | 2,770 | -0.47% | 300,500 | 2756億7939万 | +0.51% | - | 0.53 |
| 10/19 | 2,757 | 2,791 | 2,753 | 2,783 | +0.4% | 368,600 | 2769億7319万 | +1.16% | - | 0.53 |
| 10/18 | 2,778 | 2,789 | 2,770 | 2,772 | +0.04% | 299,900 | 2758億7843万 | +0.95% | - | 0.53 |
| 10/17 | 2,765 | 2,782 | 2,753 | 2,771 | +0.47% | 336,000 | 2757億7891万 | +1.17% | - | 0.53 |
| 10/16 | 2,759 | 2,769 | 2,749 | 2,758 | -0.29% | 362,700 | 2744億8511万 | +0.95% | - | 0.53 |
| 10/13 | 2,780 | 2,787 | 2,758 | 2,766 | -1.07% | 356,400 | 2752億8129万 | +1.39% | - | 0.53 |
| 10/12 | 2,781 | 2,798 | 2,774 | 2,796 | +1.34% | 399,600 | 2782億6699万 | +2.68% | - | 0.53 |
| 10/11 | 2,784 | 2,784 | 2,753 | 2,759 | -1.18% | 551,200 | 2745億8463万 | +1.58% | - | 0.53 |
| 10/10 | 2,778 | 2,801 | 2,776 | 2,792 | +1.42% | 380,300 | 2778億6890万 | +3.03% | - | 0.53 |
| 10/06 | 2,769 | 2,778 | 2,752 | 2,753 | -0.25% | 412,100 | 2739億8749万 | +1.85% | - | 0.53 |
| 10/05 | 2,716 | 2,770 | 2,716 | 2,760 | +2.18% | 862,100 | 2746億8415万 | +2.41% | - | 0.53 |
| 10/04 | 2,699 | 2,728 | 2,674 | 2,701 | -1.24% | 963,400 | 2688億1228万 | +0.48% | - | 0.52 |
| 10/03 | 2,803 | 2,807 | 2,735 | 2,735 | -2.95% | 883,100 | 2721億9607万 | +1.98% | - | 0.52 |
| 10/02 | 2,801 | 2,848 | 2,801 | 2,818 | +1.15% | 916,300 | 2804億5650万 | +5.39% | - | 0.54 |
| 09/29 | 2,778 | 2,802 | 2,777 | 2,786 | +0.25% | 790,800 | 2772億7176万 | +4.66% | - | 0.5 |
| 09/28 | 2,772 | 2,806 | 2,770 | 2,779 | -0.14% | 702,200 | 2765億7510万 | +4.83% | - | 0.5 |
| 09/27 | 2,792 | 2,799 | 2,767 | 2,783 | -0.46% | 922,100 | 2769億7319万 | +5.46% | - | 0.5 |
| 09/26 | 2,794 | 2,817 | 2,768 | 2,796 | +0.58% | 1,020,000 | 2782億6699万 | +6.43% | - | 0.5 |
