時価総額
2023/09/06～2024/03/11
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 |
| 03/11 | 3,520 | 3,520 | 3,520 | 3,520 | 0% | 100 | 61億8956万 | +5.83% | 4.91 | 0.42 |
| 03/08 | 3,470 | 3,520 | 3,470 | 3,520 | +1.29% | 900 | 61億8956万 | +6.51% | 4.91 | 0.42 |
| 03/07 | 3,475 | 3,475 | 3,475 | 3,475 | +1.76% | 100 | 61億1044万 | +5.82% | 4.85 | 0.42 |
| 03/06 | 3,410 | 3,415 | 3,410 | 3,415 | +0.15% | 400 | 60億493万 | +4.53% | 4.77 | 0.41 |
| 03/05 | 3,510 | 3,510 | 3,405 | 3,410 | -2.85% | 1,100 | 59億9614万 | +4.86% | 4.76 | 0.41 |
| 03/04 | 3,585 | 3,610 | 3,505 | 3,510 | -0.85% | 900 | 61億7198万 | +8.5% | 4.9 | 0.42 |
| 03/01 | 3,500 | 3,570 | 3,500 | 3,540 | +2.46% | 700 | 62億2473万 | +10.14% | 4.94 | 0.42 |
| 02/29 | 3,400 | 3,455 | 3,400 | 3,455 | +0.73% | 2,000 | 60億7527万 | +8.27% | 4.82 | 0.41 |
| 02/28 | 3,430 | 3,430 | 3,430 | 3,430 | -1.01% | 300 | 60億3131万 | +8.1% | 4.79 | 0.41 |
| 02/26 | 3,390 | 3,465 | 3,390 | 3,465 | +0.14% | 1,300 | 60億9285万 | +9.79% | 4.84 | 0.42 |
| 02/22 | 3,300 | 3,475 | 3,300 | 3,460 | +4.85% | 3,200 | 60億8406万 | +10.33% | 4.83 | 0.42 |
| 02/21 | 3,300 | 3,300 | 3,300 | 3,300 | 0% | 500 | 58億272万 | +5.8% | 4.61 | 0.4 |
| 02/20 | 3,300 | 3,340 | 3,300 | 3,300 | -1.2% | 600 | 58億272万 | +6.25% | 4.61 | 0.4 |
| 02/19 | 3,340 | 3,340 | 3,340 | 3,340 | -0.15% | 100 | 58億7305万 | +7.88% | 4.66 | 0.4 |
| 02/16 | 3,330 | 3,375 | 3,330 | 3,345 | -0.59% | 1,400 | 58億8184万 | +8.57% | 4.67 | 0.4 |
| 02/15 | 3,370 | 3,370 | 3,365 | 3,365 | 0% | 300 | 59億1701万 | +9.72% | 4.7 | 0.4 |
| 02/14 | 3,365 | 3,365 | 3,365 | 3,365 | -1.03% | 200 | 59億1701万 | +10.26% | 4.7 | 0.4 |
| 02/13 | 3,240 | 3,400 | 3,240 | 3,400 | +5.75% | 1,000 | 59億7856万 | +11.99% | 4.75 | 0.41 |
| 02/09 | 3,085 | 3,220 | 3,085 | 3,215 | +4.21% | 1,000 | 56億5325万 | +6.46% | 4.49 | 0.39 |
| 02/08 | 3,085 | 3,085 | 3,085 | 3,085 | +1.65% | 200 | 54億2466万 | +2.56% | 4.31 | 0.37 |
| 02/07 | 3,035 | 3,035 | 3,035 | 3,035 | -1.62% | 200 | 53億3674万 | +0.93% | 4.24 | 0.36 |
| 02/06 | 3,070 | 3,095 | 3,070 | 3,085 | +0.65% | 300 | 54億2466万 | +2.59% | 4.31 | 0.37 |
| 02/05 | 3,080 | 3,115 | 3,065 | 3,065 | +2% | 1,200 | 53億8949万 | +2.1% | 4.28 | 0.37 |
| 02/02 | 3,005 | 3,005 | 3,005 | 3,005 | -1.15% | 100 | 52億8399万 | +0.2% | 4.2 | 0.36 |
| 02/01 | 3,040 | 3,040 | 3,040 | 3,040 | +1.33% | 200 | 53億4553万 | +1.37% | 4.24 | 0.36 |
| 01/31 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 400 | 52億7520万 | +0.23% | 4.19 | 0.36 |
| 01/30 | 3,030 | 3,030 | 2,993 | 3,000 | -1.32% | 1,000 | 52億7520万 | +0.4% | 4.19 | 0.36 |
| 01/29 | 3,030 | 3,040 | 3,000 | 3,040 | +0.16% | 1,600 | 53億4553万 | +1.95% | 4.24 | 0.36 |
| 01/26 | 3,035 | 3,035 | 3,030 | 3,035 | +1% | 400 | 53億3674万 | +1.98% | 4.24 | 0.36 |
| 01/25 | 3,005 | 3,005 | 3,005 | 3,005 | +0.84% | 300 | 52億8399万 | +1.21% | 4.2 | 0.36 |
| 01/24 | 2,975 | 2,980 | 2,975 | 2,980 | +0.34% | 900 | 52億4003万 | +0.51% | 4.16 | 0.36 |
| 01/22 | 2,970 | 2,970 | 2,970 | 2,970 | -1.16% | 300 | 52億2244万 | +0.3% | 4.15 | 0.36 |
| 01/18 | 3,000 | 3,005 | 3,000 | 3,005 | +0.17% | 300 | 52億8399万 | +1.69% | 4.2 | 0.36 |
| 01/17 | 2,969 | 3,000 | 2,969 | 3,000 | +1.04% | 300 | 52億7520万 | +1.8% | 4.19 | 0.36 |
| 01/16 | 2,968 | 2,969 | 2,968 | 2,969 | -2.01% | 700 | 52億2068万 | +1.02% | 4.15 | 0.36 |
| 01/15 | 3,025 | 3,030 | 2,960 | 3,030 | +1.81% | 1,500 | 53億2795万 | +3.31% | 4.23 | 0.36 |
| 01/12 | 2,980 | 2,980 | 2,976 | 2,976 | -2.43% | 500 | 52億3299万 | +1.67% | 4.15 | 0.36 |
| 01/11 | 3,010 | 3,050 | 3,010 | 3,050 | +3.04% | 200 | 53億6312万 | +4.34% | 4.26 | 0.37 |
| 01/10 | 3,000 | 3,020 | 2,960 | 2,960 | -1.3% | 1,400 | 52億486万 | +1.44% | 4.13 | 0.36 |
| 01/09 | 2,990 | 2,999 | 2,990 | 2,999 | +0.3% | 600 | 52億7344万 | +2.81% | 4.19 | 0.36 |
| 01/05 | 2,989 | 2,990 | 2,989 | 2,990 | +1.15% | 200 | 52億5761万 | +2.54% | 4.17 | 0.36 |
| 01/04 | 2,999 | 2,999 | 2,956 | 2,956 | -1.43% | 500 | 51億9783万 | +1.44% | 4.13 | 0.35 |
| 2023 |
| 12/29 | 2,999 | 2,999 | 2,999 | 2,999 | +2.35% | 200 | 52億7344万 | +2.95% | 4.19 | 0.36 |
| 12/28 | 3,010 | 3,010 | 2,930 | 2,930 | -3.93% | 700 | 51億5211万 | +0.69% | 4.09 | 0.35 |
| 12/26 | 3,035 | 3,050 | 3,035 | 3,050 | +0.49% | 200 | 53億6312万 | +4.81% | 4.26 | 0.37 |
| 12/25 | 3,075 | 3,075 | 3,035 | 3,035 | +2.85% | 300 | 53億3674万 | +4.37% | 4.24 | 0.36 |
| 12/22 | 3,000 | 3,000 | 2,951 | 2,951 | -1.63% | 300 | 51億8903万 | +1.55% | 4.12 | 0.35 |
| 12/21 | 3,000 | 3,000 | 3,000 | 3,000 | +0.1% | 100 | 52億7520万 | +3.27% | 4.19 | 0.36 |
| 12/20 | 2,925 | 2,997 | 2,912 | 2,997 | +3.34% | 500 | 52億6992万 | +3.34% | 4.18 | 0.36 |
| 12/19 | 2,899 | 2,900 | 2,899 | 2,900 | +0.73% | 500 | 50億9936万 | +0.07% | 4.05 | 0.35 |
| 12/15 | 2,879 | 2,879 | 2,879 | 2,879 | +1.27% | 100 | 50億6243万 | -0.69% | 4.02 | 0.35 |
| 12/14 | 2,855 | 2,855 | 2,843 | 2,843 | -1.86% | 300 | 49億9913万 | -1.9% | 3.97 | 0.34 |
| 12/12 | 2,846 | 2,897 | 2,846 | 2,897 | +1.68% | 400 | 50億9408万 | -0.07% | 4.04 | 0.35 |
| 12/04 | 2,899 | 2,899 | 2,849 | 2,849 | -1.72% | 200 | 50億968万 | -1.69% | 3.98 | 0.34 |
| 11/30 | 2,899 | 2,899 | 2,899 | 2,899 | 0% | 200 | 50億9760万 | 0% | 4.05 | 0.35 |
| 11/27 | 2,899 | 2,899 | 2,899 | 2,899 | +3.02% | 500 | 50億9760万 | +0.03% | 4.05 | 0.35 |
| 11/22 | 2,813 | 2,814 | 2,813 | 2,814 | +0.43% | 200 | 49億4813万 | -2.83% | 3.93 | 0.34 |
| 11/20 | 2,802 | 2,802 | 2,802 | 2,802 | -0.18% | 300 | 49億2703万 | -3.25% | 3.91 | 0.34 |
| 11/17 | 2,807 | 2,807 | 2,807 | 2,807 | -0.46% | 200 | 49億3582万 | -3.07% | 3.92 | 0.34 |
| 11/16 | 2,855 | 2,855 | 2,820 | 2,820 | -1.81% | 500 | 49億5868万 | -2.66% | 3.94 | 0.34 |
| 11/15 | 2,872 | 2,872 | 2,872 | 2,872 | 0% | 100 | 50億5012万 | -1.03% | 4.01 | 0.34 |
| 11/13 | 2,929 | 2,929 | 2,872 | 2,872 | -1.98% | 700 | 50億5012万 | -1.17% | 4.01 | 0.34 |
| 11/10 | 2,932 | 2,932 | 2,930 | 2,930 | -0.17% | 700 | 51億5211万 | +0.65% | 4.09 | 0.35 |
| 11/09 | 2,933 | 2,935 | 2,933 | 2,935 | -1.48% | 200 | 51億6090万 | +0.76% | 4.1 | 0.35 |
| 11/08 | 2,940 | 2,979 | 2,940 | 2,979 | +1.64% | 400 | 52億3827万 | +2.16% | 4.16 | 0.36 |
| 11/07 | 2,931 | 2,931 | 2,931 | 2,931 | +0.03% | 100 | 51億5387万 | +0.45% | 4.09 | 0.35 |
| 11/06 | 2,930 | 2,930 | 2,930 | 2,930 | 0% | 500 | 51億5211万 | +0.34% | 4.09 | 0.35 |
| 11/02 | 2,930 | 2,930 | 2,930 | 2,930 | 0% | 200 | 51億5211万 | +0.31% | 4.09 | 0.35 |
| 11/01 | 2,947 | 2,947 | 2,880 | 2,930 | -2.24% | 900 | 51億5211万 | +0.41% | 4.09 | 0.35 |
| 10/30 | 2,997 | 2,997 | 2,997 | 2,997 | -0.07% | 100 | 52億6992万 | +2.81% | 4.18 | 0.36 |
| 10/27 | 2,999 | 2,999 | 2,999 | 2,999 | +3.06% | 200 | 52億7344万 | +3.13% | 4.19 | 0.36 |
| 10/26 | 2,884 | 2,910 | 2,884 | 2,910 | +0.9% | 400 | 51億1694万 | +0.34% | 4.06 | 0.35 |
| 10/25 | 2,930 | 2,930 | 2,884 | 2,884 | -1.57% | 400 | 50億7122万 | -0.45% | 4.03 | 0.35 |
| 10/24 | 2,939 | 2,939 | 2,930 | 2,930 | -0.54% | 500 | 51億5211万 | +1.21% | 4.09 | 0.35 |
| 10/23 | 2,885 | 2,946 | 2,872 | 2,946 | +3.73% | 400 | 51億8024万 | +1.97% | 4.11 | 0.35 |
| 10/19 | 2,860 | 2,860 | 2,840 | 2,840 | -0.94% | 400 | 49億9385万 | -1.42% | 3.96 | 0.34 |
| 10/17 | 2,867 | 2,867 | 2,867 | 2,867 | 0% | 500 | 50億4133万 | -0.35% | 4 | 0.34 |
| 10/16 | 2,895 | 2,895 | 2,867 | 2,867 | -0.97% | 300 | 50億4133万 | -0.14% | 4 | 0.34 |
| 10/12 | 2,895 | 2,895 | 2,895 | 2,895 | +0.66% | 200 | 50億9056万 | +1.08% | 4.04 | 0.35 |
| 10/11 | 2,876 | 2,876 | 2,876 | 2,876 | +1.63% | 100 | 50億5715万 | +0.7% | 4.02 | 0.35 |
| 10/10 | 2,830 | 2,830 | 2,830 | 2,830 | +0.07% | 200 | 49億7627万 | -0.6% | 3.95 | 0.34 |
| 10/06 | 2,800 | 2,828 | 2,786 | 2,828 | +1.54% | 1,000 | 49億7275万 | -0.46% | 3.95 | 0.34 |
| 10/05 | 2,800 | 2,849 | 2,780 | 2,785 | -2.28% | 1,200 | 48億9714万 | -1.73% | 3.89 | 0.33 |
| 10/03 | 2,936 | 2,936 | 2,850 | 2,850 | -2.93% | 1,000 | 50億1144万 | +0.78% | 3.98 | 0.34 |
| 10/02 | 2,936 | 2,967 | 2,936 | 2,936 | -1.08% | 400 | 51億6266万 | +4.11% | 4.1 | 0.35 |
| 09/29 | 2,969 | 2,969 | 2,968 | 2,968 | -0.77% | 200 | 52億1893万 | +5.62% | 4.14 | 0.37 |
| 09/28 | 2,990 | 3,110 | 2,990 | 2,991 | 0% | 500 | 52億5937万 | +6.86% | 4.18 | 0.37 |
| 09/27 | 3,020 | 3,020 | 2,991 | 2,991 | -0.96% | 700 | 52億5937万 | +7.32% | 4.18 | 0.37 |
| 09/26 | 3,020 | 3,020 | 3,020 | 3,020 | -0.17% | 200 | 53億1036万 | +8.79% | 4.22 | 0.38 |
| 09/25 | 3,020 | 3,040 | 2,998 | 3,025 | +1.92% | 3,300 | 53億1916万 | +9.48% | 4.22 | 0.38 |
| 09/22 | 2,968 | 2,968 | 2,953 | 2,968 | +0.1% | 600 | 52億1893万 | +8.12% | 4.14 | 0.37 |
| 09/21 | 2,853 | 2,965 | 2,853 | 2,965 | +3.6% | 1,700 | 52億1365万 | +8.61% | 4.14 | 0.37 |
| 09/20 | 2,860 | 2,862 | 2,860 | 2,862 | +0.35% | 200 | 50億3254万 | +5.45% | 4 | 0.36 |
| 09/19 | 2,843 | 2,872 | 2,843 | 2,852 | +1.21% | 900 | 50億1495万 | +5.59% | 3.98 | 0.36 |
| 09/15 | 2,836 | 2,838 | 2,816 | 2,818 | +1.15% | 800 | 49億5517万 | +4.91% | 3.93 | 0.35 |
| 09/13 | 2,773 | 2,786 | 2,773 | 2,786 | -2.04% | 200 | 48億9890万 | +4.27% | 3.89 | 0.35 |
| 09/12 | 2,844 | 2,844 | 2,844 | 2,844 | 0% | 200 | 50億88万 | +6.96% | 3.97 | 0.36 |
| 09/11 | 2,813 | 2,863 | 2,813 | 2,844 | +2.93% | 300 | 50億88万 | +7.56% | 3.97 | 0.36 |
| 09/07 | 2,766 | 2,766 | 2,763 | 2,763 | +0.47% | 200 | 48億5845万 | +5.02% | 3.86 | 0.35 |
| 09/06 | 2,735 | 2,750 | 2,735 | 2,750 | 0% | 800 | 48億3560万 | +4.92% | 3.84 | 0.34 |
