時価総額
2023/11/21～2024/04/18
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 |
| 04/18 | 3,255 | 3,405 | 3,255 | 3,390 | +3.99% | 807,800 | 5914億9526万 | +7.52% | 17.66 | 2.35 |
| 04/17 | 3,330 | 3,330 | 3,205 | 3,260 | -0.76% | 777,600 | 5688億1255万 | +4.05% | 16.99 | 2.26 |
| 04/16 | 3,470 | 3,490 | 3,245 | 3,285 | -3.95% | 1,313,700 | 5731億7461万 | +5.42% | 17.12 | 2.28 |
| 04/15 | 3,395 | 3,475 | 3,370 | 3,420 | -1.3% | 938,700 | 5967億2973万 | +10.18% | 17.82 | 2.37 |
| 04/12 | 3,370 | 3,465 | 3,360 | 3,465 | +2.67% | 1,011,300 | 6045億8144万 | +12.17% | 18.05 | 2.4 |
| 04/11 | 3,250 | 3,400 | 3,220 | 3,375 | +4.81% | 1,095,500 | 5888億7803万 | +9.9% | 17.59 | 2.34 |
| 04/10 | 3,265 | 3,320 | 3,205 | 3,220 | -0.46% | 645,300 | 5618億3326万 | +5.4% | 16.78 | 2.23 |
| 04/09 | 3,240 | 3,295 | 3,220 | 3,235 | +1.25% | 837,300 | 5644億5049万 | +6.24% | 16.86 | 2.24 |
| 04/08 | 3,200 | 3,210 | 3,105 | 3,195 | +4.41% | 1,060,200 | 5574億7120万 | +5.34% | 16.65 | 2.21 |
| 04/05 | 3,130 | 3,130 | 3,025 | 3,060 | -4.38% | 1,666,400 | 5339億1608万 | +1.22% | 15.94 | 2.12 |
| 04/04 | 3,155 | 3,290 | 3,135 | 3,200 | -0.78% | 889,200 | 5583億4361万 | +5.96% | 16.67 | 2.22 |
| 04/03 | 3,090 | 3,255 | 3,050 | 3,225 | +0.78% | 1,440,700 | 5627億567万 | +7.21% | 16.8 | 2.23 |
| 04/02 | 3,245 | 3,455 | 3,165 | 3,200 | 0% | 2,484,900 | 5583億4361万 | +6.88% | 16.67 | 2.22 |
| 04/01 | 3,300 | 3,300 | 3,180 | 3,200 | +3.56% | 1,618,900 | 5583億4361万 | +7.38% | 16.67 | 2.22 |
| 03/29 | 3,040 | 3,130 | 3,025 | 3,090 | +2.49% | 745,000 | 5391億5055万 | +4.43% | 16.1 | 2.14 |
| 03/28 | 3,070 | 3,080 | 2,998 | 3,015 | -1.47% | 688,300 | 5260億6437万 | +2.48% | 15.71 | 2.09 |
| 03/27 | 3,035 | 3,065 | 3,010 | 3,060 | +0.82% | 908,000 | 5339億1608万 | +4.51% | 15.94 | 2.12 |
| 03/26 | 3,160 | 3,160 | 3,000 | 3,035 | -2.41% | 888,900 | 5295億5402万 | +4.19% | 15.81 | 2.1 |
| 03/25 | 3,160 | 3,225 | 3,100 | 3,110 | -1.58% | 1,464,700 | 5426億4020万 | +7.35% | 16.2 | 2.15 |
| 03/22 | 3,025 | 3,170 | 2,969 | 3,160 | +6.58% | 2,162,200 | 5513億6432万 | +10.03% | 16.47 | 2.19 |
| 03/21 | 2,895 | 2,965 | 2,820 | 2,965 | +3.31% | 1,548,200 | 5173億4025万 | +4.14% | 15.45 | 2.05 |
| 03/19 | 2,860 | 2,910 | 2,740 | 2,870 | -0.59% | 2,382,900 | 5007億6443万 | +1.74% | 14.95 | 1.99 |
| 03/18 | 3,000 | 3,025 | 2,861 | 2,887 | -2.63% | 1,684,300 | 5037億3063万 | +3.22% | 15.04 | 2 |
| 03/15 | 2,943 | 3,005 | 2,908 | 2,965 | +1.09% | 960,700 | 5173億4025万 | +6.92% | 15.45 | 2.05 |
| 03/14 | 2,932 | 2,996 | 2,915 | 2,933 | +1.42% | 705,800 | 5117億5682万 | +6.73% | 15.28 | 2.03 |
| 03/13 | 2,890 | 2,913 | 2,841 | 2,892 | +1.54% | 1,580,400 | 5046億304万 | +6.09% | 15.07 | 2 |
| 03/12 | 2,983 | 3,000 | 2,830 | 2,848 | -4.56% | 2,411,100 | 4969億2581万 | +5.21% | 14.84 | 1.97 |
| 03/11 | 3,085 | 3,125 | 2,969 | 2,984 | -1.68% | 952,200 | 5206億5542万 | +11.01% | 15.55 | 2.07 |
| 03/08 | 2,961 | 3,080 | 2,942 | 3,035 | +0.33% | 1,331,100 | 5295億5402万 | +13.97% | 15.81 | 2.1 |
| 03/07 | 3,020 | 3,065 | 2,989 | 3,025 | +1.85% | 962,700 | 5278億919万 | +14.84% | 15.76 | 2.1 |
| 03/06 | 2,955 | 3,025 | 2,952 | 2,970 | -0.17% | 719,100 | 5182億1266万 | +14.01% | 15.48 | 2.06 |
| 03/05 | 2,951 | 2,990 | 2,946 | 2,975 | +1.99% | 726,500 | 5190億8508万 | +15.4% | 15.5 | 2.06 |
| 03/04 | 2,950 | 2,950 | 2,871 | 2,917 | -1.12% | 1,011,300 | 5089億6510万 | +14.35% | 15.2 | 2.02 |
| 03/01 | 2,930 | 2,967 | 2,888 | 2,950 | -0.97% | 770,800 | 5147億2302万 | +16.74% | 15.37 | 2.04 |
| 02/29 | 2,906 | 2,983 | 2,846 | 2,979 | +2.51% | 1,538,900 | 5197億8301万 | +19.02% | 15.52 | 2.06 |
| 02/28 | 2,867 | 2,944 | 2,860 | 2,906 | +1.36% | 834,700 | 5070億4579万 | +17.6% | 15.14 | 2.01 |
| 02/27 | 2,889 | 2,920 | 2,824 | 2,867 | +0.46% | 969,600 | 5002億4098万 | +17.36% | 14.94 | 1.99 |
| 02/26 | 2,820 | 2,890 | 2,773 | 2,854 | +6.22% | 1,789,600 | 4979億7271万 | +18.13% | 14.87 | 1.98 |
| 02/22 | 2,654 | 2,687 | 2,631 | 2,687 | +1.05% | 728,800 | 4688億3415万 | +12.57% | 14 | 1.86 |
| 02/21 | 2,649 | 2,660 | 2,594 | 2,659 | -0.23% | 1,224,600 | 4639億4864万 | +12.38% | 13.85 | 1.84 |
| 02/20 | 2,698 | 2,727 | 2,635 | 2,665 | -1.22% | 892,300 | 4649億9554万 | +13.55% | 13.89 | 1.85 |
| 02/19 | 2,720 | 2,766 | 2,652 | 2,698 | +2.7% | 1,048,600 | 4707億5346万 | +15.79% | 14.06 | 1.87 |
| 02/16 | 2,528 | 2,672 | 2,492 | 2,627 | +5.93% | 2,534,400 | 4583億6521万 | +13.77% | 13.69 | 1.82 |
| 02/15 | 2,492 | 2,598 | 2,465 | 2,480 | -2.29% | 1,577,100 | 4327億1630万 | +8.11% | 12.92 | 1.72 |
| 02/14 | 2,431 | 2,601 | 2,395 | 2,538 | +9.87% | 4,989,800 | 4428億3628万 | +11.12% | 13.22 | 1.76 |
| 02/13 | 2,274 | 2,316 | 2,258 | 2,310 | +1.23% | 1,241,200 | 4030億5429万 | +1.63% | 12.04 | 1.6 |
| 02/09 | 2,256 | 2,289 | 2,248 | 2,282 | -0.35% | 860,100 | 3981億6879万 | +0.48% | 11.89 | 1.58 |
| 02/08 | 2,330 | 2,335 | 2,286 | 2,290 | -1.84% | 896,700 | 3995億6465万 | +1.1% | 11.93 | 1.59 |
| 02/07 | 2,335 | 2,351 | 2,295 | 2,333 | -1.44% | 941,000 | 4070億6739万 | +3.32% | 12.16 | 1.62 |
| 02/06 | 2,398 | 2,398 | 2,365 | 2,367 | -2.27% | 828,100 | 4129億9979万 | +5.25% | 12.33 | 1.64 |
| 02/05 | 2,380 | 2,439 | 2,368 | 2,422 | +2.28% | 1,208,000 | 4225億9632万 | +8.08% | 12.62 | 1.68 |
| 02/02 | 2,371 | 2,378 | 2,324 | 2,368 | +0.38% | 732,500 | 4131億7427万 | +6.24% | 12.34 | 1.64 |
| 02/01 | 2,309 | 2,365 | 2,301 | 2,359 | +2.12% | 1,061,800 | 4116億393万 | +6.36% | 12.29 | 1.63 |
| 01/31 | 2,314 | 2,336 | 2,293 | 2,310 | -0.17% | 850,200 | 4030億5429万 | +4.62% | 12.04 | 1.6 |
| 01/30 | 2,302 | 2,363 | 2,301 | 2,314 | +0.7% | 1,257,500 | 4037億5222万 | +5.18% | 12.06 | 1.6 |
| 01/29 | 2,305 | 2,332 | 2,292 | 2,298 | +0.04% | 1,065,200 | 4009億6050万 | +4.93% | 11.97 | 1.59 |
| 01/26 | 2,298 | 2,343 | 2,293 | 2,297 | -0.78% | 1,058,400 | 4007億8602万 | +5.08% | 11.97 | 1.59 |
| 01/25 | 2,350 | 2,351 | 2,266 | 2,315 | -1.28% | 1,999,700 | 4039億2670万 | +6% | 12.06 | 1.6 |
| 01/24 | 2,154 | 2,349 | 2,147 | 2,345 | +7.87% | 2,637,100 | 4091億6118万 | +7.52% | 12.22 | 1.62 |
| 01/23 | 2,226 | 2,227 | 2,174 | 2,174 | -2.16% | 996,300 | 3793億2469万 | -0.18% | 11.33 | 1.51 |
| 01/22 | 2,175 | 2,223 | 2,172 | 2,222 | +1.88% | 1,172,000 | 3876億9984万 | +1.51% | 11.58 | 1.54 |
| 01/19 | 2,160 | 2,196 | 2,154 | 2,181 | +2.15% | 950,100 | 3805億4607万 | -0.64% | 11.36 | 1.51 |
| 01/18 | 2,149 | 2,160 | 2,117 | 2,135 | -1.02% | 843,500 | 3725億1988万 | -3.26% | 11.12 | 1.48 |
| 01/17 | 2,185 | 2,195 | 2,157 | 2,157 | -1.37% | 1,214,500 | 3763億5849万 | -2.79% | 11.24 | 1.49 |
| 01/16 | 2,225 | 2,228 | 2,187 | 2,187 | -2.06% | 1,890,200 | 3815億9296万 | -2.02% | 11.4 | 1.51 |
| 01/15 | 2,214 | 2,262 | 2,214 | 2,233 | +1.82% | 1,168,400 | 3896億1915万 | -0.93% | 11.63 | 1.55 |
| 01/12 | 2,245 | 2,246 | 2,176 | 2,193 | -2.19% | 1,262,400 | 3826億3985万 | -3.6% | 11.43 | 1.52 |
| 01/11 | 2,230 | 2,265 | 2,223 | 2,242 | +0.58% | 1,619,100 | 3911億8949万 | -2.18% | 11.68 | 1.55 |
| 01/10 | 2,241 | 2,263 | 2,211 | 2,229 | -1.2% | 1,362,600 | 3889億2122万 | -3.42% | 11.61 | 1.54 |
| 01/09 | 2,299 | 2,300 | 2,222 | 2,256 | -0.04% | 1,351,900 | 3936億3224万 | -2.8% | 11.75 | 1.56 |
| 01/05 | 2,188 | 2,268 | 2,165 | 2,257 | +5.57% | 2,113,800 | 3938億673万 | -3.17% | 11.76 | 1.56 |
| 01/04 | 2,119 | 2,140 | 2,086 | 2,138 | +1.23% | 923,500 | 3730億4332万 | -8.63% | 11.14 | 1.48 |
| 2023 |
| 12/29 | 2,115 | 2,129 | 2,098 | 2,112 | +0.38% | 952,900 | 3685億678万 | -10.43% | 11 | 1.46 |
| 12/28 | 2,133 | 2,158 | 2,102 | 2,104 | -2.91% | 1,117,600 | 3671億1092万 | -11.49% | 10.96 | 1.46 |
| 12/27 | 2,129 | 2,167 | 2,117 | 2,167 | +2.12% | 962,600 | 3781億331万 | -9.63% | 11.29 | 1.5 |
| 12/26 | 2,100 | 2,135 | 2,075 | 2,122 | +0.66% | 856,000 | 3702億5161万 | -12.13% | 11.06 | 1.47 |
| 12/25 | 2,110 | 2,133 | 2,102 | 2,108 | +0.05% | 635,300 | 3678億885万 | -13.39% | 10.98 | 1.46 |
| 12/22 | 2,110 | 2,153 | 2,103 | 2,107 | +0.1% | 1,160,200 | 3676億3437万 | -14.04% | 10.98 | 1.46 |
| 12/21 | 2,047 | 2,115 | 1,986 | 2,105 | +2.33% | 3,105,700 | 3672億8540万 | -14.64% | 10.97 | 1.46 |
| 12/20 | 2,199 | 2,202 | 2,043 | 2,057 | -6.58% | 3,918,200 | 3589億1025万 | -17.09% | 10.72 | 1.42 |
| 12/19 | 2,295 | 2,295 | 2,185 | 2,202 | -2.18% | 1,281,400 | 3842億1020万 | -11.85% | 11.47 | 1.53 |
| 12/18 | 2,252 | 2,295 | 2,230 | 2,251 | +0.85% | 1,613,800 | 3927億5983万 | -10.21% | 11.73 | 1.56 |
| 12/15 | 2,260 | 2,284 | 2,221 | 2,232 | -1.8% | 4,931,900 | 3894億4467万 | -11.22% | 11.63 | 1.55 |
| 12/14 | 2,454 | 2,467 | 2,270 | 2,273 | -7.22% | 2,499,200 | 3965億9844万 | -9.77% | 11.84 | 1.57 |
| 12/13 | 2,455 | 2,483 | 2,428 | 2,450 | +3.24% | 2,091,800 | 4274億8183万 | -3.05% | 12.77 | 1.7 |
| 12/12 | 2,500 | 2,500 | 2,373 | 2,373 | -4.24% | 1,657,000 | 4140億4668万 | -6.28% | 12.36 | 1.64 |
| 12/11 | 2,475 | 2,504 | 2,438 | 2,478 | +1.98% | 2,804,300 | 4323億6733万 | -2.52% | 12.91 | 1.72 |
| 12/08 | 2,515 | 2,540 | 2,410 | 2,430 | -2.8% | 3,404,900 | 4239億9218万 | -4.59% | 12.66 | 1.68 |
| 12/07 | 2,495 | 2,568 | 2,475 | 2,500 | -8.69% | 8,137,700 | 4362億595万 | -2.08% | 13.03 | 1.73 |
| 12/06 | 2,755 | 2,789 | 2,696 | 2,738 | -0.26% | 1,387,200 | 4777億3275万 | +7.12% | 14.27 | 1.9 |
| 12/05 | 2,654 | 2,767 | 2,652 | 2,745 | +4.69% | 1,080,400 | 4789億5413万 | +7.86% | 14.3 | 1.9 |
| 12/04 | 2,614 | 2,638 | 2,572 | 2,622 | -0.53% | 629,000 | 4574億9280万 | +3.35% | 13.66 | 1.82 |
| 12/01 | 2,588 | 2,682 | 2,554 | 2,636 | +3.05% | 1,424,800 | 4599億3555万 | +4.19% | 13.73 | 1.83 |
| 11/30 | 2,500 | 2,579 | 2,496 | 2,558 | +2.28% | 1,054,500 | 4463億2592万 | +1.51% | 13.33 | 1.77 |
| 11/29 | 2,480 | 2,537 | 2,459 | 2,501 | +0.4% | 793,100 | 4363億8043万 | -0.4% | 13.03 | 1.73 |
| 11/28 | 2,543 | 2,576 | 2,464 | 2,491 | -3.6% | 1,493,400 | 4346億3560万 | -0.6% | 12.98 | 1.73 |
| 11/27 | 2,619 | 2,623 | 2,558 | 2,584 | -0.15% | 602,100 | 4508億6246万 | +3.28% | 13.46 | 1.79 |
| 11/24 | 2,614 | 2,620 | 2,578 | 2,588 | -1.67% | 658,900 | 4515億6039万 | +3.77% | 13.48 | 1.79 |
| 11/22 | 2,549 | 2,634 | 2,537 | 2,632 | +1.7% | 552,900 | 4592億3762万 | +5.79% | 13.71 | 1.82 |
| 11/21 | 2,620 | 2,620 | 2,540 | 2,588 | -0.96% | 801,700 | 4515億6039万 | +4.65% | 13.48 | 1.79 |
