時価総額
2023/10/13～2024/03/12
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 |
| 03/12 | 1,429 | 1,538 | 1,428 | 1,535 | +5.35% | 201,600 | 165億2958万 | +1.99% | 30.95 | 10.08 |
| 03/11 | 1,479 | 1,498 | 1,427 | 1,457 | -4.77% | 309,000 | 156億8964万 | -2.35% | 29.38 | 9.56 |
| 03/08 | 1,598 | 1,602 | 1,514 | 1,530 | -4.55% | 497,900 | 164億7574万 | +3.17% | 30.85 | 10.04 |
| 03/07 | 1,700 | 1,740 | 1,570 | 1,603 | +3.82% | 1,117,200 | 172億6184万 | +8.97% | 32.32 | 10.52 |
| 03/06 | 1,523 | 1,553 | 1,454 | 1,544 | -3.08% | 596,500 | 166億2650万 | +5.9% | 31.13 | 10.14 |
| 03/05 | 1,523 | 1,628 | 1,484 | 1,593 | +3.31% | 548,000 | 171億5415万 | +10.24% | 32.12 | 10.46 |
| 03/04 | 1,570 | 1,638 | 1,542 | 1,542 | -1.47% | 330,500 | 166億496万 | +7.68% | 31.09 | 10.12 |
| 03/01 | 1,605 | 1,640 | 1,561 | 1,565 | -3.69% | 325,600 | 168億5263万 | +10.29% | 31.56 | 10.27 |
| 02/29 | 1,680 | 1,692 | 1,612 | 1,625 | -5.3% | 312,300 | 174億9874万 | +15.58% | 32.77 | 10.67 |
| 02/28 | 1,790 | 1,832 | 1,683 | 1,716 | -1.49% | 405,000 | 184億7867万 | +23.63% | 34.6 | 11.26 |
| 02/27 | 1,745 | 1,780 | 1,703 | 1,742 | -1.69% | 355,000 | 187億5865万 | +27.53% | 35.13 | 11.44 |
| 02/26 | 1,620 | 1,790 | 1,619 | 1,772 | +13.08% | 828,200 | 190億8171万 | +32.04% | 35.73 | 11.63 |
| 02/22 | 1,579 | 1,617 | 1,550 | 1,567 | +3.16% | 353,000 | 168億7417万 | +18.8% | 31.6 | 10.29 |
| 02/21 | 1,510 | 1,548 | 1,502 | 1,519 | -1.24% | 146,800 | 163億5729万 | +16.4% | 30.63 | 9.97 |
| 02/20 | 1,580 | 1,590 | 1,530 | 1,538 | -2.97% | 218,400 | 165億6189万 | +19.41% | 31.01 | 10.1 |
| 02/19 | 1,512 | 1,585 | 1,494 | 1,585 | +3.46% | 320,500 | 170億6800万 | +24.41% | 31.96 | 10.4 |
| 02/16 | 1,549 | 1,600 | 1,505 | 1,532 | -2.73% | 487,600 | 164億9728万 | +22.07% | 30.89 | 10.06 |
| 02/15 | 1,571 | 1,600 | 1,485 | 1,575 | +3.62% | 785,500 | 169億6032万 | +27.02% | 31.76 | 10.34 |
| 02/14 | 1,335 | 1,529 | 1,330 | 1,520 | +12.34% | 899,400 | 163億6805万 | +24.28% | 30.65 | 9.98 |
| 02/13 | 1,295 | 1,360 | 1,285 | 1,353 | +9.2% | 517,500 | 145億6972万 | +11.91% | 27.28 | 8.88 |
| 02/09 | 1,238 | 1,246 | 1,216 | 1,239 | +1.06% | 107,600 | 133億4212万 | +3.25% | 24.98 | 8.13 |
| 02/08 | 1,246 | 1,251 | 1,214 | 1,226 | -1.84% | 105,600 | 132億213万 | +2.42% | 24.72 | 8.05 |
| 02/07 | 1,262 | 1,278 | 1,239 | 1,249 | -2.12% | 120,100 | 134億4980万 | +4.61% | 25.19 | 8.2 |
| 02/06 | 1,243 | 1,278 | 1,234 | 1,276 | +3.74% | 199,200 | 137億4055万 | +7.14% | 25.73 | 8.38 |
| 02/05 | 1,214 | 1,240 | 1,201 | 1,230 | +2.24% | 127,100 | 132億4520万 | +3.62% | 24.8 | 8.07 |
| 02/02 | 1,225 | 1,235 | 1,203 | 1,203 | -1.64% | 129,500 | 129億5445万 | +1.78% | 24.26 | 7.9 |
| 02/01 | 1,229 | 1,240 | 1,204 | 1,223 | -2.08% | 142,200 | 131億6982万 | +3.64% | 24.66 | 8.03 |
| 01/31 | 1,257 | 1,275 | 1,226 | 1,249 | -1.11% | 162,500 | 134億4980万 | +6.12% | 25.19 | 8.2 |
| 01/30 | 1,261 | 1,274 | 1,236 | 1,263 | +2.6% | 175,800 | 136億56万 | +7.67% | 25.47 | 8.29 |
| 01/29 | 1,262 | 1,266 | 1,230 | 1,231 | -2.61% | 162,100 | 132億5597万 | +5.03% | 24.82 | 8.08 |
| 01/26 | 1,212 | 1,264 | 1,206 | 1,264 | +4.38% | 313,500 | 136億1133万 | +7.85% | 25.49 | 8.3 |
| 01/25 | 1,234 | 1,243 | 1,197 | 1,211 | -1.54% | 132,900 | 130億4060万 | +3.77% | 24.42 | 7.95 |
| 01/24 | 1,183 | 1,238 | 1,181 | 1,230 | +3.97% | 266,500 | 132億4520万 | +5.49% | 24.8 | 8.07 |
| 01/23 | 1,185 | 1,205 | 1,161 | 1,183 | +0.77% | 203,100 | 127億3908万 | +1.72% | 23.85 | 7.77 |
| 01/22 | 1,149 | 1,180 | 1,137 | 1,174 | +3.44% | 280,900 | 126億4217万 | +1.03% | 23.67 | 7.71 |
| 01/19 | 1,207 | 1,216 | 1,133 | 1,135 | -5.73% | 459,100 | 122億2220万 | -2.24% | 22.89 | 7.45 |
| 01/18 | 1,277 | 1,287 | 1,195 | 1,204 | -1.63% | 1,211,800 | 129億6522万 | +3.53% | 24.28 | 7.9 |
| 01/17 | 1,168 | 1,255 | 1,161 | 1,224 | +12.5% | 1,685,300 | 131億8059万 | +5.25% | 24.68 | 8.04 |
| 01/16 | 1,172 | 1,172 | 1,088 | 1,088 | -7.48% | 334,400 | 117億1608万 | -6.45% | 21.94 | 7.14 |
| 01/15 | 1,140 | 1,183 | 1,111 | 1,176 | +4.72% | 324,300 | 126億6370万 | +0.43% | 23.71 | 7.72 |
| 01/12 | 1,140 | 1,148 | 1,109 | 1,123 | -2.18% | 208,800 | 120億9298万 | -4.43% | 22.65 | 7.37 |
| 01/11 | 1,170 | 1,184 | 1,140 | 1,148 | -0.95% | 112,400 | 123億6219万 | -3.12% | 23.15 | 7.54 |
| 01/10 | 1,181 | 1,181 | 1,154 | 1,159 | -0.77% | 81,700 | 124億8064万 | -2.69% | 23.37 | 7.61 |
| 01/09 | 1,139 | 1,170 | 1,139 | 1,168 | +4.1% | 103,200 | 125億7756万 | -2.42% | 23.55 | 7.67 |
| 01/05 | 1,158 | 1,158 | 1,122 | 1,122 | -3.11% | 98,900 | 120億8221万 | -6.58% | 22.62 | 7.37 |
| 01/04 | 1,140 | 1,160 | 1,114 | 1,158 | -0.77% | 79,700 | 124億6987万 | -4.06% | 23.35 | 7.6 |
| 2023 |
| 12/29 | 1,179 | 1,180 | 1,157 | 1,167 | -0.68% | 55,200 | 125億6679万 | -3.63% | 23.53 | 7.66 |
| 12/28 | 1,160 | 1,175 | 1,134 | 1,175 | +1.56% | 52,900 | 126億5294万 | -3.45% | 23.69 | 7.71 |
| 12/27 | 1,116 | 1,162 | 1,116 | 1,157 | +2.94% | 103,600 | 124億5910万 | -5.32% | 23.33 | 7.6 |
| 12/26 | 1,132 | 1,155 | 1,118 | 1,124 | -1.66% | 102,600 | 121億374万 | -8.47% | 22.67 | 7.38 |
| 12/25 | 1,141 | 1,166 | 1,122 | 1,143 | +0.18% | 100,000 | 123億834万 | -7.52% | 23.05 | 7.5 |
| 12/22 | 1,169 | 1,180 | 1,138 | 1,141 | -2.4% | 127,800 | 122億8681万 | -7.98% | 23.01 | 7.49 |
| 12/21 | 1,191 | 1,197 | 1,169 | 1,169 | -4.02% | 81,100 | 125億8832万 | -6.18% | 23.57 | 7.67 |
| 12/20 | 1,225 | 1,231 | 1,204 | 1,218 | -0.81% | 106,200 | 131億1598万 | -2.64% | 24.56 | 8 |
| 12/19 | 1,152 | 1,228 | 1,152 | 1,228 | +5.68% | 114,000 | 132億2366万 | -2.07% | 24.76 | 8.06 |
| 12/18 | 1,165 | 1,171 | 1,140 | 1,162 | -0.6% | 61,800 | 125億1295万 | -7.48% | 23.43 | 7.63 |
| 12/15 | 1,178 | 1,181 | 1,153 | 1,169 | +1.12% | 73,100 | 125億8832万 | -7.37% | 23.57 | 7.67 |
| 12/14 | 1,182 | 1,201 | 1,150 | 1,156 | 0% | 94,300 | 124億4833万 | -8.9% | 23.31 | 7.59 |
| 12/13 | 1,151 | 1,170 | 1,147 | 1,156 | -0.26% | 68,900 | 124億4833万 | -9.4% | 23.31 | 7.59 |
| 12/12 | 1,165 | 1,184 | 1,156 | 1,159 | -0.94% | 76,500 | 124億8064万 | -9.74% | 23.37 | 7.61 |
| 12/11 | 1,200 | 1,212 | 1,164 | 1,170 | -2.82% | 127,200 | 125億9909万 | -9.37% | 23.59 | 7.68 |
| 12/08 | 1,196 | 1,233 | 1,190 | 1,204 | -1.63% | 129,500 | 129億6522万 | -6.88% | 24.28 | 7.9 |
| 12/07 | 1,265 | 1,277 | 1,211 | 1,224 | -4.9% | 242,900 | 131億8059万 | -5.26% | 24.68 | 8.04 |
| 12/06 | 1,284 | 1,313 | 1,278 | 1,287 | +0.55% | 134,200 | 138億5900万 | -0.46% | 25.95 | 8.45 |
| 12/05 | 1,344 | 1,346 | 1,280 | 1,280 | -6.84% | 189,700 | 137億8362万 | -0.78% | 25.81 | 8.4 |
| 12/04 | 1,316 | 1,375 | 1,304 | 1,374 | +4.65% | 165,000 | 147億9586万 | +6.68% | 27.71 | 9.02 |
| 12/01 | 1,300 | 1,344 | 1,290 | 1,313 | +1.23% | 205,300 | 141億3898万 | +2.42% | 26.48 | 8.62 |
| 11/30 | 1,278 | 1,297 | 1,259 | 1,297 | +2.69% | 78,100 | 139億6669万 | +1.25% | 26.15 | 9.48 |
| 11/29 | 1,256 | 1,285 | 1,255 | 1,263 | -0.63% | 62,400 | 136億56万 | -1.48% | 25.47 | 9.23 |
| 11/28 | 1,271 | 1,282 | 1,250 | 1,271 | 0% | 93,200 | 136億8671万 | -0.86% | 25.63 | 9.29 |
| 11/27 | 1,310 | 1,321 | 1,271 | 1,271 | -3.35% | 114,500 | 136億8671万 | -1.01% | 25.63 | 9.29 |
| 11/24 | 1,310 | 1,332 | 1,301 | 1,315 | +1.86% | 105,000 | 141億6052万 | +2.33% | 26.52 | 9.61 |
| 11/22 | 1,318 | 1,318 | 1,291 | 1,291 | -2.42% | 99,000 | 139億208万 | +0.31% | 26.03 | 9.44 |
| 11/21 | 1,320 | 1,353 | 1,311 | 1,323 | +0.92% | 152,200 | 142億4667万 | +2.8% | 26.68 | 9.67 |
| 11/20 | 1,250 | 1,313 | 1,245 | 1,311 | +4.71% | 123,200 | 141億1745万 | +2.18% | 26.44 | 9.58 |
| 11/17 | 1,278 | 1,300 | 1,242 | 1,252 | -2.64% | 123,500 | 134億8211万 | -1.73% | 25.25 | 9.15 |
| 11/16 | 1,298 | 1,319 | 1,278 | 1,286 | -1.23% | 77,600 | 138億4823万 | +1.26% | 25.93 | 9.4 |
| 11/15 | 1,319 | 1,339 | 1,292 | 1,302 | +1.64% | 104,300 | 140億2053万 | +3.01% | 26.25 | 9.52 |
| 11/14 | 1,309 | 1,315 | 1,268 | 1,281 | -0.77% | 77,100 | 137億9439万 | +1.75% | 25.83 | 9.36 |
| 11/13 | 1,318 | 1,329 | 1,270 | 1,291 | -1.53% | 93,600 | 139億208万 | +3.03% | 26.03 | 9.44 |
| 11/10 | 1,315 | 1,315 | 1,281 | 1,311 | -1.58% | 92,700 | 141億1745万 | +5.05% | 26.44 | 9.58 |
| 11/09 | 1,362 | 1,362 | 1,287 | 1,332 | -0.82% | 150,100 | 143億4358万 | +7.33% | 26.86 | 9.74 |
| 11/08 | 1,395 | 1,420 | 1,331 | 1,343 | -0.59% | 265,400 | 144億6204万 | +8.83% | 27.08 | 9.82 |
| 11/07 | 1,330 | 1,360 | 1,296 | 1,351 | +1.58% | 181,600 | 145億4818万 | +9.93% | 27.24 | 9.87 |
| 11/06 | 1,268 | 1,332 | 1,255 | 1,330 | +7.87% | 198,900 | 143億2205万 | +8.66% | 26.82 | 9.72 |
| 11/02 | 1,202 | 1,246 | 1,202 | 1,233 | +4.58% | 129,900 | 132億7751万 | +1.07% | 24.86 | 9.01 |
| 11/01 | 1,247 | 1,250 | 1,178 | 1,179 | -4.22% | 162,500 | 126億9601万 | -3.44% | 23.77 | 8.62 |
| 10/31 | 1,230 | 1,236 | 1,181 | 1,231 | +0.33% | 151,500 | 132億5597万 | +0.57% | 24.82 | 9 |
| 10/30 | 1,195 | 1,256 | 1,177 | 1,227 | +0.16% | 179,800 | 132億1290万 | 0% | 24.74 | 8.97 |
| 10/27 | 1,215 | 1,230 | 1,189 | 1,225 | +1.07% | 210,400 | 131億9136万 | -0.24% | 24.7 | 8.95 |
| 10/26 | 1,250 | 1,254 | 1,210 | 1,212 | -5.68% | 263,600 | 130億5137万 | -1.3% | 24.44 | 8.86 |
| 10/25 | 1,342 | 1,359 | 1,285 | 1,285 | -4.25% | 262,900 | 138億3747万 | +4.47% | 25.91 | 9.39 |
| 10/24 | 1,260 | 1,345 | 1,234 | 1,342 | +6.51% | 342,300 | 144億5127万 | +9.11% | 27.06 | 9.81 |
| 10/23 | 1,325 | 1,367 | 1,255 | 1,260 | -3.96% | 307,600 | 135億6019万 | +2.52% | 25.39 | 9.2 |
| 10/20 | 1,280 | 1,327 | 1,270 | 1,312 | +0.54% | 383,400 | 141億1982万 | +6.58% | 26.44 | 9.58 |
| 10/19 | 1,365 | 1,392 | 1,302 | 1,305 | -4.67% | 591,800 | 140億4448万 | +5.93% | 26.3 | 9.53 |
| 10/18 | 1,285 | 1,378 | 1,263 | 1,369 | +7.04% | 413,400 | 147億3326万 | +10.94% | 27.59 | 10 |
| 10/17 | 1,204 | 1,321 | 1,203 | 1,279 | +4.41% | 598,700 | 137億6467万 | +3.65% | 25.78 | 9.34 |
| 10/16 | 1,213 | 1,284 | 1,209 | 1,225 | +12.08% | 578,000 | 131億8352万 | -1.05% | 24.69 | 8.95 |
| 10/13 | 1,127 | 1,130 | 1,084 | 1,093 | -4.29% | 106,800 | 117億6293万 | -12.28% | 22.03 | 7.98 |
