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 | 1,851 | 1,867 | 1,840 | 1,860 | +0.49% | 71,300 | 820億4167万 | +10.32% | 7.69 | 0.88 |
| 02/27 | 1,809 | 1,859 | 1,809 | 1,851 | +3.29% | 110,100 | 816億4470万 | +10.64% | 7.66 | 0.87 |
| 02/26 | 1,800 | 1,820 | 1,788 | 1,792 | +0.56% | 80,800 | 790億4230万 | +8.02% | 7.41 | 0.85 |
| 02/22 | 1,794 | 1,800 | 1,770 | 1,782 | -0.67% | 123,100 | 786億121万 | +8.2% | 7.37 | 0.84 |
| 02/21 | 1,800 | 1,809 | 1,780 | 1,794 | -0.5% | 70,300 | 791億3051万 | +9.72% | 7.42 | 0.85 |
| 02/20 | 1,828 | 1,833 | 1,803 | 1,803 | -1.48% | 79,600 | 795億2749万 | +11.09% | 7.46 | 0.85 |
| 02/19 | 1,799 | 1,832 | 1,784 | 1,830 | +0.05% | 89,700 | 807億1842万 | +13.52% | 7.57 | 0.86 |
| 02/16 | 1,805 | 1,834 | 1,788 | 1,829 | +2.41% | 179,100 | 806億7431万 | +14.38% | 7.56 | 0.86 |
| 02/15 | 1,789 | 1,816 | 1,765 | 1,786 | +0.39% | 211,900 | 787億7765万 | +12.61% | 7.39 | 0.84 |
| 02/14 | 1,671 | 1,784 | 1,633 | 1,779 | +11.82% | 561,300 | 784億6889万 | +12.88% | 7.36 | 0.84 |
| 02/13 | 1,586 | 1,594 | 1,561 | 1,591 | +0.95% | 116,400 | 701億7650万 | +1.6% | 6.58 | 0.75 |
| 02/09 | 1,592 | 1,605 | 1,576 | 1,576 | -1.68% | 56,500 | 695億1488万 | +0.77% | 6.52 | 0.74 |
| 02/08 | 1,619 | 1,619 | 1,582 | 1,603 | -0.87% | 55,900 | 707億581万 | +2.69% | 6.63 | 0.76 |
| 02/07 | 1,612 | 1,620 | 1,602 | 1,617 | +0.19% | 52,800 | 713億2332万 | +3.85% | 6.69 | 0.76 |
| 02/06 | 1,650 | 1,650 | 1,612 | 1,614 | -2.6% | 68,600 | 711億9100万 | +3.99% | 6.67 | 0.76 |
| 02/05 | 1,670 | 1,670 | 1,645 | 1,657 | -1.02% | 131,300 | 730億8766万 | +7.11% | 6.85 | 0.78 |
| 02/02 | 1,683 | 1,685 | 1,661 | 1,674 | -0.18% | 84,400 | 738億3750万 | +8.63% | 6.92 | 0.79 |
| 02/01 | 1,660 | 1,683 | 1,650 | 1,677 | +0.72% | 112,300 | 739億6983万 | +9.39% | 6.94 | 0.79 |
| 01/31 | 1,620 | 1,665 | 1,620 | 1,665 | +2.9% | 178,400 | 734億4053万 | +9.11% | 6.89 | 0.79 |
| 01/30 | 1,590 | 1,620 | 1,579 | 1,618 | +1.76% | 149,100 | 713億6743万 | +6.52% | 6.69 | 0.76 |
| 01/29 | 1,583 | 1,592 | 1,581 | 1,590 | +1.73% | 99,000 | 701億3240万 | +5.09% | 6.58 | 0.75 |
| 01/26 | 1,551 | 1,575 | 1,546 | 1,563 | +0.39% | 115,600 | 689億4147万 | +3.58% | 6.46 | 0.74 |
| 01/25 | 1,527 | 1,557 | 1,523 | 1,557 | +2.17% | 107,200 | 686億7682万 | +3.39% | 6.44 | 0.73 |
| 01/24 | 1,525 | 1,526 | 1,511 | 1,524 | 0% | 60,400 | 672億2124万 | +1.33% | 6.3 | 0.72 |
| 01/23 | 1,525 | 1,532 | 1,515 | 1,524 | 0% | 75,600 | 672億2124万 | +1.46% | 6.3 | 0.72 |
| 01/22 | 1,520 | 1,524 | 1,513 | 1,524 | +1.46% | 66,100 | 672億2124万 | +1.53% | 6.3 | 0.72 |
| 01/19 | 1,500 | 1,505 | 1,493 | 1,502 | +0.81% | 72,700 | 662億5085万 | +0.13% | 6.21 | 0.71 |
| 01/18 | 1,486 | 1,500 | 1,485 | 1,490 | +0.27% | 34,500 | 657億2155万 | -0.67% | 6.16 | 0.7 |
| 01/17 | 1,502 | 1,517 | 1,486 | 1,486 | -0.93% | 66,600 | 655億4512万 | -0.8% | 6.15 | 0.7 |
| 01/16 | 1,525 | 1,525 | 1,499 | 1,500 | -1.64% | 48,600 | 661億6264万 | +0.2% | 6.2 | 0.71 |
| 01/15 | 1,503 | 1,531 | 1,495 | 1,525 | +1.94% | 76,300 | 672億6535万 | +1.87% | 6.31 | 0.72 |
| 01/12 | 1,533 | 1,533 | 1,495 | 1,496 | -1.51% | 63,900 | 659億8620万 | +0.13% | 6.19 | 0.71 |
| 01/11 | 1,541 | 1,545 | 1,519 | 1,519 | -0.78% | 56,400 | 670億70万 | +1.74% | 6.28 | 0.72 |
| 01/10 | 1,514 | 1,538 | 1,514 | 1,531 | +0.53% | 84,500 | 675億3000万 | +2.61% | 6.33 | 0.72 |
| 01/09 | 1,536 | 1,542 | 1,514 | 1,523 | -0.78% | 102,200 | 671億7713万 | +2.21% | 6.3 | 0.72 |
| 01/05 | 1,537 | 1,555 | 1,524 | 1,535 | +0.92% | 109,900 | 677億643万 | +3.09% | 6.35 | 0.72 |
| 01/04 | 1,500 | 1,521 | 1,475 | 1,521 | +1.67% | 104,000 | 670億8891万 | +2.29% | 6.29 | 0.72 |
| 2023 |
| 12/29 | 1,485 | 1,502 | 1,485 | 1,496 | +1.15% | 84,200 | 659億8620万 | +0.74% | 6.8 | 0.71 |
| 12/28 | 1,467 | 1,487 | 1,467 | 1,479 | -1.73% | 110,900 | 652億3636万 | -0.34% | 6.72 | 0.7 |
| 12/27 | 1,500 | 1,506 | 1,492 | 1,505 | +0.6% | 69,400 | 663億8318万 | +1.42% | 6.84 | 0.71 |
| 12/26 | 1,488 | 1,502 | 1,488 | 1,496 | +0.61% | 46,000 | 659億8620万 | +0.94% | 6.8 | 0.71 |
| 12/25 | 1,501 | 1,502 | 1,482 | 1,487 | -0.54% | 43,700 | 655億8923万 | +0.54% | 6.76 | 0.7 |
| 12/22 | 1,489 | 1,498 | 1,481 | 1,495 | +0.95% | 51,900 | 659億4209万 | +1.15% | 6.8 | 0.71 |
| 12/21 | 1,477 | 1,488 | 1,470 | 1,481 | -0.47% | 57,800 | 653億2458万 | +0.34% | 6.73 | 0.7 |
| 12/20 | 1,482 | 1,503 | 1,482 | 1,488 | +0.61% | 67,100 | 656億3334万 | +0.88% | 6.76 | 0.7 |
| 12/19 | 1,482 | 1,482 | 1,462 | 1,479 | +0.07% | 44,800 | 652億3636万 | +0.34% | 6.72 | 0.7 |
| 12/18 | 1,500 | 1,500 | 1,463 | 1,478 | -2.25% | 76,700 | 651億9225万 | +0.48% | 6.72 | 0.7 |
| 12/15 | 1,500 | 1,520 | 1,497 | 1,512 | +1.54% | 117,100 | 666億9194万 | +3% | 6.87 | 0.71 |
| 12/14 | 1,509 | 1,514 | 1,480 | 1,489 | -0.73% | 76,700 | 656億7744万 | +1.71% | 6.77 | 0.7 |
| 12/13 | 1,514 | 1,514 | 1,491 | 1,500 | +0.2% | 69,800 | 661億6264万 | +2.74% | 6.82 | 0.71 |
| 12/12 | 1,499 | 1,518 | 1,491 | 1,497 | +0.47% | 100,700 | 660億3031万 | +2.82% | 6.81 | 0.71 |
| 12/11 | 1,467 | 1,497 | 1,466 | 1,490 | +3.33% | 130,700 | 657億2155万 | +2.48% | 6.77 | 0.7 |
| 12/08 | 1,480 | 1,480 | 1,430 | 1,442 | -2.1% | 132,700 | 636億435万 | -0.62% | 6.56 | 0.68 |
| 12/07 | 1,478 | 1,487 | 1,467 | 1,473 | -0.74% | 57,100 | 649億7171万 | +1.52% | 6.7 | 0.69 |
| 12/06 | 1,457 | 1,488 | 1,457 | 1,484 | +1.85% | 59,900 | 654億5690万 | +2.42% | 6.75 | 0.7 |
| 12/05 | 1,472 | 1,484 | 1,456 | 1,457 | -1.35% | 67,300 | 642億6597万 | +0.76% | 6.62 | 0.69 |
| 12/04 | 1,487 | 1,490 | 1,472 | 1,477 | -1.01% | 47,100 | 651億4814万 | +2.29% | 6.71 | 0.7 |
| 12/01 | 1,496 | 1,496 | 1,485 | 1,492 | +0.4% | 65,900 | 658億977万 | +3.61% | 6.78 | 0.7 |
| 11/30 | 1,483 | 1,494 | 1,478 | 1,486 | +0.27% | 77,500 | 655億4512万 | +3.48% | 6.76 | 0.7 |
| 11/29 | 1,485 | 1,491 | 1,467 | 1,482 | -0.2% | 65,700 | 653億6869万 | +3.49% | 6.74 | 0.7 |
| 11/28 | 1,465 | 1,489 | 1,465 | 1,485 | +1.5% | 87,500 | 655億101万 | +3.99% | 6.75 | 0.7 |
| 11/27 | 1,490 | 1,495 | 1,454 | 1,463 | -1.61% | 59,500 | 645億3063万 | +2.74% | 6.65 | 0.69 |
| 11/24 | 1,478 | 1,489 | 1,469 | 1,487 | +1.16% | 93,500 | 655億8923万 | +4.64% | 6.76 | 0.7 |
| 11/22 | 1,460 | 1,478 | 1,453 | 1,470 | +1.1% | 67,800 | 648億3938万 | +3.67% | 6.68 | 0.69 |
| 11/21 | 1,443 | 1,464 | 1,443 | 1,454 | +1.47% | 84,300 | 641億3365万 | +2.68% | 6.61 | 0.69 |
| 11/20 | 1,454 | 1,465 | 1,433 | 1,433 | -1.98% | 69,200 | 632億737万 | +1.34% | 6.51 | 0.68 |
| 11/17 | 1,446 | 1,463 | 1,444 | 1,462 | +1.11% | 57,500 | 644億8652万 | +3.39% | 6.65 | 0.69 |
| 11/16 | 1,446 | 1,462 | 1,434 | 1,446 | -0.21% | 78,200 | 637億8078万 | +2.26% | 6.57 | 0.68 |
| 11/15 | 1,470 | 1,470 | 1,442 | 1,449 | -0.14% | 98,100 | 639億1311万 | +2.55% | 6.59 | 0.68 |
| 11/14 | 1,408 | 1,454 | 1,407 | 1,451 | +2.69% | 181,600 | 640億132万 | +2.76% | 6.6 | 0.68 |
| 11/13 | 1,428 | 1,431 | 1,411 | 1,413 | -0.07% | 116,400 | 623億2520万 | +0.28% | 6.42 | 0.67 |
| 11/10 | 1,397 | 1,414 | 1,386 | 1,414 | +0.78% | 65,200 | 623億6931万 | +0.5% | 6.43 | 0.67 |
| 11/09 | 1,400 | 1,410 | 1,389 | 1,403 | +1.45% | 90,500 | 618億8412万 | -0.14% | 6.38 | 0.66 |
| 11/08 | 1,410 | 1,411 | 1,372 | 1,383 | -1.98% | 240,300 | 610億195万 | -1.43% | 6.29 | 0.65 |
| 11/07 | 1,428 | 1,438 | 1,409 | 1,411 | -1.54% | 79,900 | 622億3699万 | +0.43% | 6.41 | 0.67 |
| 11/06 | 1,434 | 1,439 | 1,423 | 1,433 | +0.63% | 116,600 | 632億737万 | +1.92% | 6.51 | 0.68 |
| 11/02 | 1,450 | 1,453 | 1,421 | 1,424 | -1.25% | 98,100 | 628億1040万 | +1.14% | 6.47 | 0.67 |
| 11/01 | 1,435 | 1,451 | 1,433 | 1,442 | +1.41% | 89,800 | 636億435万 | +2.27% | 6.56 | 0.68 |
| 10/31 | 1,404 | 1,422 | 1,394 | 1,422 | +1.35% | 83,900 | 627億2218万 | +0.71% | 6.46 | 0.67 |
| 10/30 | 1,415 | 1,418 | 1,390 | 1,403 | -1.27% | 105,400 | 618億8412万 | -0.85% | 6.38 | 0.66 |
| 10/27 | 1,399 | 1,422 | 1,398 | 1,421 | +2.82% | 80,400 | 626億7807万 | +0.21% | 6.46 | 0.67 |
| 10/26 | 1,382 | 1,399 | 1,376 | 1,382 | -0.5% | 77,300 | 609億5784万 | -2.74% | 6.28 | 0.65 |
| 10/25 | 1,404 | 1,405 | 1,383 | 1,389 | +0.58% | 125,400 | 612億6660万 | -2.59% | 6.31 | 0.66 |
| 10/24 | 1,387 | 1,389 | 1,344 | 1,381 | +0.58% | 94,900 | 609億1373万 | -3.49% | 6.28 | 0.65 |
| 10/23 | 1,387 | 1,391 | 1,372 | 1,373 | -1.01% | 66,300 | 605億6087万 | -4.45% | 6.24 | 0.65 |
| 10/20 | 1,386 | 1,399 | 1,378 | 1,387 | -0.36% | 58,700 | 611億7838万 | -3.81% | 6.31 | 0.65 |
| 10/19 | 1,397 | 1,404 | 1,392 | 1,392 | -1.42% | 53,700 | 613億9893万 | -3.73% | 6.33 | 0.66 |
| 10/18 | 1,428 | 1,432 | 1,394 | 1,412 | -0.21% | 63,300 | 622億8110万 | -2.62% | 6.42 | 0.67 |
| 10/17 | 1,420 | 1,433 | 1,401 | 1,415 | +0.07% | 68,700 | 624億1342万 | -2.55% | 6.43 | 0.67 |
| 10/16 | 1,412 | 1,432 | 1,406 | 1,414 | -0.91% | 53,900 | 623億6931万 | -2.95% | 6.43 | 0.67 |
| 10/13 | 1,446 | 1,458 | 1,422 | 1,427 | -2.26% | 74,200 | 629億4272万 | -2.46% | 6.49 | 0.67 |
| 10/12 | 1,428 | 1,460 | 1,423 | 1,460 | +3.03% | 92,300 | 643億9830万 | -0.61% | 6.64 | 0.69 |
| 10/11 | 1,425 | 1,425 | 1,409 | 1,417 | -0.35% | 118,000 | 625億164万 | -3.87% | 6.44 | 0.67 |
| 10/10 | 1,405 | 1,422 | 1,403 | 1,422 | +2.89% | 89,500 | 627億2218万 | -3.85% | 6.46 | 0.67 |
| 10/06 | 1,394 | 1,395 | 1,375 | 1,382 | +0.36% | 71,300 | 609億5784万 | -6.75% | 6.28 | 0.65 |
| 10/05 | 1,351 | 1,384 | 1,351 | 1,377 | +2.68% | 142,400 | 607億3730万 | -7.34% | 6.26 | 0.65 |
| 10/04 | 1,355 | 1,368 | 1,341 | 1,341 | -2.61% | 127,700 | 591億4940万 | -9.94% | 6.1 | 0.63 |
| 10/03 | 1,420 | 1,425 | 1,377 | 1,377 | -3.5% | 143,500 | 607億3730万 | -7.77% | 6.26 | 0.65 |
| 10/02 | 1,450 | 1,462 | 1,426 | 1,427 | -0.9% | 100,500 | 629億4272万 | -4.55% | 6.49 | 0.67 |
| 09/29 | 1,466 | 1,469 | 1,434 | 1,440 | -1.91% | 88,300 | 635億1613万 | -3.55% | 6.6 | 0.67 |
