時価総額
2023/10/05～2024/03/05
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 |
| 03/05 | 3,060 | 3,245 | 3,060 | 3,200 | +4.58% | 428,200 | 2187億496万 | +20.3% | 12.84 | 1.55 |
| 03/04 | 3,080 | 3,120 | 3,035 | 3,060 | +0.49% | 205,900 | 2091億3661万 | +16.57% | 12.28 | 1.48 |
| 03/01 | 3,080 | 3,135 | 3,020 | 3,045 | -0.16% | 175,700 | 2081億1143万 | +17.3% | 12.22 | 1.48 |
| 02/29 | 3,015 | 3,125 | 2,985 | 3,050 | +0.99% | 287,200 | 2084億5316万 | +18.82% | 12.24 | 1.48 |
| 02/28 | 3,005 | 3,070 | 2,988 | 3,020 | +1.34% | 264,100 | 2064億280万 | +18.9% | 12.12 | 1.46 |
| 02/27 | 2,980 | 3,040 | 2,945 | 2,980 | -1.16% | 374,700 | 2036億6899万 | +18.54% | 11.96 | 1.45 |
| 02/26 | 3,190 | 3,205 | 3,015 | 3,015 | -2.43% | 645,700 | 2060億6107万 | +21.04% | 12.1 | 1.46 |
| 02/22 | 2,925 | 3,100 | 2,906 | 3,090 | +6.99% | 715,700 | 2111億8697万 | +25.56% | 12.4 | 1.5 |
| 02/21 | 2,960 | 3,010 | 2,888 | 2,888 | -1.57% | 408,700 | 1973億8122万 | +19.04% | 11.59 | 1.4 |
| 02/20 | 3,045 | 3,085 | 2,876 | 2,934 | -3.33% | 619,600 | 2005億2511万 | +22.3% | 11.78 | 1.42 |
| 02/19 | 3,005 | 3,050 | 2,930 | 3,035 | +2.4% | 569,900 | 2074億2798万 | +28.22% | 12.18 | 1.47 |
| 02/16 | 2,836 | 2,999 | 2,762 | 2,964 | +8.33% | 1,302,700 | 2025億7546万 | +27.16% | 11.9 | 1.44 |
| 02/15 | 2,636 | 2,736 | 2,625 | 2,736 | +22.36% | 1,021,600 | 1869億9274万 | +19.06% | 10.98 | 1.33 |
| 02/14 | 2,300 | 2,309 | 2,220 | 2,236 | -3.95% | 388,500 | 1528億2009万 | -1.67% | 8.97 | 1.08 |
| 02/13 | 2,294 | 2,335 | 2,276 | 2,328 | +1.75% | 239,000 | 1591億785万 | +2.28% | 9.34 | 1.13 |
| 02/09 | 2,310 | 2,349 | 2,281 | 2,288 | -0.61% | 214,400 | 1563億7404万 | +0.53% | 9.18 | 1.11 |
| 02/08 | 2,319 | 2,320 | 2,257 | 2,302 | +0.79% | 176,300 | 1573億3088万 | +1.05% | 9.24 | 1.12 |
| 02/07 | 2,232 | 2,288 | 2,230 | 2,284 | +1.56% | 188,600 | 1561億66万 | +0.26% | 9.17 | 1.11 |
| 02/06 | 2,277 | 2,282 | 2,239 | 2,249 | -2.22% | 234,100 | 1537億857万 | -1.45% | 9.03 | 1.09 |
| 02/05 | 2,276 | 2,309 | 2,255 | 2,300 | +1.81% | 244,500 | 1571億9419万 | +0.57% | 9.23 | 1.12 |
| 02/02 | 2,285 | 2,294 | 2,241 | 2,259 | -0.26% | 233,500 | 1543億9203万 | -1.14% | 9.07 | 1.1 |
| 02/01 | 2,286 | 2,301 | 2,253 | 2,265 | -2.54% | 259,800 | 1548億210万 | -0.79% | 9.09 | 1.1 |
| 01/31 | 2,336 | 2,338 | 2,280 | 2,324 | +0.61% | 213,400 | 1588億3447万 | +2.56% | 9.33 | 1.13 |
| 01/30 | 2,331 | 2,332 | 2,289 | 2,310 | -1.37% | 239,900 | 1578億7764万 | +2.9% | 9.27 | 1.12 |
| 01/29 | 2,337 | 2,359 | 2,310 | 2,342 | +1.17% | 184,100 | 1600億6469万 | +5.12% | 9.4 | 1.14 |
| 01/26 | 2,358 | 2,386 | 2,301 | 2,315 | -0.73% | 303,000 | 1582億1936万 | +4.75% | 9.29 | 1.12 |
| 01/25 | 2,340 | 2,372 | 2,316 | 2,332 | +0.09% | 188,900 | 1593億8123万 | +6.39% | 9.36 | 1.13 |
| 01/24 | 2,383 | 2,420 | 2,303 | 2,330 | -2.35% | 362,700 | 1592億4454万 | +7.13% | 9.35 | 1.13 |
| 01/23 | 2,383 | 2,462 | 2,361 | 2,386 | +0.72% | 532,400 | 1630億7188万 | +10.72% | 9.58 | 1.16 |
| 01/22 | 2,381 | 2,433 | 2,362 | 2,369 | -0.63% | 464,100 | 1619億1001万 | +10.91% | 9.51 | 1.15 |
| 01/19 | 2,262 | 2,394 | 2,256 | 2,384 | +5.35% | 699,700 | 1629億3519万 | +12.61% | 9.57 | 1.16 |
| 01/18 | 2,229 | 2,315 | 2,223 | 2,263 | +1.21% | 503,200 | 1546億6541万 | +7.92% | 9.08 | 1.1 |
| 01/17 | 2,236 | 2,299 | 2,223 | 2,236 | +1.91% | 599,400 | 1528億2009万 | +7.5% | 8.97 | 1.08 |
| 01/16 | 2,138 | 2,210 | 2,138 | 2,194 | +1.95% | 342,500 | 1499億4958万 | +6.09% | 8.81 | 1.06 |
| 01/15 | 2,107 | 2,153 | 2,081 | 2,152 | +1.46% | 326,800 | 1470億7908万 | +4.52% | 8.64 | 1.04 |
| 01/12 | 2,168 | 2,188 | 2,103 | 2,121 | -0.56% | 438,700 | 1449億6038万 | +3.62% | 8.51 | 1.03 |
| 01/11 | 2,163 | 2,163 | 2,122 | 2,133 | -0.84% | 477,800 | 1457億8052万 | +4.71% | 8.56 | 1.03 |
| 01/10 | 2,248 | 2,248 | 2,147 | 2,151 | -5.28% | 615,600 | 1470億1074万 | +6.12% | 8.63 | 1.04 |
| 01/09 | 2,320 | 2,320 | 2,250 | 2,271 | -2.53% | 351,400 | 1552億1217万 | +12.59% | 9.11 | 1.1 |
| 01/05 | 2,338 | 2,353 | 2,310 | 2,330 | -0.34% | 315,600 | 1592億4454万 | +16.21% | 9.35 | 1.13 |
| 01/04 | 2,320 | 2,344 | 2,271 | 2,338 | +0.86% | 384,400 | 1597億9131万 | +17.31% | 9.38 | 1.13 |
| 2023 |
| 12/29 | 2,371 | 2,378 | 2,280 | 2,318 | -2.32% | 539,000 | 1584億2440万 | +17.07% | 11.56 | 1.12 |
| 12/28 | 2,377 | 2,445 | 2,330 | 2,373 | -0.17% | 927,100 | 1621億8339万 | +20.58% | 11.84 | 1.15 |
| 12/27 | 2,259 | 2,383 | 2,206 | 2,377 | +5.18% | 1,170,800 | 1624億5677万 | +21.65% | 11.86 | 1.15 |
| 12/26 | 2,222 | 2,279 | 2,090 | 2,260 | +2.26% | 1,542,000 | 1544億6037万 | +16.62% | 11.28 | 1.1 |
| 12/25 | 2,223 | 2,223 | 2,153 | 2,210 | +21.23% | 1,643,400 | 1510億4311万 | +14.63% | 11.03 | 1.07 |
| 12/22 | 1,822 | 1,849 | 1,814 | 1,823 | +0.28% | 145,500 | 1245億9348万 | -5% | 9.1 | 0.88 |
| 12/21 | 1,845 | 1,847 | 1,818 | 1,818 | -2.62% | 177,000 | 1242億5175万 | -5.51% | 9.07 | 0.88 |
| 12/20 | 1,910 | 1,918 | 1,866 | 1,867 | -1.99% | 157,400 | 1276億67万 | -3.11% | 9.31 | 0.91 |
| 12/19 | 1,862 | 1,912 | 1,857 | 1,905 | +2.09% | 128,500 | 1301億9779万 | -1.24% | 9.5 | 0.92 |
| 12/18 | 1,858 | 1,872 | 1,838 | 1,866 | -1.58% | 139,000 | 1275億3232万 | -3.27% | 9.31 | 0.91 |
| 12/15 | 1,873 | 1,896 | 1,845 | 1,896 | +3.38% | 168,100 | 1295億8268万 | -1.76% | 9.46 | 0.92 |
| 12/14 | 1,909 | 1,909 | 1,834 | 1,834 | -4.33% | 187,500 | 1253億4528万 | -4.53% | 9.15 | 0.89 |
| 12/13 | 1,895 | 1,928 | 1,894 | 1,917 | +2.08% | 143,000 | 1310億1794万 | +0.21% | 9.56 | 0.93 |
| 12/12 | 1,901 | 1,910 | 1,874 | 1,878 | -0.95% | 136,100 | 1283億5247万 | -1.26% | 9.37 | 0.91 |
| 12/11 | 1,880 | 1,917 | 1,875 | 1,896 | +3.89% | 207,700 | 1295億8268万 | +0.05% | 9.46 | 0.92 |
| 12/08 | 1,900 | 1,900 | 1,817 | 1,825 | -6.75% | 333,900 | 1247億3017万 | -3.18% | 9.11 | 0.89 |
| 12/07 | 1,949 | 1,962 | 1,924 | 1,957 | +0.31% | 152,800 | 1337億5175万 | +4.21% | 9.76 | 0.95 |
| 12/06 | 1,975 | 2,023 | 1,933 | 1,951 | +4.5% | 344,300 | 1333億4168万 | +4.56% | 9.73 | 0.95 |
| 12/05 | 1,870 | 1,916 | 1,862 | 1,867 | -0.21% | 138,600 | 1276億67万 | +0.76% | 9.31 | 0.91 |
| 12/04 | 1,865 | 1,879 | 1,840 | 1,871 | -0.58% | 172,100 | 1278億7405万 | +1.35% | 9.33 | 0.91 |
| 12/01 | 1,896 | 1,905 | 1,874 | 1,882 | -1.31% | 251,300 | 1286億2585万 | +2.45% | 9.39 | 0.91 |
| 11/30 | 1,936 | 1,936 | 1,891 | 1,907 | -2.8% | 268,500 | 1303億3448万 | +4.32% | 9.51 | 0.93 |
| 11/29 | 2,013 | 2,025 | 1,959 | 1,962 | -2.68% | 155,700 | 1340億9347万 | +7.86% | 9.79 | 0.95 |
| 11/28 | 2,030 | 2,046 | 2,000 | 2,016 | -0.35% | 142,300 | 1377億8412万 | +11.57% | 10.06 | 0.98 |
| 11/27 | 2,010 | 2,036 | 1,996 | 2,023 | +0.7% | 148,000 | 1382億6254万 | +12.76% | 10.09 | 0.98 |
| 11/24 | 2,014 | 2,026 | 1,994 | 2,009 | -0.74% | 122,700 | 1373億570万 | +12.74% | 10.02 | 0.97 |
| 11/22 | 1,979 | 2,025 | 1,974 | 2,024 | +2.22% | 173,200 | 1383億3088万 | +14.22% | 10.1 | 0.98 |
| 11/21 | 1,991 | 1,998 | 1,952 | 1,980 | -1.2% | 208,100 | 1353億2369万 | +12.44% | 9.88 | 0.96 |
| 11/20 | 2,016 | 2,069 | 2,004 | 2,004 | +0.8% | 372,400 | 1369億6398万 | +14.45% | 10 | 0.97 |
| 11/17 | 1,923 | 1,995 | 1,914 | 1,988 | +1.9% | 214,400 | 1358億7045万 | +14.25% | 9.92 | 0.96 |
| 11/16 | 1,913 | 1,998 | 1,913 | 1,951 | +2.68% | 273,200 | 1333億4168万 | +12.71% | 9.73 | 0.95 |
| 11/15 | 1,926 | 1,949 | 1,872 | 1,900 | -1.04% | 287,100 | 1298億5607万 | +10.21% | 9.48 | 0.92 |
| 11/14 | 1,895 | 1,928 | 1,873 | 1,920 | +1.11% | 199,800 | 1312億2297万 | +11.76% | 9.58 | 0.93 |
| 11/13 | 1,920 | 1,955 | 1,896 | 1,899 | +0.53% | 484,800 | 1297億8772万 | +11.12% | 9.47 | 0.92 |
| 11/10 | 1,810 | 1,890 | 1,805 | 1,889 | +12.31% | 880,500 | 1291億427万 | +11.12% | 9.42 | 0.92 |
| 11/09 | 1,630 | 1,684 | 1,618 | 1,682 | +3.57% | 225,900 | 1149億5679万 | -0.59% | 8.39 | 0.82 |
| 11/08 | 1,636 | 1,668 | 1,610 | 1,624 | -1.81% | 179,800 | 1109億9276万 | -4.19% | 8.1 | 0.79 |
| 11/07 | 1,698 | 1,701 | 1,653 | 1,654 | -2.59% | 100,900 | 1130億4312万 | -2.88% | 8.25 | 0.8 |
| 11/06 | 1,691 | 1,699 | 1,668 | 1,698 | +3.92% | 239,300 | 1160億5031万 | -0.76% | 8.47 | 0.82 |
| 11/02 | 1,677 | 1,688 | 1,630 | 1,634 | -1.8% | 228,700 | 1116億7622万 | -5% | 8.15 | 0.79 |
| 11/01 | 1,671 | 1,684 | 1,652 | 1,664 | +1.09% | 139,200 | 1137億2657万 | -3.87% | 8.3 | 0.81 |
| 10/31 | 1,635 | 1,648 | 1,606 | 1,646 | +0.55% | 218,700 | 1124億9636万 | -5.62% | 8.21 | 0.8 |
| 10/30 | 1,647 | 1,656 | 1,619 | 1,637 | -2.73% | 157,300 | 1118億8125万 | -6.78% | 8.17 | 0.79 |
| 10/27 | 1,645 | 1,683 | 1,635 | 1,683 | +2.62% | 109,800 | 1150億2513万 | -4.86% | 8.4 | 0.82 |
| 10/26 | 1,660 | 1,675 | 1,630 | 1,640 | -0.97% | 174,100 | 1120億8629万 | -7.92% | 8.18 | 0.8 |
| 10/25 | 1,700 | 1,701 | 1,654 | 1,656 | -2.42% | 153,000 | 1131億7981万 | -7.74% | 8.26 | 0.8 |
| 10/24 | 1,687 | 1,710 | 1,637 | 1,697 | +2.54% | 300,500 | 1159億8197万 | -6.35% | 8.47 | 0.82 |
| 10/23 | 1,679 | 1,704 | 1,651 | 1,655 | -2.01% | 240,800 | 1131億1147万 | -9.32% | 8.26 | 0.8 |
| 10/20 | 1,717 | 1,730 | 1,685 | 1,689 | -2.37% | 177,300 | 1154億3521万 | -8.21% | 8.43 | 0.82 |
| 10/19 | 1,765 | 1,766 | 1,721 | 1,730 | -1.98% | 160,400 | 1182億3736万 | -6.49% | 8.63 | 0.84 |
| 10/18 | 1,750 | 1,766 | 1,736 | 1,765 | +1.55% | 142,100 | 1206億2945万 | -4.95% | 8.81 | 0.86 |
| 10/17 | 1,732 | 1,757 | 1,726 | 1,738 | +0.75% | 119,000 | 1187億8413万 | -6.56% | 8.67 | 0.84 |
| 10/16 | 1,765 | 1,777 | 1,722 | 1,725 | -0.52% | 143,100 | 1178億9564万 | -7.31% | 8.61 | 0.84 |
| 10/13 | 1,746 | 1,759 | 1,721 | 1,734 | -1.81% | 150,300 | 1185億1075万 | -6.92% | 8.65 | 0.84 |
| 10/12 | 1,759 | 1,777 | 1,751 | 1,766 | +0.06% | 120,300 | 1206億9779万 | -5.31% | 8.81 | 0.86 |
| 10/11 | 1,779 | 1,792 | 1,761 | 1,765 | -0.4% | 184,000 | 1206億2945万 | -5.46% | 8.81 | 0.86 |
| 10/10 | 1,721 | 1,777 | 1,716 | 1,772 | +5.41% | 361,300 | 1211億787万 | -5.09% | 8.84 | 0.86 |
| 10/06 | 1,661 | 1,690 | 1,619 | 1,681 | -0.06% | 228,400 | 1148億8844万 | -9.77% | 8.39 | 0.82 |
| 10/05 | 1,670 | 1,706 | 1,648 | 1,682 | +0.48% | 316,800 | 1149億5679万 | -9.67% | 8.39 | 0.82 |
