時価総額
2023/09/15～2024/02/14
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 |
| 02/14 | 3,290 | 3,290 | 3,135 | 3,175 | -4.22% | 39,400 | 873億1250万 | -13.16% | 11.47 | 0.92 |
| 02/13 | 3,345 | 3,380 | 3,240 | 3,315 | +0.15% | 76,600 | 911億6250万 | -9.97% | 11.97 | 0.96 |
| 02/09 | 3,510 | 3,560 | 3,210 | 3,310 | -6.23% | 114,000 | 910億2500万 | -10.56% | 11.96 | 0.96 |
| 02/08 | 3,535 | 3,575 | 3,455 | 3,530 | -0.56% | 48,900 | 970億7500万 | -5.08% | 12.75 | 1.02 |
| 02/07 | 3,585 | 3,620 | 3,540 | 3,550 | -2.07% | 24,800 | 976億2500万 | -4.75% | 12.82 | 1.03 |
| 02/06 | 3,645 | 3,665 | 3,625 | 3,625 | -0.68% | 20,300 | 996億8750万 | -2.92% | 13.09 | 1.05 |
| 02/05 | 3,685 | 3,695 | 3,640 | 3,650 | -0.82% | 19,000 | 1003億7500万 | -2.38% | 13.18 | 1.06 |
| 02/02 | 3,730 | 3,740 | 3,630 | 3,680 | -1.21% | 20,600 | 1012億 | -1.74% | 13.29 | 1.07 |
| 02/01 | 3,615 | 3,750 | 3,615 | 3,725 | +1.78% | 19,400 | 1024億3750万 | -0.61% | 13.46 | 1.08 |
| 01/31 | 3,605 | 3,660 | 3,580 | 3,660 | +1.1% | 11,500 | 1006億5000万 | -2.4% | 13.22 | 1.06 |
| 01/30 | 3,680 | 3,680 | 3,585 | 3,620 | -1.36% | 23,000 | 995億5000万 | -3.47% | 13.08 | 1.05 |
| 01/29 | 3,645 | 3,685 | 3,645 | 3,670 | +1.38% | 7,700 | 1009億2500万 | -2.21% | 13.26 | 1.07 |
| 01/26 | 3,650 | 3,670 | 3,610 | 3,620 | -1.76% | 18,200 | 995億5000万 | -3.54% | 13.08 | 1.05 |
| 01/25 | 3,655 | 3,700 | 3,655 | 3,685 | +1.38% | 21,700 | 1013億3750万 | -1.79% | 13.31 | 1.07 |
| 01/24 | 3,765 | 3,765 | 3,625 | 3,635 | -2.02% | 18,900 | 999億6250万 | -3.01% | 13.13 | 1.05 |
| 01/23 | 3,810 | 3,810 | 3,710 | 3,710 | -1.46% | 17,200 | 1020億2500万 | -1.01% | 13.4 | 1.08 |
| 01/22 | 3,840 | 3,860 | 3,730 | 3,765 | -1.95% | 23,500 | 1035億3750万 | +0.45% | 13.6 | 1.09 |
| 01/19 | 3,880 | 3,890 | 3,805 | 3,840 | -0.9% | 34,200 | 1056億 | +2.7% | 13.87 | 1.11 |
| 01/18 | 3,790 | 3,895 | 3,790 | 3,875 | +1.84% | 21,300 | 1065億6250万 | +4.03% | 14 | 1.12 |
| 01/17 | 3,765 | 3,920 | 3,765 | 3,805 | +2.42% | 33,900 | 1046億3750万 | +2.67% | 13.74 | 1.1 |
| 01/16 | 3,820 | 3,820 | 3,715 | 3,715 | -2.88% | 14,100 | 1021億6250万 | +0.65% | 13.42 | 1.08 |
| 01/15 | 3,680 | 3,830 | 3,665 | 3,825 | +4.79% | 24,000 | 1051億8750万 | +3.74% | 13.82 | 1.11 |
| 01/12 | 3,845 | 3,850 | 3,640 | 3,650 | -5.93% | 48,600 | 1003億7500万 | -0.6% | 13.18 | 1.06 |
| 01/11 | 3,940 | 3,940 | 3,850 | 3,880 | 0% | 28,600 | 1067億 | +5.72% | 14.02 | 1.13 |
| 01/10 | 3,840 | 3,905 | 3,830 | 3,880 | +1.04% | 27,700 | 1067億 | +6.07% | 14.02 | 1.13 |
| 01/09 | 3,785 | 3,845 | 3,785 | 3,840 | +1.72% | 33,800 | 1056億 | +5.32% | 13.87 | 1.11 |
| 01/05 | 3,790 | 3,830 | 3,750 | 3,775 | 0% | 24,400 | 1038億1250万 | +3.77% | 13.64 | 1.1 |
| 01/04 | 3,690 | 3,775 | 3,650 | 3,775 | +1.62% | 30,000 | 1038億1250万 | +3.82% | 13.64 | 1.1 |
| 2023 |
| 12/29 | 3,735 | 3,790 | 3,695 | 3,715 | -0.4% | 25,200 | 1021億6250万 | +2.03% | 13.42 | 1.08 |
| 12/28 | 3,720 | 3,775 | 3,720 | 3,730 | -0.53% | 8,400 | 1025億7500万 | +2.14% | 13.47 | 1.08 |
| 12/27 | 3,800 | 3,800 | 3,735 | 3,750 | -1.32% | 23,700 | 1031億2500万 | +2.43% | 13.55 | 1.09 |
| 12/26 | 3,780 | 3,815 | 3,750 | 3,800 | +0.93% | 22,500 | 1045億 | +3.71% | 13.73 | 1.1 |
| 12/25 | 3,830 | 3,845 | 3,760 | 3,765 | -0.26% | 24,700 | 1035億3750万 | +2.76% | 13.6 | 1.09 |
| 12/22 | 3,685 | 3,775 | 3,685 | 3,775 | +3.28% | 22,100 | 1038億1250万 | +2.97% | 13.64 | 1.1 |
| 12/21 | 3,685 | 3,685 | 3,625 | 3,655 | -1.08% | 30,600 | 1005億1250万 | -0.27% | 13.2 | 1.06 |
| 12/20 | 3,650 | 3,715 | 3,625 | 3,695 | +1.09% | 33,400 | 1016億1250万 | +0.65% | 13.35 | 1.07 |
| 12/19 | 3,630 | 3,680 | 3,595 | 3,655 | +1.67% | 32,400 | 1005億1250万 | -0.57% | 13.2 | 1.06 |
| 12/18 | 3,590 | 3,610 | 3,550 | 3,595 | -0.28% | 21,900 | 988億6250万 | -2.42% | 12.99 | 1.04 |
| 12/15 | 3,685 | 3,685 | 3,590 | 3,605 | -0.28% | 34,700 | 991億3750万 | -2.38% | 13.02 | 1.05 |
| 12/14 | 3,790 | 3,830 | 3,610 | 3,615 | -2.56% | 34,600 | 994億1250万 | -2.09% | 13.06 | 1.05 |
| 12/13 | 3,600 | 3,725 | 3,600 | 3,710 | +4.65% | 45,500 | 1020億2500万 | +0.65% | 13.4 | 1.08 |
| 12/12 | 3,540 | 3,575 | 3,515 | 3,545 | +1.43% | 26,800 | 974億8750万 | -3.54% | 12.81 | 1.03 |
| 12/11 | 3,380 | 3,495 | 3,365 | 3,495 | +3.1% | 17,500 | 961億1250万 | -4.77% | 12.62 | 1.01 |
| 12/08 | 3,425 | 3,460 | 3,360 | 3,390 | -1.31% | 38,900 | 932億2500万 | -7.45% | 12.25 | 0.98 |
| 12/07 | 3,550 | 3,565 | 3,415 | 3,435 | -4.98% | 38,200 | 944億6250万 | -6.1% | 12.41 | 1 |
| 12/06 | 3,460 | 3,625 | 3,460 | 3,615 | +4.48% | 38,400 | 994億1250万 | -0.88% | 13.06 | 1.05 |
| 12/05 | 3,555 | 3,575 | 3,450 | 3,460 | -3.76% | 37,000 | 951億5000万 | -4.58% | 12.5 | 1 |
| 12/04 | 3,545 | 3,600 | 3,520 | 3,595 | +0.28% | 33,600 | 988億6250万 | -0.61% | 12.99 | 1.04 |
| 12/01 | 3,565 | 3,685 | 3,550 | 3,585 | +0.56% | 60,900 | 985億8750万 | -0.36% | 12.95 | 1.04 |
| 11/30 | 3,635 | 3,750 | 3,550 | 3,565 | -2.46% | 366,300 | 980億3750万 | -0.45% | 12.88 | 1.03 |
| 11/29 | 3,695 | 3,720 | 3,590 | 3,655 | -1.48% | 61,600 | 1005億1250万 | +2.55% | 13.2 | 1.06 |
| 11/28 | 3,840 | 3,915 | 3,705 | 3,710 | -4.87% | 68,500 | 1020億2500万 | +4.71% | 13.4 | 1.08 |
| 11/27 | 4,035 | 4,105 | 3,880 | 3,900 | -2.38% | 47,600 | 1072億5000万 | +10.76% | 14.09 | 1.13 |
| 11/24 | 4,000 | 4,075 | 3,995 | 3,995 | +0.88% | 36,200 | 1098億6250万 | +14.4% | 14.43 | 1.16 |
| 11/22 | 3,790 | 3,975 | 3,790 | 3,960 | +3.26% | 55,300 | 1089億 | +14.48% | 14.3 | 1.15 |
| 11/21 | 3,780 | 3,870 | 3,770 | 3,835 | +1.19% | 35,300 | 1054億6250万 | +11.87% | 13.85 | 1.11 |
| 11/20 | 3,755 | 3,845 | 3,750 | 3,790 | -0.92% | 70,300 | 1042億2500万 | +11.47% | 13.69 | 1.1 |
| 11/17 | 3,790 | 3,835 | 3,760 | 3,825 | +2.14% | 54,300 | 1051億8750万 | +13.3% | 13.82 | 1.11 |
| 11/16 | 3,660 | 3,765 | 3,650 | 3,745 | -1.45% | 85,700 | 1029億8750万 | +11.76% | 13.53 | 1.09 |
| 11/15 | 3,825 | 3,850 | 3,770 | 3,800 | -0.65% | 81,800 | 1045億 | +14.29% | 13.73 | 1.1 |
| 11/14 | 3,850 | 3,905 | 3,735 | 3,825 | -0.78% | 49,300 | 1051億8750万 | +15.94% | 13.82 | 1.11 |
| 11/13 | 3,865 | 3,935 | 3,810 | 3,855 | +1.05% | 83,000 | 1060億1250万 | +17.93% | 13.93 | 1.12 |
| 11/10 | 3,515 | 3,820 | 3,515 | 3,815 | +6.86% | 66,800 | 1049億1250万 | +18% | 13.78 | 1.11 |
| 11/09 | 3,335 | 3,575 | 3,335 | 3,570 | +2.88% | 46,800 | 981億7500万 | +11.7% | 12.9 | 1.04 |
| 11/08 | 3,485 | 3,535 | 3,360 | 3,470 | +1.17% | 76,100 | 954億2500万 | +9.39% | 12.53 | 1.01 |
| 11/07 | 3,480 | 3,500 | 3,410 | 3,430 | -0.15% | 35,600 | 943億2500万 | +8.79% | 12.39 | 1 |
| 11/06 | 3,375 | 3,455 | 3,360 | 3,435 | +3.31% | 61,600 | 944億6250万 | +9.43% | 12.41 | 1 |
| 11/02 | 3,300 | 3,350 | 3,290 | 3,325 | +1.84% | 36,000 | 914億3750万 | +6.4% | 12.01 | 0.96 |
| 11/01 | 3,200 | 3,285 | 3,200 | 3,265 | +3.49% | 30,600 | 897億8750万 | +4.75% | 11.79 | 0.95 |
| 10/31 | 3,080 | 3,155 | 3,025 | 3,155 | +2.44% | 25,300 | 867億6250万 | +1.45% | 11.4 | 0.92 |
| 10/30 | 3,160 | 3,175 | 3,055 | 3,080 | -4.64% | 43,900 | 847億 | -0.96% | 11.13 | 0.89 |
| 10/27 | 3,170 | 3,240 | 3,140 | 3,230 | +3.36% | 28,500 | 888億2500万 | +3.79% | 11.67 | 0.94 |
| 10/26 | 3,155 | 3,195 | 3,110 | 3,125 | -0.95% | 30,500 | 859億3750万 | +0.55% | 11.29 | 0.91 |
| 10/25 | 3,175 | 3,185 | 3,145 | 3,155 | +0.32% | 19,400 | 867億6250万 | +1.45% | 11.4 | 0.92 |
| 10/24 | 3,135 | 3,160 | 3,035 | 3,145 | 0% | 30,100 | 864億8750万 | +0.96% | 11.36 | 0.91 |
| 10/23 | 3,160 | 3,185 | 3,120 | 3,145 | -0.47% | 17,600 | 864億8750万 | +0.93% | 11.36 | 0.91 |
| 10/20 | 3,175 | 3,185 | 3,145 | 3,160 | -0.32% | 24,100 | 869億 | +1.48% | 11.41 | 0.92 |
| 10/19 | 3,155 | 3,180 | 3,130 | 3,170 | 0% | 21,300 | 871億7500万 | +1.86% | 11.45 | 0.92 |
| 10/18 | 3,200 | 3,215 | 3,145 | 3,170 | 0% | 16,600 | 871億7500万 | +1.9% | 11.45 | 0.92 |
| 10/17 | 3,150 | 3,190 | 3,140 | 3,170 | +1.12% | 20,200 | 871億7500万 | +2.03% | 11.45 | 0.92 |
| 10/16 | 3,155 | 3,205 | 3,100 | 3,135 | -2.34% | 34,700 | 862億1250万 | +1.06% | 11.32 | 0.91 |
| 10/13 | 3,180 | 3,230 | 3,175 | 3,210 | +0.63% | 36,200 | 882億7500万 | +3.58% | 11.6 | 0.93 |
| 10/12 | 3,085 | 3,190 | 3,085 | 3,190 | +2.74% | 17,900 | 877億2500万 | +3.14% | 11.52 | 0.93 |
| 10/11 | 3,115 | 3,140 | 3,100 | 3,105 | -0.8% | 17,200 | 853億8750万 | +0.52% | 11.22 | 0.9 |
| 10/10 | 3,065 | 3,130 | 3,065 | 3,130 | +1.79% | 24,800 | 860億7500万 | +1.33% | 11.31 | 0.91 |
| 10/06 | 3,000 | 3,095 | 3,000 | 3,075 | +3.92% | 35,500 | 845億6250万 | -0.39% | 11.11 | 0.89 |
| 10/05 | 2,903 | 2,976 | 2,903 | 2,959 | +2% | 25,200 | 813億7250万 | -4.12% | 10.69 | 0.86 |
| 10/04 | 2,967 | 2,967 | 2,901 | 2,901 | -2.55% | 41,500 | 797億7750万 | -5.99% | 10.48 | 0.84 |
| 10/03 | 2,980 | 3,025 | 2,968 | 2,977 | -0.27% | 51,900 | 818億6750万 | -3.63% | 10.75 | 0.86 |
| 10/02 | 3,000 | 3,045 | 2,964 | 2,985 | -2.77% | 54,600 | 820億8750万 | -3.3% | 10.78 | 0.87 |
| 09/29 | 3,095 | 3,105 | 3,045 | 3,070 | -0.81% | 21,700 | 844億2500万 | -0.36% | 11.09 | 0.89 |
| 09/28 | 3,095 | 3,110 | 3,035 | 3,095 | -0.64% | 35,900 | 851億1250万 | +0.68% | 11.18 | 0.9 |
| 09/27 | 3,075 | 3,120 | 3,035 | 3,115 | +0.32% | 40,700 | 856億6250万 | +1.66% | 11.25 | 0.91 |
| 09/26 | 3,150 | 3,150 | 3,055 | 3,105 | -1.43% | 31,900 | 853億8750万 | +1.77% | 11.22 | 0.9 |
| 09/25 | 3,150 | 3,155 | 3,090 | 3,150 | +0.8% | 29,000 | 866億2500万 | +3.75% | 11.38 | 0.92 |
| 09/22 | 3,095 | 3,145 | 3,070 | 3,125 | -0.48% | 38,200 | 859億3750万 | +3.48% | 11.29 | 0.91 |
| 09/21 | 3,170 | 3,230 | 3,140 | 3,140 | -0.95% | 26,100 | 863億5000万 | +4.46% | 11.34 | 0.91 |
| 09/20 | 3,290 | 3,300 | 3,145 | 3,170 | -3.21% | 41,200 | 871億7500万 | +5.95% | 11.45 | 0.92 |
| 09/19 | 3,165 | 3,285 | 3,165 | 3,275 | +3.48% | 38,600 | 900億6250万 | +10.01% | 11.83 | 0.95 |
| 09/15 | 3,145 | 3,175 | 3,125 | 3,165 | +1.93% | 23,800 | 870億3750万 | +6.93% | 11.43 | 0.92 |
