時価総額
2023/10/23～2024/03/21
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 |
| 03/21 | 1,542 | 1,575 | 1,542 | 1,561 | +3.04% | 105,200 | 183億3173万 | +7.73% | 8.31 | 0.38 |
| 03/19 | 1,483 | 1,516 | 1,481 | 1,515 | +2.09% | 59,800 | 177億9153万 | +4.7% | 8.07 | 0.37 |
| 03/18 | 1,453 | 1,494 | 1,452 | 1,484 | +3.27% | 85,100 | 174億2748万 | +2.7% | 7.9 | 0.36 |
| 03/15 | 1,425 | 1,451 | 1,425 | 1,437 | +0.77% | 48,700 | 168億7553万 | -0.62% | 7.65 | 0.35 |
| 03/14 | 1,420 | 1,432 | 1,410 | 1,426 | +0.28% | 33,600 | 167億4635万 | -1.66% | 7.59 | 0.35 |
| 03/13 | 1,456 | 1,464 | 1,411 | 1,422 | -1.32% | 80,100 | 166億9938万 | -2.13% | 7.57 | 0.35 |
| 03/12 | 1,425 | 1,441 | 1,403 | 1,441 | +0.63% | 80,700 | 169億2250万 | -1.23% | 7.67 | 0.35 |
| 03/11 | 1,480 | 1,480 | 1,410 | 1,432 | -5.17% | 153,300 | 168億1681万 | -2.12% | 7.63 | 0.35 |
| 03/08 | 1,435 | 1,515 | 1,435 | 1,510 | +3.99% | 100,300 | 177億3281万 | +3% | 8.04 | 0.37 |
| 03/07 | 1,508 | 1,509 | 1,443 | 1,452 | -2.48% | 67,500 | 170億5168万 | -1.02% | 7.73 | 0.35 |
| 03/06 | 1,447 | 1,510 | 1,435 | 1,489 | +2.27% | 101,900 | 174億8620万 | +1.43% | 7.93 | 0.36 |
| 03/05 | 1,414 | 1,464 | 1,414 | 1,456 | +2.46% | 71,600 | 170億9866万 | -0.75% | 7.75 | 0.35 |
| 03/04 | 1,460 | 1,460 | 1,421 | 1,421 | -3.07% | 99,800 | 166億8763万 | -3% | 7.57 | 0.34 |
| 03/01 | 1,473 | 1,484 | 1,450 | 1,466 | -0.48% | 48,400 | 172億1609万 | 0% | 7.81 | 0.36 |
| 02/29 | 1,458 | 1,474 | 1,444 | 1,473 | +1.03% | 63,000 | 172億9830万 | +0.61% | 7.84 | 0.36 |
| 02/28 | 1,438 | 1,480 | 1,438 | 1,458 | +1.11% | 80,700 | 171億2214万 | -0.27% | 7.77 | 0.35 |
| 02/27 | 1,440 | 1,454 | 1,432 | 1,442 | +0.14% | 59,800 | 169億3425万 | -1.3% | 7.68 | 0.35 |
| 02/26 | 1,479 | 1,480 | 1,433 | 1,440 | -0.41% | 64,100 | 169億1076万 | -1.3% | 7.67 | 0.35 |
| 02/22 | 1,422 | 1,450 | 1,415 | 1,446 | +2.26% | 73,700 | 169億8122万 | -0.89% | 7.7 | 0.35 |
| 02/21 | 1,410 | 1,430 | 1,400 | 1,414 | -0.56% | 81,200 | 166億543万 | -3.02% | 7.53 | 0.34 |
| 02/20 | 1,460 | 1,476 | 1,422 | 1,422 | -0.21% | 100,400 | 166億9938万 | -2.47% | 7.57 | 0.35 |
| 02/19 | 1,393 | 1,432 | 1,387 | 1,425 | +2.44% | 84,800 | 167億3461万 | -2.26% | 7.59 | 0.35 |
| 02/16 | 1,384 | 1,399 | 1,357 | 1,391 | +0.72% | 111,600 | 163億3532万 | -4.33% | 7.41 | 0.34 |
| 02/15 | 1,415 | 1,422 | 1,365 | 1,381 | -2.2% | 154,200 | 162億1789万 | -4.96% | 7.35 | 0.34 |
| 02/14 | 1,366 | 1,425 | 1,339 | 1,412 | -6.8% | 357,900 | 165億8194万 | -2.75% | 7.52 | 0.34 |
| 02/13 | 1,509 | 1,542 | 1,491 | 1,515 | +2.43% | 190,400 | 177億9153万 | +4.55% | 8.07 | 0.37 |
| 02/09 | 1,510 | 1,529 | 1,476 | 1,479 | -1.92% | 66,600 | 173億6876万 | +2.57% | 7.88 | 0.36 |
| 02/08 | 1,530 | 1,532 | 1,479 | 1,508 | -0.79% | 97,400 | 177億932万 | +4.94% | 8.03 | 0.37 |
| 02/07 | 1,518 | 1,527 | 1,503 | 1,520 | +0.07% | 89,200 | 178億5025万 | +6.52% | 8.1 | 0.37 |
| 02/06 | 1,566 | 1,566 | 1,519 | 1,519 | -2.75% | 83,600 | 178億3850万 | +7.27% | 8.09 | 0.37 |
| 02/05 | 1,562 | 1,572 | 1,549 | 1,562 | +1.96% | 76,000 | 183億4348万 | +11.17% | 8.32 | 0.38 |
| 02/02 | 1,523 | 1,539 | 1,502 | 1,532 | +0.59% | 76,800 | 179億9117万 | +10.06% | 8.16 | 0.37 |
| 02/01 | 1,525 | 1,546 | 1,515 | 1,523 | -0.98% | 109,200 | 178億8548万 | +10.28% | 8.11 | 0.37 |
| 01/31 | 1,467 | 1,538 | 1,460 | 1,538 | +4.77% | 267,600 | 180億6163万 | +12.34% | 8.19 | 0.37 |
| 01/30 | 1,472 | 1,472 | 1,450 | 1,468 | +0.75% | 178,100 | 172億3958万 | +8.18% | 7.82 | 0.36 |
| 01/29 | 1,425 | 1,460 | 1,425 | 1,457 | +2.61% | 94,400 | 171億1040万 | +8.01% | 7.76 | 0.35 |
| 01/26 | 1,429 | 1,434 | 1,412 | 1,420 | -1.05% | 60,900 | 166億7589万 | +5.97% | 7.56 | 0.34 |
| 01/25 | 1,408 | 1,447 | 1,406 | 1,435 | +1.49% | 105,400 | 168億5204万 | +7.65% | 7.64 | 0.35 |
| 01/24 | 1,410 | 1,426 | 1,400 | 1,414 | -0.28% | 61,400 | 166億543万 | +6.64% | 7.53 | 0.34 |
| 01/23 | 1,441 | 1,443 | 1,410 | 1,418 | -1.18% | 54,800 | 166億5240万 | +7.59% | 7.55 | 0.34 |
| 01/22 | 1,410 | 1,440 | 1,410 | 1,435 | +1.85% | 48,900 | 168億5204万 | +9.54% | 7.64 | 0.35 |
| 01/19 | 1,430 | 1,430 | 1,395 | 1,409 | -1.12% | 107,900 | 165億4671万 | +8.14% | 7.5 | 0.34 |
| 01/18 | 1,435 | 1,439 | 1,415 | 1,425 | +0.14% | 75,300 | 167億3461万 | +9.87% | 7.59 | 0.35 |
| 01/17 | 1,426 | 1,462 | 1,423 | 1,423 | -0.35% | 131,700 | 167億1112万 | +10.48% | 7.58 | 0.35 |
| 01/16 | 1,415 | 1,449 | 1,399 | 1,428 | +1.35% | 236,500 | 167億6984万 | +11.65% | 7.61 | 0.35 |
| 01/15 | 1,374 | 1,410 | 1,373 | 1,409 | +6.18% | 236,300 | 165億4671万 | +10.86% | 7.5 | 0.34 |
| 01/12 | 1,355 | 1,355 | 1,293 | 1,327 | -2.71% | 141,500 | 155億8373万 | +5.15% | 7.07 | 0.32 |
| 01/11 | 1,358 | 1,378 | 1,355 | 1,364 | +1.11% | 80,300 | 160億1825万 | +8.43% | 7.26 | 0.33 |
| 01/10 | 1,345 | 1,378 | 1,344 | 1,349 | -0.3% | 82,600 | 158億4209万 | +7.66% | 7.18 | 0.33 |
| 01/09 | 1,361 | 1,369 | 1,334 | 1,353 | +0.97% | 97,600 | 158億8907万 | +8.33% | 7.21 | 0.33 |
| 01/05 | 1,360 | 1,360 | 1,326 | 1,340 | -0.67% | 99,000 | 157億3640万 | +7.89% | 7.14 | 0.33 |
| 01/04 | 1,304 | 1,386 | 1,299 | 1,349 | +6.64% | 337,400 | 158億4209万 | +9.05% | 7.18 | 0.33 |
| 2023 |
| 12/29 | 1,243 | 1,274 | 1,235 | 1,265 | +1.77% | 51,800 | 148億5563万 | +2.68% | 6.74 | 0.31 |
| 12/28 | 1,245 | 1,258 | 1,236 | 1,243 | -0.32% | 35,500 | 145億9727万 | +1.06% | 6.62 | 0.3 |
| 12/27 | 1,240 | 1,250 | 1,239 | 1,247 | +0.56% | 31,300 | 146億4425万 | +1.71% | 6.64 | 0.3 |
| 12/26 | 1,230 | 1,240 | 1,229 | 1,240 | +0.4% | 22,700 | 145億6204万 | +1.47% | 6.6 | 0.3 |
| 12/25 | 1,252 | 1,255 | 1,234 | 1,235 | -0.32% | 40,800 | 145億332万 | +1.4% | 6.58 | 0.3 |
| 12/22 | 1,236 | 1,253 | 1,232 | 1,239 | +0.24% | 19,800 | 145億5030万 | +1.89% | 6.6 | 0.3 |
| 12/21 | 1,255 | 1,255 | 1,234 | 1,236 | -2.06% | 32,400 | 145億1507万 | +2.06% | 6.58 | 0.3 |
| 12/20 | 1,245 | 1,284 | 1,245 | 1,262 | +2.19% | 83,500 | 148億2040万 | +4.47% | 6.72 | 0.31 |
| 12/19 | 1,231 | 1,243 | 1,220 | 1,235 | -0.88% | 36,900 | 145億332万 | +2.57% | 6.58 | 0.3 |
| 12/18 | 1,233 | 1,246 | 1,207 | 1,246 | -0.24% | 42,000 | 146億3250万 | +3.83% | 6.64 | 0.3 |
| 12/15 | 1,235 | 1,258 | 1,218 | 1,249 | +2.29% | 56,700 | 146億6774万 | +4.26% | 6.65 | 0.3 |
| 12/14 | 1,215 | 1,245 | 1,210 | 1,221 | -0.41% | 56,200 | 143億3891万 | +2.09% | 6.5 | 0.3 |
| 12/13 | 1,245 | 1,259 | 1,226 | 1,226 | -2.08% | 25,000 | 143億9763万 | +2.77% | 6.53 | 0.3 |
| 12/12 | 1,269 | 1,273 | 1,243 | 1,252 | -0.79% | 41,300 | 147億297万 | +4.95% | 6.67 | 0.3 |
| 12/11 | 1,220 | 1,291 | 1,217 | 1,262 | +6.05% | 158,300 | 148億2040万 | +5.96% | 6.72 | 0.31 |
| 12/08 | 1,191 | 1,204 | 1,185 | 1,190 | -1.33% | 55,400 | 139億7486万 | +0.17% | 6.34 | 0.29 |
| 12/07 | 1,220 | 1,220 | 1,197 | 1,206 | -1.39% | 28,400 | 141億6276万 | +1.43% | 6.42 | 0.29 |
| 12/06 | 1,192 | 1,230 | 1,191 | 1,223 | +2.51% | 48,400 | 143億6240万 | +2.95% | 6.51 | 0.3 |
| 12/05 | 1,206 | 1,220 | 1,193 | 1,193 | -2.37% | 35,800 | 140億1009万 | +0.51% | 6.35 | 0.29 |
| 12/04 | 1,248 | 1,249 | 1,218 | 1,222 | -1.21% | 38,600 | 143億5066万 | +2.95% | 6.51 | 0.3 |
| 12/01 | 1,247 | 1,249 | 1,232 | 1,237 | -0.8% | 48,300 | 145億2681万 | +4.39% | 6.59 | 0.3 |
| 11/30 | 1,207 | 1,253 | 1,207 | 1,247 | +4.18% | 167,600 | 146億4425万 | +5.32% | 6.64 | 0.3 |
| 11/29 | 1,211 | 1,223 | 1,190 | 1,197 | -1.32% | 48,400 | 140億5707万 | +1.35% | 6.38 | 0.29 |
| 11/28 | 1,212 | 1,221 | 1,202 | 1,213 | -0.16% | 37,200 | 142億4497万 | +2.71% | 6.46 | 0.29 |
| 11/27 | 1,220 | 1,220 | 1,199 | 1,215 | +0.58% | 43,400 | 142億6845万 | +3.05% | 6.47 | 0.29 |
| 11/24 | 1,163 | 1,210 | 1,163 | 1,208 | +4.95% | 109,800 | 141億8625万 | +2.55% | 6.43 | 0.29 |
| 11/22 | 1,134 | 1,157 | 1,129 | 1,151 | +0.96% | 55,700 | 135億1686万 | -2.29% | 6.13 | 0.28 |
| 11/21 | 1,165 | 1,165 | 1,138 | 1,140 | -0.96% | 37,900 | 133億8768万 | -3.31% | 6.07 | 0.28 |
| 11/20 | 1,169 | 1,180 | 1,151 | 1,151 | -1.62% | 45,600 | 135億1686万 | -2.54% | 6.13 | 0.28 |
| 11/17 | 1,132 | 1,170 | 1,132 | 1,170 | +3.08% | 42,700 | 137億3999万 | -1.02% | 6.23 | 0.28 |
| 11/16 | 1,150 | 1,159 | 1,133 | 1,135 | -2.07% | 90,000 | 133億2897万 | -4.14% | 6.04 | 0.28 |
| 11/15 | 1,150 | 1,162 | 1,143 | 1,159 | +0.17% | 76,300 | 136億1081万 | -2.36% | 6.17 | 0.28 |
| 11/14 | 1,146 | 1,172 | 1,141 | 1,157 | +1.76% | 77,900 | 135億8733万 | -2.69% | 6.16 | 0.28 |
| 11/13 | 1,163 | 1,166 | 1,114 | 1,137 | -4.69% | 270,900 | 133億5245万 | -4.45% | 6.06 | 0.28 |
| 11/10 | 1,166 | 1,193 | 1,162 | 1,193 | +0.85% | 122,500 | 140億1009万 | +0.17% | 6.35 | 0.29 |
| 11/09 | 1,136 | 1,184 | 1,136 | 1,183 | +1.55% | 122,700 | 138億9266万 | -0.67% | 6.3 | 0.29 |
| 11/08 | 1,207 | 1,207 | 1,149 | 1,165 | -3.72% | 131,600 | 136億8127万 | -2.43% | 6.2 | 0.28 |
| 11/07 | 1,218 | 1,224 | 1,210 | 1,210 | -0.66% | 29,200 | 142億974万 | +1% | 6.44 | 0.29 |
| 11/06 | 1,201 | 1,218 | 1,201 | 1,218 | +2.35% | 76,900 | 143億368万 | +1.67% | 6.49 | 0.3 |
| 11/02 | 1,217 | 1,225 | 1,190 | 1,190 | -0.75% | 74,100 | 139億7486万 | -0.75% | 6.34 | 0.29 |
| 11/01 | 1,210 | 1,219 | 1,188 | 1,199 | +0.08% | 87,900 | 140億8056万 | -0.08% | 6.39 | 0.29 |
| 10/31 | 1,196 | 1,198 | 1,162 | 1,198 | +1.78% | 92,400 | 140億6881万 | -0.25% | 6.38 | 0.29 |
| 10/30 | 1,208 | 1,214 | 1,169 | 1,177 | -2.57% | 110,700 | 138億2220万 | -2.24% | 6.27 | 0.29 |
| 10/27 | 1,173 | 1,208 | 1,173 | 1,208 | +2.55% | 52,300 | 141億8625万 | +0.08% | 6.43 | 0.29 |
| 10/26 | 1,185 | 1,202 | 1,170 | 1,178 | -2.48% | 67,100 | 138億3394万 | -2.48% | 6.27 | 0.29 |
| 10/25 | 1,206 | 1,218 | 1,199 | 1,208 | +2.63% | 66,600 | 141億8625万 | -0.25% | 6.43 | 0.29 |
| 10/24 | 1,162 | 1,184 | 1,131 | 1,177 | +0.34% | 113,300 | 138億2220万 | -3.05% | 6.27 | 0.29 |
| 10/23 | 1,190 | 1,190 | 1,164 | 1,173 | -1.01% | 64,100 | 137億7522万 | -3.77% | 6.25 | 0.28 |
