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 | 5,630 | 5,700 | 5,570 | 5,700 | +0.35% | 3,700 | 288億8760万 | -0.38% | 17.15 | 1.13 |
| 03/19 | 5,690 | 5,690 | 5,630 | 5,680 | -0.7% | 600 | 287億8624万 | -1.22% | 17.09 | 1.12 |
| 03/18 | 5,720 | 5,750 | 5,700 | 5,720 | -0.52% | 1,300 | 289億8896万 | -1.02% | 17.21 | 1.13 |
| 03/15 | 5,740 | 5,750 | 5,690 | 5,750 | +0.35% | 1,200 | 291億4100万 | -0.96% | 17.3 | 1.14 |
| 03/14 | 5,750 | 5,750 | 5,710 | 5,730 | -0.35% | 2,000 | 290億3964万 | -1.75% | 17.24 | 1.13 |
| 03/13 | 5,710 | 5,750 | 5,710 | 5,750 | +0.7% | 500 | 291億4100万 | -1.88% | 17.3 | 1.14 |
| 03/12 | 5,680 | 5,730 | 5,680 | 5,710 | 0% | 1,300 | 289億3828万 | -2.99% | 17.18 | 1.13 |
| 03/11 | 5,710 | 5,750 | 5,710 | 5,710 | 0% | 1,900 | 289億3828万 | -3.45% | 17.18 | 1.13 |
| 03/08 | 5,750 | 5,750 | 5,700 | 5,710 | -0.7% | 1,400 | 289億3828万 | -3.9% | 17.18 | 1.13 |
| 03/07 | 5,700 | 5,750 | 5,700 | 5,750 | +0.88% | 600 | 291億4100万 | -3.7% | 17.3 | 1.14 |
| 03/06 | 5,760 | 5,760 | 5,700 | 5,700 | -1.04% | 2,000 | 288億8760万 | -4.98% | 17.15 | 1.13 |
| 03/05 | 5,730 | 5,770 | 5,720 | 5,760 | +0.52% | 2,300 | 291億9168万 | -4.45% | 17.33 | 1.14 |
| 03/04 | 5,710 | 5,750 | 5,680 | 5,730 | +0.35% | 8,900 | 290億3964万 | -5.37% | 17.24 | 1.13 |
| 03/01 | 5,820 | 5,830 | 5,670 | 5,710 | -1.89% | 4,000 | 289億3828万 | -6.12% | 17.18 | 1.13 |
| 02/29 | 5,780 | 5,820 | 5,750 | 5,820 | +0.69% | 1,200 | 294億9576万 | -4.75% | 17.51 | 1.15 |
| 02/28 | 5,730 | 5,780 | 5,730 | 5,780 | +0.87% | 2,200 | 292億9304万 | -5.77% | 17.39 | 1.14 |
| 02/27 | 5,720 | 5,770 | 5,710 | 5,730 | -1.04% | 2,700 | 290億3964万 | -7% | 17.24 | 1.13 |
| 02/26 | 5,810 | 5,840 | 5,750 | 5,790 | +0.35% | 2,200 | 293億4372万 | -6.48% | 17.42 | 1.14 |
| 02/22 | 5,800 | 5,810 | 5,750 | 5,770 | -1.03% | 2,700 | 292億4236万 | -7.18% | 17.36 | 1.14 |
| 02/21 | 5,840 | 5,850 | 5,780 | 5,830 | -0.17% | 1,000 | 295億4644万 | -6.63% | 17.54 | 1.15 |
| 02/20 | 5,930 | 5,930 | 5,680 | 5,840 | +3.55% | 6,600 | 295億9712万 | -6.87% | 17.57 | 1.15 |
| 02/19 | 5,600 | 5,670 | 5,580 | 5,640 | +1.08% | 3,500 | 285億8352万 | -10.42% | 16.97 | 1.12 |
| 02/16 | 5,660 | 5,660 | 5,550 | 5,580 | -0.18% | 6,600 | 282億7944万 | -11.83% | 16.79 | 1.1 |
| 02/15 | 5,610 | 5,610 | 5,550 | 5,590 | +0.54% | 5,000 | 283億3012万 | -12.2% | 16.82 | 1.11 |
| 02/14 | 5,410 | 5,680 | 5,410 | 5,560 | -13.26% | 34,600 | 281億7808万 | -13.18% | 16.73 | 1.1 |
| 02/13 | 6,400 | 6,480 | 6,400 | 6,410 | +0.16% | 4,800 | 324億8588万 | -0.45% | 19.29 | 1.27 |
| 02/09 | 6,400 | 6,410 | 6,360 | 6,400 | -0.16% | 2,800 | 324億3520万 | -0.61% | 19.26 | 1.27 |
| 02/08 | 6,400 | 6,410 | 6,370 | 6,410 | +0.16% | 3,200 | 324億8588万 | -0.43% | 19.29 | 1.27 |
| 02/07 | 6,430 | 6,430 | 6,380 | 6,400 | -0.16% | 2,700 | 324億3520万 | -0.7% | 19.26 | 1.27 |
| 02/06 | 6,410 | 6,430 | 6,390 | 6,410 | +0.16% | 2,200 | 324億8588万 | -0.71% | 19.29 | 1.27 |
| 02/05 | 6,410 | 6,440 | 6,400 | 6,400 | -0.16% | 3,900 | 324億3520万 | -1.31% | 19.26 | 1.27 |
| 02/02 | 6,440 | 6,440 | 6,390 | 6,410 | 0% | 3,600 | 324億8588万 | -1.64% | 19.29 | 1.27 |
| 02/01 | 6,430 | 6,450 | 6,410 | 6,410 | -0.62% | 1,900 | 324億8588万 | -2.11% | 19.29 | 1.27 |
| 01/31 | 6,450 | 6,450 | 6,450 | 6,450 | 0% | 500 | 326億8860万 | -1.98% | 19.41 | 1.28 |
| 01/30 | 6,470 | 6,470 | 6,440 | 6,450 | +0.31% | 2,200 | 326億8860万 | -2.42% | 19.41 | 1.28 |
| 01/29 | 6,440 | 6,440 | 6,400 | 6,430 | +0.16% | 2,500 | 325億8724万 | -3.13% | 19.35 | 1.27 |
| 01/26 | 6,410 | 6,430 | 6,410 | 6,420 | +0.16% | 1,200 | 325億3656万 | -3.66% | 19.32 | 1.27 |
| 01/25 | 6,400 | 6,430 | 6,390 | 6,410 | +0.16% | 2,000 | 324億8588万 | -4.14% | 19.29 | 1.27 |
| 01/24 | 6,450 | 6,450 | 6,390 | 6,400 | -0.62% | 4,600 | 324億3520万 | -4.66% | 19.26 | 1.27 |
| 01/23 | 6,450 | 6,470 | 6,420 | 6,440 | -0.16% | 3,200 | 326億3792万 | -4.47% | 19.38 | 1.27 |
| 01/22 | 6,490 | 6,490 | 6,450 | 6,450 | -0.46% | 1,600 | 326億8860万 | -4.75% | 19.41 | 1.28 |
| 01/19 | 6,500 | 6,500 | 6,440 | 6,480 | +0.93% | 1,100 | 328億4064万 | -4.72% | 19.5 | 1.28 |
| 01/18 | 6,450 | 6,450 | 6,420 | 6,420 | -0.47% | 1,000 | 325億3656万 | -6.03% | 19.32 | 1.27 |
| 01/17 | 6,520 | 6,550 | 6,420 | 6,450 | -1.07% | 3,400 | 326億8860万 | -5.98% | 19.41 | 1.28 |
| 01/16 | 6,590 | 6,590 | 6,480 | 6,520 | +0.93% | 3,300 | 330億4336万 | -5.32% | 19.62 | 1.29 |
| 01/15 | 6,450 | 6,470 | 6,380 | 6,460 | 0% | 9,500 | 327億3928万 | -6.46% | 19.44 | 1.28 |
| 01/12 | 6,530 | 6,530 | 6,460 | 6,460 | -1.07% | 2,800 | 327億3928万 | -6.76% | 19.44 | 1.28 |
| 01/11 | 6,540 | 6,570 | 6,530 | 6,530 | 0% | 2,000 | 330億9404万 | -6.03% | 19.65 | 1.29 |
| 01/10 | 6,420 | 6,580 | 6,420 | 6,530 | +1.71% | 4,600 | 330億9404万 | -6.23% | 19.65 | 1.29 |
| 01/09 | 6,420 | 6,480 | 6,330 | 6,420 | +0.16% | 8,600 | 325億3656万 | -7.98% | 19.32 | 1.27 |
| 01/05 | 6,420 | 6,440 | 6,410 | 6,410 | +0.31% | 3,600 | 324億8588万 | -8.38% | 19.29 | 1.27 |
| 01/04 | 6,510 | 6,530 | 6,370 | 6,390 | -2.74% | 13,300 | 323億8452万 | -8.91% | 19.23 | 1.26 |
| 2023 |
| 12/29 | 6,600 | 6,670 | 6,570 | 6,570 | -1.5% | 6,100 | 332億9676万 | -6.58% | 17.24 | 1.3 |
| 12/28 | 6,440 | 6,780 | 6,370 | 6,670 | -6.71% | 25,300 | 338億356万 | -5.34% | 17.5 | 1.32 |
| 12/27 | 7,180 | 7,190 | 7,100 | 7,150 | -0.56% | 15,100 | 362億3620万 | +1.38% | 18.76 | 1.41 |
| 12/26 | 7,200 | 7,250 | 7,170 | 7,190 | -0.14% | 6,700 | 364億3892万 | +2.12% | 18.87 | 1.42 |
| 12/25 | 7,280 | 7,290 | 7,150 | 7,200 | 0% | 7,500 | 364億8960万 | +2.43% | 18.89 | 1.42 |
| 12/22 | 7,160 | 7,200 | 7,150 | 7,200 | 0% | 2,900 | 364億8960万 | +2.62% | 18.89 | 1.42 |
| 12/21 | 7,150 | 7,200 | 7,140 | 7,200 | +0.7% | 3,600 | 364億8960万 | +2.8% | 18.89 | 1.42 |
| 12/20 | 7,090 | 7,150 | 7,090 | 7,150 | +1.13% | 2,000 | 362億3620万 | +2.26% | 18.76 | 1.41 |
| 12/19 | 6,950 | 7,070 | 6,950 | 7,070 | +1% | 2,700 | 358億3076万 | +1.26% | 18.55 | 1.4 |
| 12/18 | 7,020 | 7,080 | 6,890 | 7,000 | -0.85% | 5,100 | 354億7600万 | +0.4% | 18.37 | 1.38 |
| 12/15 | 7,060 | 7,130 | 7,010 | 7,060 | -0.56% | 3,600 | 357億8008万 | +1.32% | 18.53 | 1.4 |
| 12/14 | 7,060 | 7,180 | 7,060 | 7,100 | -1.53% | 4,100 | 359億8280万 | +1.98% | 18.63 | 1.4 |
| 12/13 | 7,200 | 7,210 | 7,140 | 7,210 | +0.42% | 3,600 | 365億4028万 | +3.64% | 18.92 | 1.43 |
| 12/12 | 7,290 | 7,300 | 7,070 | 7,180 | -0.97% | 6,200 | 363億8824万 | +3.35% | 18.84 | 1.42 |
| 12/11 | 7,340 | 7,340 | 7,190 | 7,250 | +1.83% | 9,600 | 367億4300万 | +4.47% | 19.03 | 1.43 |
| 12/08 | 7,090 | 7,200 | 7,020 | 7,120 | +0.28% | 6,300 | 360億8416万 | +2.83% | 18.68 | 1.41 |
| 12/07 | 7,050 | 7,130 | 7,050 | 7,100 | +1% | 4,800 | 359億8280万 | +2.73% | 18.63 | 1.4 |
| 12/06 | 7,320 | 7,320 | 7,020 | 7,030 | +0.14% | 12,700 | 356億2804万 | +1.94% | 18.45 | 1.39 |
| 12/05 | 7,050 | 7,070 | 6,970 | 7,020 | +0.72% | 7,300 | 355億7736万 | +2.02% | 18.42 | 1.39 |
| 12/04 | 6,940 | 7,040 | 6,920 | 6,970 | +1.01% | 8,400 | 353億2396万 | +1.51% | 18.29 | 1.38 |
| 12/01 | 6,880 | 6,940 | 6,810 | 6,900 | +0.44% | 7,900 | 349億6920万 | +0.57% | 18.11 | 1.36 |
| 11/30 | 6,950 | 6,960 | 6,860 | 6,870 | -0.29% | 5,400 | 348億1716万 | +0.16% | 18.03 | 1.36 |
| 11/29 | 6,970 | 7,020 | 6,840 | 6,890 | +0.15% | 9,200 | 349億1852万 | +0.48% | 18.08 | 1.36 |
| 11/28 | 6,860 | 6,880 | 6,790 | 6,880 | +0.58% | 6,000 | 348億6784万 | +0.35% | 18.05 | 1.36 |
| 11/27 | 6,890 | 6,900 | 6,840 | 6,840 | -0.73% | 3,700 | 346億6512万 | -0.22% | 17.95 | 1.35 |
| 11/24 | 6,860 | 6,910 | 6,840 | 6,890 | +0.58% | 5,400 | 349億1852万 | +0.5% | 18.08 | 1.36 |
| 11/22 | 6,890 | 6,890 | 6,810 | 6,850 | 0% | 1,700 | 347億1580万 | -0.12% | 17.98 | 1.35 |
| 11/21 | 6,890 | 6,900 | 6,840 | 6,850 | -0.58% | 3,100 | 347億1580万 | -0.15% | 17.98 | 1.35 |
| 11/20 | 6,870 | 6,890 | 6,760 | 6,890 | 0% | 1,400 | 349億1852万 | +0.51% | 18.08 | 1.36 |
| 11/17 | 6,850 | 6,900 | 6,850 | 6,890 | -0.14% | 1,200 | 349億1852万 | +0.53% | 18.08 | 1.36 |
| 11/16 | 6,910 | 6,910 | 6,840 | 6,900 | +0.15% | 900 | 349億6920万 | +0.66% | 18.11 | 1.36 |
| 11/15 | 6,900 | 6,950 | 6,800 | 6,890 | -0.14% | 3,800 | 349億1852万 | +0.51% | 18.08 | 1.36 |
| 11/14 | 6,900 | 6,900 | 6,850 | 6,900 | +1.02% | 900 | 349億6920万 | +0.7% | 18.11 | 1.36 |
| 11/13 | 6,810 | 6,900 | 6,800 | 6,830 | -1.01% | 2,100 | 346億1444万 | -0.19% | 17.92 | 1.35 |
| 11/10 | 6,910 | 6,910 | 6,720 | 6,900 | 0% | 5,200 | 349億6920万 | +0.88% | 18.11 | 1.36 |
| 11/09 | 6,950 | 6,950 | 6,850 | 6,900 | -1% | 1,200 | 349億6920万 | +1% | 18.11 | 1.36 |
| 11/08 | 7,000 | 7,000 | 6,950 | 6,970 | +0.14% | 1,500 | 353億2396万 | +2.12% | 18.29 | 1.38 |
| 11/07 | 7,000 | 7,000 | 6,930 | 6,960 | -0.57% | 600 | 352億7328万 | +2.05% | 18.26 | 1.38 |
| 11/06 | 6,860 | 7,100 | 6,860 | 7,000 | +2.04% | 3,500 | 354億7600万 | +2.64% | 18.37 | 1.38 |
| 11/02 | 6,860 | 6,860 | 6,830 | 6,860 | +0.88% | 500 | 347億6648万 | +0.7% | 18 | 1.36 |
| 11/01 | 6,790 | 6,800 | 6,730 | 6,800 | +1.04% | 2,800 | 344億6240万 | -0.13% | 17.84 | 1.34 |
| 10/31 | 6,650 | 6,780 | 6,650 | 6,730 | +1.36% | 2,200 | 341億764万 | -1.15% | 17.66 | 1.33 |
| 10/30 | 6,620 | 6,680 | 6,530 | 6,640 | -0.3% | 1,300 | 336億5152万 | -2.47% | 17.43 | 1.31 |
| 10/27 | 6,800 | 6,800 | 6,660 | 6,660 | -2.49% | 3,400 | 337億5288万 | -2.12% | 17.48 | 1.32 |
| 10/26 | 6,870 | 6,930 | 6,830 | 6,830 | -0.29% | 1,200 | 346億1444万 | +0.47% | 17.92 | 1.35 |
| 10/25 | 6,850 | 6,880 | 6,840 | 6,850 | +0.44% | 500 | 347億1580万 | +0.91% | 17.98 | 1.35 |
| 10/24 | 6,870 | 6,870 | 6,810 | 6,820 | -0.58% | 1,500 | 345億6376万 | +0.62% | 17.9 | 1.35 |
| 10/23 | 6,960 | 6,960 | 6,810 | 6,860 | 0% | 1,000 | 347億6648万 | +1.36% | 18 | 1.36 |
