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 | 3,700 | 3,805 | 3,690 | 3,790 | +4.99% | 132,400 | 1031億3447万 | +15.65% | 17.62 | 1.63 |
| 03/19 | 3,535 | 3,610 | 3,480 | 3,610 | +2.12% | 114,000 | 982億3626万 | +11.25% | 16.79 | 1.55 |
| 03/18 | 3,535 | 3,560 | 3,465 | 3,535 | +1.58% | 91,300 | 961億9534万 | +9.92% | 16.44 | 1.52 |
| 03/15 | 3,465 | 3,500 | 3,415 | 3,480 | +0.87% | 66,900 | 946億9867万 | +8.99% | 16.18 | 1.5 |
| 03/14 | 3,455 | 3,465 | 3,340 | 3,450 | -0.14% | 89,900 | 938億8230万 | +8.8% | 16.04 | 1.48 |
| 03/13 | 3,500 | 3,500 | 3,395 | 3,455 | -0.43% | 111,300 | 940億1836万 | +9.65% | 16.07 | 1.49 |
| 03/12 | 3,270 | 3,470 | 3,270 | 3,470 | +6.61% | 178,200 | 944億2655万 | +10.76% | 16.14 | 1.49 |
| 03/11 | 3,230 | 3,275 | 3,200 | 3,255 | +0.77% | 89,900 | 885億7591万 | +4.49% | 15.14 | 1.4 |
| 03/08 | 3,155 | 3,300 | 3,155 | 3,230 | +1.1% | 93,900 | 878億9560万 | +3.96% | 15.02 | 1.39 |
| 03/07 | 3,200 | 3,240 | 3,170 | 3,195 | -0.16% | 68,200 | 869億4318万 | +3.06% | 14.86 | 1.37 |
| 03/06 | 3,180 | 3,250 | 3,155 | 3,200 | -1.23% | 68,600 | 870億7924万 | +3.49% | 14.88 | 1.38 |
| 03/05 | 3,195 | 3,280 | 3,180 | 3,240 | +0.93% | 81,600 | 881億6773万 | +4.92% | 15.07 | 1.39 |
| 03/04 | 3,235 | 3,235 | 3,170 | 3,210 | -1.53% | 85,900 | 873億5136万 | +4.29% | 14.93 | 1.38 |
| 03/01 | 3,370 | 3,370 | 3,235 | 3,260 | -2.69% | 94,000 | 887億1197万 | +6.19% | 15.16 | 1.4 |
| 02/29 | 3,205 | 3,365 | 3,205 | 3,350 | +3.24% | 63,000 | 911億6108万 | +9.55% | 15.58 | 1.44 |
| 02/28 | 3,210 | 3,255 | 3,200 | 3,245 | +0.46% | 49,200 | 883億379万 | +6.71% | 15.09 | 1.4 |
| 02/27 | 3,300 | 3,305 | 3,230 | 3,230 | +1.25% | 77,500 | 878億9560万 | +6.67% | 15.02 | 1.39 |
| 02/26 | 3,160 | 3,210 | 3,125 | 3,190 | +2.08% | 77,100 | 868億711万 | +5.87% | 14.83 | 1.37 |
| 02/22 | 3,150 | 3,195 | 3,090 | 3,125 | -1.42% | 130,500 | 850億3832万 | +4.2% | 14.53 | 1.34 |
| 02/21 | 3,210 | 3,250 | 3,150 | 3,170 | +0.79% | 81,800 | 862億6287万 | +6.13% | 14.74 | 1.36 |
| 02/20 | 3,070 | 3,160 | 3,070 | 3,145 | +1.94% | 60,600 | 855億8256万 | +5.79% | 14.63 | 1.35 |
| 02/19 | 3,045 | 3,090 | 3,030 | 3,085 | +1.31% | 51,100 | 839億4983万 | +4.01% | 14.35 | 1.33 |
| 02/16 | 2,981 | 3,105 | 2,966 | 3,045 | +3.4% | 125,000 | 828億6134万 | +2.87% | 14.16 | 1.31 |
| 02/15 | 3,030 | 3,060 | 2,919 | 2,945 | -2% | 79,700 | 801億4011万 | -0.34% | 13.7 | 1.27 |
| 02/14 | 2,959 | 3,040 | 2,931 | 3,005 | +0.2% | 96,500 | 817億7285万 | +1.8% | 13.97 | 1.29 |
| 02/13 | 2,906 | 3,020 | 2,856 | 2,999 | +3.88% | 109,100 | 816億957万 | +1.76% | 13.95 | 1.29 |
| 02/09 | 2,912 | 3,100 | 2,850 | 2,887 | -2.33% | 225,400 | 785億6180万 | -1.7% | 13.43 | 1.24 |
| 02/08 | 2,980 | 2,997 | 2,905 | 2,956 | +0.68% | 125,900 | 804億3944万 | +0.89% | 13.75 | 1.27 |
| 02/07 | 2,919 | 2,947 | 2,900 | 2,936 | -0.41% | 49,000 | 798億9520万 | +0.62% | 13.65 | 1.26 |
| 02/06 | 2,987 | 2,995 | 2,948 | 2,948 | -2.06% | 50,500 | 802億2175万 | +1.48% | 13.71 | 1.27 |
| 02/05 | 3,020 | 3,045 | 2,975 | 3,010 | 0% | 69,100 | 819億891万 | +4.08% | 14 | 1.3 |
| 02/02 | 3,050 | 3,050 | 2,966 | 3,010 | -1.31% | 48,500 | 819億891万 | +4.7% | 14 | 1.3 |
| 02/01 | 3,030 | 3,100 | 3,020 | 3,050 | -0.33% | 42,900 | 829億9740万 | +6.72% | 14.18 | 1.31 |
| 01/31 | 2,993 | 3,070 | 2,985 | 3,060 | +2% | 41,600 | 832億6952万 | +7.78% | 14.23 | 1.32 |
| 01/30 | 3,120 | 3,120 | 2,990 | 3,000 | -2.91% | 87,900 | 816億3678万 | +6.5% | 13.95 | 1.29 |
| 01/29 | 2,998 | 3,105 | 2,991 | 3,090 | +3% | 82,600 | 840億8589万 | +10.32% | 14.37 | 1.33 |
| 01/26 | 3,030 | 3,065 | 2,998 | 3,000 | -0.66% | 78,500 | 816億3678万 | +7.91% | 13.95 | 1.29 |
| 01/25 | 2,941 | 3,030 | 2,941 | 3,020 | +2.72% | 81,900 | 821億8103万 | +9.34% | 14.04 | 1.3 |
| 01/24 | 2,915 | 2,952 | 2,899 | 2,940 | +0.31% | 40,700 | 800億405万 | +7.22% | 13.67 | 1.26 |
| 01/23 | 2,933 | 2,958 | 2,914 | 2,931 | +0.62% | 37,000 | 797億5914万 | +7.68% | 13.63 | 1.26 |
| 01/22 | 2,891 | 2,922 | 2,875 | 2,913 | +1.82% | 31,500 | 792億6932万 | +7.81% | 13.55 | 1.25 |
| 01/19 | 2,858 | 2,866 | 2,764 | 2,861 | +0.39% | 122,300 | 778億5428万 | +6.67% | 13.3 | 1.23 |
| 01/18 | 2,819 | 2,875 | 2,819 | 2,850 | +0.71% | 42,100 | 775億5494万 | +6.86% | 13.25 | 1.23 |
| 01/17 | 2,867 | 2,869 | 2,821 | 2,830 | +0.46% | 81,700 | 770億1070万 | +6.67% | 13.16 | 1.22 |
| 01/16 | 2,960 | 2,974 | 2,817 | 2,817 | -4.8% | 83,700 | 766億5694万 | +6.66% | 13.1 | 1.21 |
| 01/15 | 2,913 | 2,972 | 2,904 | 2,959 | +1.02% | 68,800 | 805億2108万 | +12.47% | 13.76 | 1.27 |
| 01/12 | 2,916 | 2,957 | 2,878 | 2,929 | +0.03% | 97,100 | 797億471万 | +12.22% | 13.62 | 1.26 |
| 01/11 | 2,865 | 2,940 | 2,865 | 2,928 | +2.13% | 103,500 | 796億7750万 | +12.92% | 13.62 | 1.26 |
| 01/10 | 2,828 | 2,886 | 2,809 | 2,867 | -0.38% | 95,700 | 780億1755万 | +11.25% | 13.33 | 1.23 |
| 01/09 | 2,812 | 2,878 | 2,796 | 2,878 | +4.46% | 103,000 | 783億1689万 | +12.38% | 13.38 | 1.24 |
| 01/05 | 2,744 | 2,780 | 2,730 | 2,755 | +1.96% | 72,200 | 749億6978万 | +8.38% | 12.81 | 1.19 |
| 01/04 | 2,664 | 2,710 | 2,641 | 2,702 | +1.2% | 43,200 | 735億2753万 | +6.84% | 12.57 | 1.16 |
| 2023 |
| 12/29 | 2,600 | 2,673 | 2,597 | 2,670 | +2.69% | 92,500 | 726億5674万 | +6.04% | 12.42 | 1.15 |
| 12/28 | 2,630 | 2,645 | 2,577 | 2,600 | -1.1% | 60,500 | 707億5188万 | +3.71% | 12.09 | 1.12 |
| 12/27 | 2,590 | 2,642 | 2,587 | 2,629 | +1.58% | 66,000 | 715億4103万 | +5.2% | 12.23 | 1.13 |
| 12/26 | 2,588 | 2,601 | 2,556 | 2,588 | +0.04% | 44,900 | 704億2533万 | +3.89% | 12.04 | 1.11 |
| 12/25 | 2,579 | 2,617 | 2,579 | 2,587 | +0.86% | 51,900 | 703億9812万 | +4.19% | 12.03 | 1.11 |
| 12/22 | 2,511 | 2,565 | 2,511 | 2,565 | +2.15% | 58,400 | 697億9945万 | +3.43% | 11.93 | 1.1 |
| 12/21 | 2,560 | 2,566 | 2,509 | 2,511 | -3.79% | 94,500 | 683億2999万 | +1.25% | 11.68 | 1.08 |
| 12/20 | 2,566 | 2,619 | 2,566 | 2,610 | +1.75% | 56,400 | 710億2400万 | +5.24% | 12.14 | 1.12 |
| 12/19 | 2,557 | 2,580 | 2,539 | 2,565 | +0.94% | 69,800 | 697億9945万 | +3.51% | 11.93 | 1.1 |
| 12/18 | 2,494 | 2,553 | 2,494 | 2,541 | +1.15% | 91,800 | 691億4636万 | +2.46% | 11.82 | 1.09 |
| 12/15 | 2,486 | 2,528 | 2,480 | 2,512 | +2.53% | 59,000 | 683億5720万 | +1.05% | 11.68 | 1.08 |
| 12/14 | 2,456 | 2,472 | 2,428 | 2,450 | +0.49% | 70,000 | 666億7004万 | -1.61% | 11.39 | 1.05 |
| 12/13 | 2,423 | 2,443 | 2,395 | 2,438 | +1.2% | 58,700 | 663億4349万 | -1.89% | 11.34 | 1.05 |
| 12/12 | 2,488 | 2,496 | 2,390 | 2,409 | -3.18% | 80,500 | 655億5434万 | -2.9% | 11.2 | 1.04 |
| 12/11 | 2,515 | 2,531 | 2,453 | 2,488 | -0.2% | 95,100 | 677億411万 | +0.4% | 11.57 | 1.07 |
| 12/08 | 2,501 | 2,535 | 2,474 | 2,493 | -1.62% | 80,400 | 678億4017万 | +0.93% | 11.59 | 1.07 |
| 12/07 | 2,530 | 2,543 | 2,523 | 2,534 | -1.36% | 47,900 | 689億5587万 | +2.92% | 11.78 | 1.09 |
| 12/06 | 2,480 | 2,569 | 2,469 | 2,569 | +5.72% | 107,800 | 699億830万 | +4.9% | 11.95 | 1.11 |
| 12/05 | 2,484 | 2,499 | 2,426 | 2,430 | -3.23% | 83,600 | 661億2579万 | -0.12% | 11.3 | 1.05 |
| 12/04 | 2,532 | 2,540 | 2,456 | 2,511 | -0.4% | 73,300 | 683億2999万 | +3.63% | 11.68 | 1.08 |
| 12/01 | 2,496 | 2,530 | 2,480 | 2,521 | +1.69% | 78,000 | 686億211万 | +4.74% | 11.72 | 1.08 |
| 11/30 | 2,400 | 2,479 | 2,397 | 2,479 | +3.29% | 78,900 | 674億5919万 | +3.64% | 11.53 | 1.07 |
| 11/29 | 2,391 | 2,404 | 2,360 | 2,400 | -0.74% | 63,700 | 653億943万 | +0.97% | 11.16 | 1.03 |
| 11/28 | 2,459 | 2,465 | 2,387 | 2,418 | -0.86% | 101,900 | 657億9925万 | +2.2% | 11.24 | 1.04 |
| 11/27 | 2,411 | 2,439 | 2,396 | 2,439 | +1.96% | 45,600 | 663億7070万 | +3.57% | 11.34 | 1.05 |
| 11/24 | 2,428 | 2,428 | 2,391 | 2,392 | -0.66% | 41,200 | 650億9173万 | +2.09% | 11.12 | 1.03 |
| 11/22 | 2,364 | 2,414 | 2,357 | 2,408 | -0.25% | 56,400 | 655億2712万 | +3.17% | 11.2 | 1.04 |
| 11/21 | 2,406 | 2,435 | 2,390 | 2,414 | +0.79% | 66,200 | 656億9040万 | +3.87% | 11.23 | 1.04 |
| 11/20 | 2,494 | 2,499 | 2,390 | 2,395 | -4.88% | 101,000 | 651億7336万 | +3.46% | 11.14 | 1.03 |
| 11/17 | 2,539 | 2,569 | 2,501 | 2,518 | -1.02% | 44,000 | 685億2047万 | +9.1% | 11.71 | 1.08 |
| 11/16 | 2,530 | 2,544 | 2,483 | 2,544 | +0.47% | 30,100 | 692億2799万 | +10.75% | 11.83 | 1.09 |
| 11/15 | 2,580 | 2,603 | 2,510 | 2,532 | -0.35% | 91,500 | 689億144万 | +10.91% | 11.77 | 1.09 |
| 11/14 | 2,600 | 2,600 | 2,538 | 2,541 | -3.02% | 78,600 | 691億4636万 | +11.99% | 11.82 | 1.09 |
| 11/13 | 2,707 | 2,764 | 2,613 | 2,620 | -3.21% | 160,400 | 712億9612万 | +16.29% | 12.18 | 1.13 |
| 11/10 | 2,649 | 2,719 | 2,641 | 2,707 | +4.16% | 155,300 | 736億6359万 | +21.23% | 12.59 | 1.16 |
| 11/09 | 2,500 | 2,600 | 2,442 | 2,599 | +11.64% | 303,900 | 707億2467万 | +17.66% | 12.09 | 1.12 |
| 11/08 | 2,350 | 2,355 | 2,316 | 2,328 | -0.47% | 96,000 | 633億5014万 | +6.11% | 10.83 | 1 |
| 11/07 | 2,324 | 2,349 | 2,303 | 2,339 | +0.3% | 34,900 | 636億4948万 | +6.8% | 10.88 | 1.01 |
| 11/06 | 2,317 | 2,343 | 2,317 | 2,332 | +1.57% | 37,800 | 634億5899万 | +6.73% | 10.84 | 1 |
| 11/02 | 2,290 | 2,308 | 2,276 | 2,296 | +0.39% | 47,600 | 624億7935万 | +5.42% | 10.68 | 0.99 |
| 11/01 | 2,249 | 2,287 | 2,244 | 2,287 | +3.77% | 55,600 | 622億3444万 | +5.29% | 10.64 | 0.98 |
| 10/31 | 2,180 | 2,208 | 2,167 | 2,204 | +1.38% | 29,200 | 599億7582万 | +1.85% | 10.25 | 0.95 |
| 10/30 | 2,157 | 2,175 | 2,145 | 2,174 | +0.18% | 39,500 | 591億5945万 | +0.69% | 10.11 | 0.94 |
| 10/27 | 2,132 | 2,171 | 2,119 | 2,170 | +2.12% | 60,300 | 590億5061万 | +0.7% | 10.09 | 0.93 |
| 10/26 | 2,142 | 2,155 | 2,099 | 2,125 | -0.47% | 50,000 | 578億2605万 | -1.21% | 9.88 | 0.91 |
| 10/25 | 2,116 | 2,139 | 2,104 | 2,135 | +1.28% | 40,500 | 580億9818万 | -0.65% | 9.93 | 0.92 |
| 10/24 | 2,114 | 2,116 | 2,048 | 2,108 | -0.28% | 54,600 | 573億6345万 | -1.86% | 9.8 | 0.91 |
| 10/23 | 2,139 | 2,150 | 2,114 | 2,114 | -1.81% | 40,400 | 575億2672万 | -1.58% | 9.83 | 0.91 |
