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 | 313 | 318 | 311 | 318 | +1.27% | 7,026,200 | 1693億2340万 | +9.66% | 18.76 | 0.7 |
03/04 | 323 | 323 | 313 | 314 | -2.79% | 9,886,600 | 1671億9354万 | +9.03% | 18.53 | 0.69 |
03/01 | 318 | 325 | 318 | 323 | +1.89% | 9,717,500 | 1719億8571万 | +12.94% | 19.06 | 0.71 |
02/29 | 310 | 319 | 309 | 317 | +1.93% | 10,547,800 | 1687億9093万 | +11.62% | 18.7 | 0.7 |
02/28 | 306 | 313 | 305 | 311 | +2.3% | 9,501,000 | 1655億9615万 | +10.28% | 18.35 | 0.68 |
02/27 | 300 | 306 | 298 | 304 | +1.33% | 6,246,100 | 1618億6891万 | +8.57% | 17.94 | 0.67 |
02/26 | 299 | 304 | 298 | 300 | +1.35% | 9,621,100 | 1597億3905万 | +7.53% | 17.7 | 0.66 |
02/22 | 297 | 298 | 293 | 296 | +0.68% | 5,831,400 | 1576億920万 | +6.86% | 17.46 | 0.65 |
02/21 | 296 | 296 | 291 | 294 | -0.34% | 4,864,500 | 1565億4427万 | +6.52% | 17.35 | 0.65 |
02/20 | 289 | 296 | 289 | 295 | +2.08% | 7,290,800 | 1570億7674万 | +7.27% | 17.4 | 0.65 |
02/19 | 287 | 289 | 285 | 289 | +0.7% | 4,833,700 | 1538億8195万 | +5.09% | 17.05 | 0.64 |
02/16 | 285 | 288 | 283 | 287 | +1.41% | 7,097,900 | 1528億1703万 | +4.74% | 16.93 | 0.63 |
02/15 | 285 | 288 | 279 | 283 | +0.71% | 5,438,100 | 1506億8717万 | +3.66% | 16.7 | 0.62 |
02/14 | 285 | 285 | 279 | 281 | -1.75% | 4,995,500 | 1496億2225万 | +2.93% | 16.58 | 0.62 |
02/13 | 285 | 287 | 281 | 286 | +1.78% | 4,999,800 | 1522億8456万 | +5.15% | 16.87 | 0.63 |
02/09 | 282 | 286 | 279 | 281 | 0% | 5,643,900 | 1496億2225万 | +3.69% | 16.58 | 0.62 |
02/08 | 282 | 283 | 278 | 281 | -0.71% | 4,136,700 | 1496億2225万 | +3.69% | 16.58 | 0.62 |
02/07 | 285 | 289 | 282 | 283 | +1.43% | 10,913,900 | 1506億8717万 | +4.81% | 16.7 | 0.62 |
02/06 | 277 | 282 | 276 | 279 | +0.36% | 7,086,800 | 1485億5732万 | +3.72% | 16.46 | 0.61 |
02/05 | 270 | 279 | 270 | 278 | +4.12% | 15,175,200 | 1480億2486万 | +3.73% | 16.4 | 0.61 |
02/02 | 266 | 271 | 265 | 267 | +0.75% | 7,987,900 | 1421億6776万 | 0% | 15.75 | 0.59 |
02/01 | 270 | 270 | 263 | 265 | -2.57% | 9,490,400 | 1411億283万 | -0.75% | 15.63 | 0.58 |
01/31 | 268 | 272 | 267 | 272 | +1.12% | 5,427,900 | 1448億3007万 | +1.87% | 16.05 | 0.6 |
01/30 | 270 | 271 | 269 | 269 | -0.37% | 3,815,000 | 1432億3268万 | +1.13% | 15.87 | 0.59 |
01/29 | 268 | 270 | 266 | 270 | +1.5% | 4,323,800 | 1437億6515万 | +1.5% | 15.93 | 0.59 |
01/26 | 267 | 268 | 265 | 266 | -0.75% | 3,973,400 | 1416億3529万 | +0.38% | 15.69 | 0.59 |
01/25 | 266 | 268 | 265 | 268 | +0.75% | 5,264,700 | 1427億22万 | +1.13% | 15.81 | 0.59 |
01/24 | 271 | 271 | 265 | 266 | -1.48% | 5,937,200 | 1416億3529万 | +0.38% | 15.69 | 0.59 |
01/23 | 273 | 273 | 268 | 270 | -1.1% | 4,469,000 | 1437億6515万 | +1.89% | 15.93 | 0.59 |
01/22 | 268 | 273 | 267 | 273 | +2.25% | 4,134,000 | 1453億6254万 | +3.41% | 16.11 | 0.6 |
01/19 | 272 | 272 | 267 | 267 | -1.11% | 4,823,700 | 1421億6776万 | +1.14% | 15.75 | 0.59 |
01/18 | 270 | 271 | 269 | 270 | 0% | 4,040,300 | 1437億6515万 | +2.66% | 15.93 | 0.59 |
01/17 | 270 | 275 | 270 | 270 | 0% | 4,457,400 | 1437億6515万 | +2.66% | 15.93 | 0.59 |
01/16 | 274 | 274 | 270 | 270 | -1.46% | 4,077,900 | 1437億6515万 | +2.66% | 15.93 | 0.59 |
01/15 | 272 | 276 | 271 | 274 | +0.74% | 3,194,900 | 1458億9500万 | +4.18% | 16.17 | 0.6 |
01/12 | 277 | 277 | 270 | 272 | -0.73% | 4,339,100 | 1448億3007万 | +3.82% | 16.05 | 0.6 |
01/11 | 271 | 276 | 271 | 274 | +1.86% | 5,611,000 | 1458億9500万 | +4.58% | 16.17 | 0.6 |
01/10 | 267 | 270 | 266 | 269 | +0.75% | 5,745,400 | 1432億3268万 | +2.67% | 15.87 | 0.59 |
01/09 | 266 | 267 | 264 | 267 | +0.75% | 5,658,400 | 1421億6776万 | +1.52% | 15.75 | 0.59 |
01/05 | 267 | 268 | 264 | 265 | 0% | 5,996,800 | 1411億283万 | +0.76% | 15.63 | 0.58 |
01/04 | 258 | 265 | 253 | 265 | +1.92% | 7,767,300 | 1411億283万 | +0.76% | 15.63 | 0.58 |
2023 |
12/29 | 259 | 262 | 259 | 260 | 0% | 3,942,400 | 1384億4051万 | -1.52% | 15.34 | 0.57 |
12/28 | 256 | 260 | 255 | 260 | +0.78% | 3,676,600 | 1384億4051万 | -1.89% | 15.34 | 0.57 |
12/27 | 257 | 259 | 257 | 258 | +0.78% | 4,529,500 | 1373億7558万 | -3.01% | 15.22 | 0.57 |
12/26 | 258 | 259 | 255 | 256 | -0.78% | 4,353,300 | 1363億1066万 | -4.12% | 15.1 | 0.56 |
12/25 | 260 | 261 | 258 | 258 | -0.39% | 2,978,600 | 1373億7558万 | -3.73% | 15.22 | 0.57 |
12/22 | 260 | 260 | 257 | 259 | +0.39% | 3,632,100 | 1379億805万 | -3.72% | 15.28 | 0.57 |
12/21 | 261 | 262 | 258 | 258 | -1.9% | 3,750,400 | 1373億7558万 | -4.44% | 15.22 | 0.57 |
12/20 | 261 | 263 | 261 | 263 | +1.54% | 4,486,300 | 1400億3790万 | -2.95% | 15.52 | 0.58 |
12/19 | 260 | 261 | 257 | 259 | -0.77% | 5,177,500 | 1379億805万 | -4.78% | 15.28 | 0.57 |
12/18 | 258 | 261 | 254 | 261 | 0% | 3,712,500 | 1389億7298万 | -4.04% | 15.4 | 0.57 |
12/15 | 257 | 261 | 255 | 261 | +2.76% | 4,884,500 | 1389億7298万 | -4.4% | 15.4 | 0.57 |
12/14 | 260 | 262 | 254 | 254 | -2.68% | 5,939,600 | 1352億4573万 | -7.3% | 14.99 | 0.56 |
12/13 | 262 | 263 | 259 | 261 | 0% | 3,248,100 | 1389億7298万 | -5.09% | 15.4 | 0.57 |
12/12 | 265 | 265 | 260 | 261 | 0% | 3,693,200 | 1389億7298万 | -5.43% | 15.4 | 0.57 |
12/11 | 262 | 264 | 260 | 261 | +1.16% | 3,664,200 | 1389億7298万 | -6.12% | 15.4 | 0.57 |
12/08 | 263 | 263 | 258 | 258 | -2.27% | 8,097,700 | 1373億7558万 | -7.53% | 15.22 | 0.57 |
12/07 | 270 | 270 | 264 | 264 | -2.58% | 5,599,400 | 1405億7037万 | -5.38% | 15.58 | 0.58 |
12/06 | 266 | 272 | 266 | 271 | +1.5% | 4,245,500 | 1442億9761万 | -3.21% | 15.99 | 0.6 |
12/05 | 267 | 270 | 267 | 267 | -0.37% | 5,912,300 | 1421億6776万 | -4.3% | 15.75 | 0.59 |
12/04 | 270 | 272 | 266 | 268 | -1.83% | 7,286,600 | 1427億22万 | -3.94% | 15.81 | 0.59 |
12/01 | 279 | 280 | 272 | 273 | -1.44% | 5,541,200 | 1453億6254万 | -2.15% | 16.11 | 0.6 |
11/30 | 274 | 277 | 273 | 277 | +1.84% | 4,219,500 | 1474億9239万 | -0.72% | 16.34 | 0.61 |
11/29 | 275 | 276 | 272 | 272 | -2.16% | 3,712,000 | 1448億3007万 | -2.16% | 16.05 | 0.6 |
11/28 | 281 | 281 | 276 | 278 | -0.71% | 3,824,100 | 1480億2486万 | 0% | 16.4 | 0.61 |
11/27 | 284 | 284 | 279 | 280 | -0.71% | 3,435,300 | 1490億8978万 | +0.72% | 16.52 | 0.62 |
11/24 | 284 | 286 | 282 | 282 | +0.36% | 3,808,400 | 1501億5471万 | +1.81% | 16.64 | 0.62 |
11/22 | 283 | 285 | 281 | 281 | -1.4% | 3,298,700 | 1496億2225万 | +1.44% | 16.58 | 0.62 |
11/21 | 283 | 286 | 283 | 285 | +0.71% | 2,603,900 | 1517億5210万 | +2.89% | 16.81 | 0.63 |
11/20 | 285 | 287 | 283 | 283 | -0.35% | 2,928,900 | 1506億8717万 | +2.17% | 16.7 | 0.62 |
11/17 | 283 | 285 | 282 | 284 | -0.35% | 3,359,900 | 1512億1964万 | +2.53% | 16.76 | 0.62 |
11/16 | 287 | 288 | 284 | 285 | +0.35% | 4,161,000 | 1517億5210万 | +2.89% | 16.81 | 0.63 |
11/15 | 286 | 286 | 283 | 284 | +0.71% | 4,293,000 | 1512億1964万 | +2.53% | 16.76 | 0.62 |
11/14 | 279 | 285 | 279 | 282 | +1.44% | 5,131,800 | 1501億5471万 | +2.17% | 16.64 | 0.62 |
11/13 | 283 | 283 | 276 | 278 | -0.71% | 3,714,300 | 1480億2486万 | +0.72% | 16.4 | 0.61 |
11/10 | 274 | 282 | 273 | 280 | +0.36% | 5,154,500 | 1490億8978万 | +1.45% | 16.52 | 0.62 |
11/09 | 282 | 282 | 276 | 279 | 0% | 5,947,300 | 1485億5732万 | +1.45% | 16.46 | 0.61 |
11/08 | 287 | 289 | 278 | 279 | -3.79% | 9,683,000 | 1485億5732万 | +1.45% | 16.46 | 0.61 |
11/07 | 294 | 295 | 290 | 290 | -2.36% | 5,881,900 | 1544億1442万 | +5.45% | 17.11 | 0.64 |
11/06 | 290 | 297 | 289 | 297 | +3.85% | 13,079,800 | 1581億4166万 | +8% | 17.52 | 0.65 |
11/02 | 287 | 288 | 280 | 286 | +1.42% | 8,514,100 | 1522億8456万 | +4% | 16.87 | 0.63 |
11/01 | 280 | 288 | 279 | 282 | +6.42% | 19,287,400 | 1501億5471万 | +2.55% | 16.64 | 0.62 |
10/31 | 264 | 265 | 258 | 265 | +1.92% | 7,562,900 | 1411億283万 | -3.99% | 15.63 | 0.58 |
10/30 | 265 | 265 | 258 | 260 | -3.35% | 9,217,500 | 1384億4051万 | -6.14% | 15.34 | 0.57 |
10/27 | 266 | 270 | 265 | 269 | +2.67% | 3,665,600 | 1432億3268万 | -3.24% | 15.87 | 0.59 |
10/26 | 266 | 267 | 261 | 262 | -2.24% | 4,616,100 | 1395億544万 | -6.43% | 15.46 | 0.58 |
10/25 | 268 | 270 | 267 | 268 | +1.13% | 3,779,100 | 1427億22万 | -4.63% | 15.81 | 0.59 |
10/24 | 266 | 268 | 257 | 265 | -1.12% | 7,555,700 | 1411億283万 | -6.03% | 15.63 | 0.58 |
10/23 | 269 | 270 | 267 | 268 | -0.74% | 3,738,300 | 1427億22万 | -5.3% | 15.81 | 0.59 |
10/20 | 271 | 273 | 268 | 270 | -1.1% | 3,963,900 | 1437億6515万 | -4.93% | 15.93 | 0.59 |
10/19 | 272 | 275 | 271 | 273 | -2.15% | 3,953,200 | 1453億6254万 | -4.21% | 16.11 | 0.6 |
10/18 | 284 | 284 | 277 | 279 | -0.71% | 3,209,000 | 1485億5732万 | -2.11% | 16.46 | 0.61 |
10/17 | 282 | 284 | 278 | 281 | +0.72% | 3,383,100 | 1496億2225万 | -1.75% | 16.58 | 0.62 |
10/16 | 281 | 281 | 276 | 279 | -0.71% | 4,150,300 | 1485億5732万 | -2.45% | 16.46 | 0.61 |
10/13 | 281 | 283 | 280 | 281 | -1.06% | 3,844,700 | 1496億2225万 | -1.75% | 16.58 | 0.62 |
10/12 | 280 | 285 | 280 | 284 | +2.53% | 5,129,700 | 1512億1964万 | -1.05% | 16.76 | 0.62 |
10/11 | 276 | 279 | 275 | 277 | 0% | 4,775,800 | 1474億9239万 | -3.82% | 16.34 | 0.61 |
10/10 | 277 | 278 | 275 | 277 | +1.84% | 4,106,900 | 1474億9239万 | -3.82% | 16.34 | 0.61 |
10/06 | 274 | 274 | 270 | 272 | +0.37% | 3,484,000 | 1448億3007万 | -5.88% | 16.05 | 0.6 |
10/05 | 268 | 273 | 266 | 271 | +1.88% | 5,475,200 | 1442億9761万 | -6.55% | 15.99 | 0.6 |