時価総額
2023/09/29～2024/02/28
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 |
| 02/28 | 752 | 760 | 748 | 752 | +0.13% | 805,600 | 415億2965万 | -0.79% | 82.61 | 0.77 |
| 02/27 | 763 | 764 | 742 | 751 | -1.7% | 1,131,800 | 414億7442万 | -1.31% | 82.5 | 0.77 |
| 02/26 | 772 | 783 | 761 | 764 | -1.04% | 1,099,600 | 421億9235万 | +0.13% | 83.93 | 0.78 |
| 02/22 | 779 | 779 | 753 | 772 | +0.52% | 1,181,900 | 426億3416万 | +0.92% | 84.8 | 0.79 |
| 02/21 | 777 | 777 | 757 | 768 | -0.78% | 1,396,400 | 424億1326万 | +0.13% | 84.37 | 0.79 |
| 02/20 | 768 | 781 | 762 | 774 | +2.38% | 1,710,800 | 427億4461万 | +0.52% | 85.02 | 0.79 |
| 02/19 | 738 | 756 | 733 | 756 | +4.56% | 1,687,400 | 417億5055万 | -2.2% | 83.05 | 0.78 |
| 02/16 | 719 | 730 | 713 | 723 | +1.54% | 1,407,500 | 399億2810万 | -7.07% | 79.42 | 0.74 |
| 02/15 | 720 | 731 | 707 | 712 | -0.7% | 1,418,100 | 393億2062万 | -9.18% | 78.21 | 0.73 |
| 02/14 | 718 | 729 | 710 | 717 | -1.92% | 1,413,200 | 395億9675万 | -9.36% | 78.76 | 0.74 |
| 02/13 | 745 | 753 | 727 | 731 | -0.27% | 1,189,900 | 403億6991万 | -8.4% | 80.3 | 0.75 |
| 02/09 | 722 | 740 | 722 | 733 | +1.24% | 1,142,900 | 404億8036万 | -8.83% | 80.52 | 0.75 |
| 02/08 | 723 | 731 | 712 | 724 | -0.28% | 1,702,000 | 399億8333万 | -10.84% | 79.53 | 0.74 |
| 02/07 | 731 | 743 | 724 | 726 | -1.22% | 1,512,100 | 400億9378万 | -11.25% | 79.75 | 0.75 |
| 02/06 | 754 | 755 | 735 | 735 | -3.42% | 1,747,300 | 405億9081万 | -11.02% | 80.74 | 0.75 |
| 02/05 | 764 | 769 | 755 | 761 | +1.47% | 1,295,800 | 420億2668万 | -8.53% | 83.6 | 0.78 |
| 02/02 | 743 | 766 | 741 | 750 | +1.21% | 1,951,700 | 414億1920万 | -10.29% | 82.39 | 0.77 |
| 02/01 | 760 | 771 | 741 | 741 | -3.77% | 2,131,700 | 409億2216万 | -11.79% | 81.4 | 0.76 |
| 01/31 | 775 | 780 | 758 | 770 | -1.28% | 2,234,300 | 425億2371万 | -8.98% | 45.04 | 0.79 |
| 01/30 | 801 | 802 | 778 | 780 | -2.13% | 1,838,700 | 430億7596万 | -8.34% | 45.62 | 0.8 |
| 01/29 | 809 | 809 | 796 | 797 | -0.87% | 1,274,200 | 440億1480万 | -6.89% | 46.62 | 0.82 |
| 01/26 | 792 | 808 | 773 | 804 | +0.88% | 2,472,100 | 444億138万 | -6.73% | 47.03 | 0.83 |
| 01/25 | 806 | 812 | 796 | 797 | -1.36% | 1,378,700 | 440億1480万 | -8.07% | 46.62 | 0.82 |
| 01/24 | 805 | 815 | 800 | 808 | +1% | 941,300 | 446億2228万 | -7.55% | 47.26 | 0.83 |
| 01/23 | 830 | 830 | 797 | 800 | -3.38% | 2,446,100 | 441億8048万 | -9.09% | 46.79 | 0.82 |
| 01/22 | 813 | 833 | 801 | 828 | +2.35% | 1,433,500 | 457億2679万 | -6.65% | 48.43 | 0.85 |
| 01/19 | 820 | 831 | 806 | 809 | 0% | 1,364,600 | 446億7751万 | -9.3% | 47.32 | 0.83 |
| 01/18 | 805 | 821 | 800 | 809 | -0.25% | 1,507,400 | 446億7751万 | -10.01% | 47.32 | 0.83 |
| 01/17 | 840 | 843 | 811 | 811 | -3.68% | 1,619,100 | 447億8796万 | -10.39% | 47.44 | 0.83 |
| 01/16 | 866 | 871 | 840 | 842 | -2.77% | 1,747,700 | 464億9995万 | -7.78% | 49.25 | 0.86 |
| 01/15 | 890 | 890 | 865 | 866 | -2.26% | 1,060,600 | 478億2536万 | -5.77% | 50.66 | 0.89 |
| 01/12 | 862 | 891 | 858 | 886 | +2.19% | 1,996,400 | 489億2988万 | -4.01% | 51.83 | 0.91 |
| 01/11 | 888 | 889 | 865 | 867 | -1.7% | 1,910,300 | 478億8059万 | -6.57% | 50.71 | 0.89 |
| 01/10 | 890 | 899 | 879 | 882 | -1.01% | 1,380,300 | 487億897万 | -5.06% | 51.59 | 0.91 |
| 01/09 | 903 | 905 | 884 | 891 | -0.22% | 1,032,900 | 492億600万 | -4.19% | 52.12 | 0.91 |
| 01/05 | 919 | 919 | 884 | 893 | -2.08% | 2,102,200 | 493億1646万 | -4.18% | 52.23 | 0.92 |
| 01/04 | 884 | 921 | 864 | 912 | +1.9% | 1,731,500 | 503億6574万 | -2.15% | 53.35 | 0.94 |
| 2023 |
| 12/29 | 900 | 910 | 888 | 895 | -1% | 980,500 | 494億2691万 | -4.07% | 52.35 | 0.92 |
| 12/28 | 888 | 904 | 867 | 904 | +1.69% | 1,591,500 | 499億2394万 | -3.11% | 52.88 | 0.93 |
| 12/27 | 864 | 894 | 863 | 889 | +3.73% | 2,001,600 | 490億9555万 | -4.82% | 52 | 0.91 |
| 12/26 | 855 | 869 | 850 | 857 | -1.15% | 1,649,300 | 473億2833万 | -8.54% | 50.13 | 0.88 |
| 12/25 | 877 | 889 | 866 | 867 | -1.48% | 1,095,300 | 478億8059万 | -7.86% | 50.71 | 0.89 |
| 12/22 | 904 | 912 | 880 | 880 | -1.9% | 1,377,500 | 485億9852万 | -6.78% | 51.47 | 0.9 |
| 12/21 | 900 | 914 | 880 | 897 | -1.64% | 1,964,300 | 495億3736万 | -5.28% | 52.47 | 0.92 |
| 12/20 | 961 | 961 | 910 | 912 | -4.1% | 2,031,200 | 503億6574万 | -3.7% | 53.35 | 0.94 |
| 12/19 | 920 | 952 | 920 | 951 | +2.59% | 1,540,300 | 525億1954万 | +0.74% | 55.63 | 0.98 |
| 12/18 | 964 | 966 | 917 | 927 | -4.63% | 2,413,100 | 511億9413万 | -1.38% | 54.22 | 0.95 |
| 12/15 | 961 | 984 | 956 | 972 | +1.46% | 2,059,800 | 536億7928万 | +3.51% | 56.86 | 1 |
| 12/14 | 980 | 1,021 | 934 | 958 | -0.73% | 5,924,600 | 529億612万 | +2.46% | 56.04 | 0.98 |
| 12/13 | 970 | 988 | 963 | 965 | +0.1% | 1,230,500 | 532億9270万 | +3.54% | 56.45 | 0.99 |
| 12/12 | 985 | 985 | 954 | 964 | -1.23% | 1,512,800 | 532億3747万 | +3.66% | 56.39 | 0.99 |
| 12/11 | 978 | 986 | 962 | 976 | +0.93% | 1,527,300 | 539億18万 | +5.17% | 57.09 | 1 |
| 12/08 | 990 | 1,008 | 963 | 967 | -2.62% | 2,457,500 | 534億315万 | +4.65% | 56.56 | 0.99 |
| 12/07 | 1,000 | 1,009 | 981 | 993 | -1.49% | 2,173,000 | 548億3902万 | +7.93% | 58.08 | 1.02 |
| 12/06 | 950 | 1,014 | 950 | 1,008 | +4.89% | 2,843,500 | 556億6740万 | +10.16% | 58.96 | 1.03 |
| 12/05 | 990 | 1,005 | 953 | 961 | -3.9% | 3,290,900 | 530億7180万 | +5.6% | 56.21 | 0.99 |
| 12/04 | 914 | 1,001 | 910 | 1,000 | +10.74% | 5,274,800 | 552億2560万 | +10.25% | 58.49 | 1.03 |
| 12/01 | 911 | 917 | 893 | 903 | -1.85% | 1,548,600 | 498億6871万 | +0.11% | 52.82 | 0.93 |
| 11/30 | 926 | 938 | 912 | 920 | -0.97% | 1,259,800 | 508億755万 | +1.88% | 53.81 | 0.94 |
| 11/29 | 907 | 930 | 899 | 929 | +2.88% | 1,407,900 | 513億458万 | +2.88% | 54.34 | 0.95 |
| 11/28 | 914 | 914 | 876 | 903 | -1.31% | 2,142,300 | 498億6871万 | -0.11% | 52.82 | 0.93 |
| 11/27 | 913 | 922 | 898 | 915 | +0.66% | 1,417,900 | 505億3142万 | +0.77% | 53.52 | 0.94 |
| 11/24 | 924 | 929 | 894 | 909 | -1.2% | 2,375,200 | 502億7万 | -0.11% | 53.17 | 0.93 |
| 11/22 | 958 | 958 | 919 | 920 | -4.86% | 2,257,700 | 508億755万 | +0.66% | 53.81 | 0.94 |
| 11/21 | 979 | 982 | 962 | 967 | -0.31% | 1,741,600 | 534億315万 | +5.45% | 56.56 | 0.99 |
| 11/20 | 935 | 982 | 915 | 970 | +4.19% | 3,073,100 | 535億6883万 | +5.78% | 56.74 | 1 |
| 11/17 | 940 | 962 | 916 | 931 | -1.59% | 2,834,400 | 514億1503万 | +1.42% | 54.46 | 0.96 |
| 11/16 | 918 | 948 | 888 | 946 | +5.46% | 2,982,500 | 522億4341万 | +2.49% | 55.33 | 0.97 |
| 11/15 | 860 | 906 | 857 | 897 | +6.15% | 2,790,200 | 495億3736万 | -3.13% | 52.47 | 0.92 |
| 11/14 | 791 | 855 | 791 | 845 | -2.42% | 3,564,300 | 466億6563万 | -9.04% | 49.43 | 0.87 |
| 11/13 | 888 | 888 | 864 | 866 | -1.7% | 1,244,500 | 478億2536万 | -7.28% | 50.66 | 0.89 |
| 11/10 | 876 | 884 | 867 | 881 | -0.9% | 1,015,500 | 486億5375万 | -6.08% | 51.53 | 0.9 |
| 11/09 | 879 | 895 | 875 | 889 | +0.57% | 1,309,500 | 490億9555万 | -5.53% | 52 | 0.91 |
| 11/08 | 920 | 923 | 884 | 884 | -2.32% | 1,597,900 | 488億1943万 | -6.46% | 51.71 | 0.91 |
| 11/07 | 908 | 913 | 891 | 905 | -1.63% | 1,731,800 | 499億7916万 | -4.74% | 52.94 | 0.93 |
| 11/06 | 900 | 922 | 887 | 920 | +4.78% | 1,627,000 | 508億755万 | -3.66% | 53.81 | 0.94 |
| 11/02 | 881 | 898 | 870 | 878 | +1.39% | 1,424,900 | 484億8807万 | -8.35% | 51.36 | 0.9 |
| 11/01 | 883 | 883 | 855 | 866 | +0.35% | 1,782,500 | 478億2536万 | -10.26% | 50.66 | 0.89 |
| 10/31 | 884 | 884 | 841 | 863 | -2.04% | 2,645,900 | 476億5969万 | -11.12% | 50.48 | 0.89 |
| 10/30 | 892 | 896 | 868 | 881 | -0.9% | 1,680,500 | 486億5375万 | -9.92% | 51.53 | 0.9 |
| 10/27 | 889 | 893 | 867 | 889 | +1.72% | 1,887,000 | 490億9555万 | -9.75% | 52 | 0.91 |
| 10/26 | 909 | 909 | 870 | 874 | -5.41% | 2,722,500 | 482億6717万 | -11.9% | 51.12 | 0.9 |
| 10/25 | 938 | 944 | 922 | 924 | -1.18% | 1,642,700 | 510億2845万 | -7.69% | 54.05 | 0.95 |
| 10/24 | 951 | 953 | 894 | 935 | -1.27% | 2,617,400 | 516億3593万 | -7.24% | 54.69 | 0.96 |
| 10/23 | 975 | 976 | 937 | 947 | -3.96% | 2,007,800 | 522億9864万 | -6.88% | 55.39 | 0.97 |
| 10/20 | 985 | 998 | 976 | 986 | +0.2% | 1,074,500 | 544億5244万 | -3.71% | 57.67 | 1.01 |
| 10/19 | 974 | 994 | 974 | 984 | -1.7% | 1,163,200 | 543億4199万 | -4.37% | 57.56 | 1.01 |
| 10/18 | 1,003 | 1,003 | 986 | 1,001 | +0.91% | 722,600 | 552億8082万 | -3.19% | 58.55 | 1.03 |
| 10/17 | 1,000 | 1,011 | 984 | 992 | +1.64% | 995,300 | 547億8379万 | -4.52% | 58.03 | 1.02 |
| 10/16 | 986 | 1,004 | 973 | 976 | -2.11% | 1,323,300 | 539億18万 | -6.6% | 57.09 | 1 |
| 10/13 | 1,030 | 1,033 | 990 | 997 | -4.96% | 2,875,700 | 550億5992万 | -5.14% | 58.32 | 1.02 |
| 10/12 | 1,010 | 1,049 | 1,004 | 1,049 | +3.76% | 2,417,400 | 579億3165万 | -0.76% | 61.36 | 1.08 |
| 10/11 | 1,003 | 1,018 | 992 | 1,011 | +2.33% | 1,615,900 | 558億3308万 | -4.8% | 59.14 | 1.04 |
| 10/10 | 984 | 1,008 | 976 | 988 | +1.54% | 1,437,200 | 545億6289万 | -7.58% | 57.79 | 1.01 |
| 10/06 | 968 | 980 | 945 | 973 | +1.35% | 1,448,400 | 537億3450万 | -9.66% | 56.91 | 1 |
| 10/05 | 960 | 973 | 930 | 960 | +0.73% | 2,458,100 | 530億1657万 | -11.52% | 56.15 | 0.99 |
| 10/04 | 963 | 974 | 946 | 953 | -3.05% | 2,945,200 | 526億2999万 | -12.89% | 55.74 | 0.98 |
| 10/03 | 1,010 | 1,020 | 976 | 983 | -3.44% | 3,011,200 | 542億8676万 | -10.8% | 57.5 | 1.01 |
| 10/02 | 1,019 | 1,055 | 1,014 | 1,018 | +0.2% | 1,849,600 | 562億1966万 | -8.12% | 59.55 | 1.04 |
| 09/29 | 1,021 | 1,035 | 1,011 | 1,016 | 0% | 1,140,300 | 561億920万 | -8.72% | 59.43 | 1.04 |
