時価総額
2023/09/26～2024/02/22
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 |
| 02/22 | 3,415 | 3,450 | 3,305 | 3,375 | +1.96% | 150,900 | 383億6835万 | -11.46% | 10.01 | 1.16 |
| 02/21 | 3,330 | 3,355 | 3,270 | 3,310 | -1.49% | 170,800 | 376億2940万 | -13.76% | 9.82 | 1.14 |
| 02/20 | 3,280 | 3,415 | 3,210 | 3,360 | +3.54% | 238,500 | 381億9782万 | -13.16% | 9.97 | 1.15 |
| 02/19 | 3,195 | 3,245 | 3,145 | 3,245 | +1.41% | 189,700 | 368億9045万 | -16.71% | 9.63 | 1.11 |
| 02/16 | 3,205 | 3,340 | 3,160 | 3,200 | +2.07% | 324,300 | 363億7888万 | -18.45% | 9.49 | 1.1 |
| 02/15 | 3,110 | 3,150 | 2,961 | 3,135 | -3.83% | 726,700 | 356億3993万 | -20.71% | 9.3 | 1.08 |
| 02/14 | 3,260 | 3,260 | 3,260 | 3,260 | -17.68% | 33,700 | 370億6098万 | -18.13% | 9.67 | 1.12 |
| 02/13 | 3,975 | 3,990 | 3,855 | 3,960 | -1.74% | 169,700 | 450億1886万 | -1.22% | 11.75 | 1.36 |
| 02/09 | 4,070 | 4,100 | 4,000 | 4,030 | -0.86% | 64,700 | 458億1465万 | +0.72% | 11.96 | 1.38 |
| 02/08 | 4,035 | 4,100 | 3,975 | 4,065 | +1.12% | 75,900 | 462億1254万 | +1.78% | 12.06 | 1.4 |
| 02/07 | 3,970 | 4,020 | 3,940 | 4,020 | +1.26% | 49,400 | 457億96万 | +0.88% | 11.93 | 1.38 |
| 02/06 | 3,975 | 4,015 | 3,960 | 3,970 | -0.25% | 60,900 | 451億3254万 | -0.25% | 11.78 | 1.36 |
| 02/05 | 4,030 | 4,030 | 3,945 | 3,980 | -0.87% | 84,200 | 452億4623万 | +0.28% | 11.81 | 1.37 |
| 02/02 | 4,090 | 4,090 | 4,010 | 4,015 | -0.74% | 54,200 | 456億4412万 | +1.62% | 11.91 | 1.38 |
| 02/01 | 4,055 | 4,080 | 4,015 | 4,045 | -1.46% | 69,900 | 459億8517万 | +2.98% | 12 | 1.39 |
| 01/31 | 4,015 | 4,120 | 3,995 | 4,105 | +1.48% | 99,100 | 466億6728万 | +5.28% | 12.18 | 1.41 |
| 01/30 | 4,080 | 4,085 | 4,020 | 4,045 | -0.37% | 73,000 | 459億8517万 | +4.58% | 12 | 1.39 |
| 01/29 | 3,965 | 4,080 | 3,960 | 4,060 | +3.97% | 103,300 | 461億5570万 | +5.76% | 12.05 | 1.39 |
| 01/26 | 4,060 | 4,065 | 3,905 | 3,905 | -3.58% | 129,900 | 443億9360万 | +2.39% | 11.59 | 1.34 |
| 01/25 | 4,005 | 4,050 | 3,980 | 4,050 | -0.25% | 97,500 | 460億4202万 | +6.92% | 12.02 | 1.39 |
| 01/24 | 4,080 | 4,080 | 4,010 | 4,060 | +0.62% | 63,400 | 461億5570万 | +8.18% | 12.05 | 1.39 |
| 01/23 | 4,035 | 4,110 | 4,015 | 4,035 | -1.71% | 122,300 | 458億7149万 | +8.56% | 11.97 | 1.39 |
| 01/22 | 4,040 | 4,140 | 4,035 | 4,105 | +3.01% | 143,300 | 466億6728万 | +11.4% | 12.18 | 1.41 |
| 01/19 | 4,075 | 4,075 | 3,955 | 3,985 | 0% | 101,900 | 453億307万 | +9.21% | 11.82 | 1.37 |
| 01/18 | 3,990 | 4,035 | 3,970 | 3,985 | -0.62% | 93,000 | 453億307万 | +10.14% | 11.82 | 1.37 |
| 01/17 | 4,160 | 4,200 | 4,000 | 4,010 | -2.2% | 173,800 | 455億8728万 | +11.79% | 11.9 | 1.38 |
| 01/16 | 4,035 | 4,105 | 3,985 | 4,100 | +1.61% | 138,600 | 466億1044万 | +15.23% | 12.16 | 1.41 |
| 01/15 | 3,905 | 4,040 | 3,905 | 4,035 | +2.15% | 135,300 | 458億7149万 | +14.21% | 11.97 | 1.39 |
| 01/12 | 3,965 | 3,975 | 3,890 | 3,950 | +0.13% | 94,700 | 449億518万 | +12.63% | 11.72 | 1.36 |
| 01/11 | 3,935 | 3,970 | 3,880 | 3,945 | +2.87% | 148,100 | 448億4833万 | +13.04% | 11.7 | 1.35 |
| 01/10 | 3,940 | 3,955 | 3,830 | 3,835 | -2.29% | 152,900 | 435億9781万 | +10.33% | 11.38 | 1.32 |
| 01/09 | 3,870 | 3,995 | 3,865 | 3,925 | +4.11% | 226,600 | 446億2097万 | +13.18% | 11.65 | 1.35 |
| 01/05 | 3,900 | 3,900 | 3,760 | 3,770 | -2.33% | 129,200 | 428億5886万 | +9.18% | 11.19 | 1.29 |
| 01/04 | 3,795 | 3,870 | 3,700 | 3,860 | +1.05% | 187,200 | 438億8202万 | +12.11% | 11.45 | 1.33 |
| 2023 |
| 12/29 | 3,895 | 3,895 | 3,755 | 3,820 | -1.93% | 229,300 | 434億2728万 | +11.5% | 11.33 | 1.31 |
| 12/28 | 3,715 | 3,935 | 3,665 | 3,895 | +5.41% | 385,200 | 442億7991万 | +14.16% | 11.56 | 1.34 |
| 12/27 | 3,630 | 3,695 | 3,565 | 3,695 | +4.38% | 196,900 | 420億623万 | +8.87% | 10.96 | 1.27 |
| 12/26 | 3,450 | 3,620 | 3,440 | 3,540 | +2.76% | 222,500 | 402億4413万 | +4.67% | 10.5 | 1.22 |
| 12/25 | 3,475 | 3,500 | 3,425 | 3,445 | +3.77% | 136,700 | 391億6413万 | +2.13% | 10.22 | 1.18 |
| 12/22 | 3,315 | 3,360 | 3,280 | 3,320 | +0.15% | 66,700 | 377億4308万 | -1.51% | 9.85 | 1.14 |
| 12/21 | 3,300 | 3,340 | 3,275 | 3,315 | -0.45% | 46,700 | 376億8624万 | -1.57% | 9.84 | 1.14 |
| 12/20 | 3,430 | 3,430 | 3,310 | 3,330 | -2.77% | 105,600 | 378億5677万 | -1.07% | 9.88 | 1.14 |
| 12/19 | 3,300 | 3,425 | 3,260 | 3,425 | +5.06% | 142,500 | 389億3677万 | +1.72% | 10.16 | 1.18 |
| 12/18 | 3,240 | 3,280 | 3,190 | 3,260 | +2.84% | 71,400 | 370億6098万 | -2.54% | 9.67 | 1.12 |
| 12/15 | 3,155 | 3,230 | 3,155 | 3,170 | +0.32% | 87,200 | 360億3782万 | -4.83% | 9.41 | 1.09 |
| 12/14 | 3,205 | 3,240 | 3,150 | 3,160 | -2.77% | 123,200 | 359億2414万 | -4.79% | 9.38 | 1.09 |
| 12/13 | 3,220 | 3,315 | 3,220 | 3,250 | +1.56% | 101,000 | 369億4730万 | -1.66% | 9.64 | 1.12 |
| 12/12 | 3,260 | 3,285 | 3,200 | 3,200 | -0.62% | 75,300 | 363億7888万 | -2.74% | 9.49 | 1.1 |
| 12/11 | 3,280 | 3,285 | 3,185 | 3,220 | +0.63% | 92,400 | 366億624万 | -1.71% | 9.55 | 1.11 |
| 12/08 | 3,250 | 3,275 | 3,180 | 3,200 | -2.88% | 149,100 | 363億7888万 | -1.87% | 9.49 | 1.1 |
| 12/07 | 3,380 | 3,415 | 3,275 | 3,295 | -4.63% | 159,900 | 374億5887万 | +1.57% | 9.78 | 1.13 |
| 12/06 | 3,405 | 3,495 | 3,405 | 3,455 | +2.07% | 99,800 | 392億7782万 | +7.1% | 10.25 | 1.19 |
| 12/05 | 3,460 | 3,475 | 3,325 | 3,385 | -4.11% | 248,000 | 384億8203万 | +5.78% | 10.04 | 1.16 |
| 12/04 | 3,595 | 3,635 | 3,530 | 3,530 | -1.81% | 64,200 | 401億3045万 | +11.01% | 10.47 | 1.21 |
| 12/01 | 3,655 | 3,680 | 3,580 | 3,595 | -1.51% | 100,200 | 408億6939万 | +14.02% | 10.67 | 1.23 |
| 11/30 | 3,500 | 3,650 | 3,460 | 3,650 | +3.4% | 129,700 | 414億9466万 | +16.65% | 10.83 | 1.25 |
| 11/29 | 3,485 | 3,570 | 3,445 | 3,530 | -0.14% | 133,900 | 401億3045万 | +13.87% | 10.47 | 1.21 |
| 11/28 | 3,450 | 3,595 | 3,445 | 3,535 | +2.91% | 123,400 | 401億8729万 | +14.96% | 10.49 | 1.21 |
| 11/27 | 3,525 | 3,530 | 3,390 | 3,435 | -0.87% | 94,900 | 390億5045万 | +12.66% | 10.19 | 1.18 |
| 11/24 | 3,475 | 3,565 | 3,445 | 3,465 | +0.58% | 220,800 | 393億9150万 | +14.32% | 10.28 | 1.19 |
| 11/22 | 3,380 | 3,480 | 3,345 | 3,445 | +1.17% | 118,300 | 391億6413万 | +14.34% | 10.22 | 1.18 |
| 11/21 | 3,400 | 3,475 | 3,375 | 3,405 | +3.03% | 183,900 | 387億940万 | +13.8% | 10.1 | 1.17 |
| 11/20 | 3,350 | 3,370 | 3,275 | 3,305 | -2.51% | 143,900 | 375億7256万 | +11.24% | 9.81 | 1.14 |
| 11/17 | 3,250 | 3,415 | 3,245 | 3,390 | +4.47% | 255,100 | 385億3887万 | +14.64% | 10.06 | 1.16 |
| 11/16 | 3,250 | 3,295 | 3,150 | 3,245 | -1.07% | 193,700 | 368億9045万 | +10.37% | 9.63 | 1.11 |
| 11/15 | 3,385 | 3,425 | 3,190 | 3,280 | -2.09% | 316,400 | 372億8835万 | +12.14% | 9.73 | 1.13 |
| 11/14 | 3,200 | 3,380 | 3,175 | 3,350 | +16.4% | 994,100 | 380億8414万 | +15.08% | 9.94 | 1.15 |
| 11/13 | 2,950 | 2,960 | 2,857 | 2,878 | -0.86% | 129,700 | 327億1825万 | -0.48% | 8.54 | 0.99 |
| 11/10 | 2,855 | 2,903 | 2,836 | 2,903 | +1.29% | 55,300 | 330億246万 | +0.38% | 8.61 | 1 |
| 11/09 | 2,830 | 2,879 | 2,830 | 2,866 | +1.56% | 52,200 | 325億8183万 | -0.86% | 8.5 | 0.98 |
| 11/08 | 2,860 | 2,894 | 2,811 | 2,822 | -1.19% | 60,800 | 320億8162万 | -2.42% | 8.37 | 0.97 |
| 11/07 | 2,880 | 2,949 | 2,854 | 2,856 | -0.42% | 102,500 | 324億6815万 | -1.31% | 8.47 | 0.98 |
| 11/06 | 2,859 | 2,905 | 2,845 | 2,868 | +1.27% | 68,600 | 326億457万 | -1.1% | 8.51 | 0.98 |
| 11/02 | 2,850 | 2,894 | 2,818 | 2,832 | +1.47% | 96,900 | 321億9530万 | -2.51% | 8.4 | 0.97 |
| 11/01 | 2,843 | 2,885 | 2,790 | 2,791 | -1.45% | 52,200 | 317億2920万 | -4.39% | 8.28 | 0.96 |
| 10/31 | 2,820 | 2,836 | 2,751 | 2,832 | +0.46% | 64,100 | 321億9530万 | -3.51% | 8.4 | 0.97 |
| 10/30 | 2,852 | 2,868 | 2,800 | 2,819 | -2.05% | 58,000 | 320億4751万 | -4.44% | 8.36 | 0.97 |
| 10/27 | 2,850 | 2,902 | 2,850 | 2,878 | +0.66% | 65,100 | 327億1825万 | -2.9% | 8.54 | 0.99 |
| 10/26 | 2,907 | 2,927 | 2,839 | 2,859 | -3.9% | 140,300 | 325億225万 | -3.93% | 8.48 | 0.98 |
| 10/25 | 2,960 | 3,040 | 2,959 | 2,975 | +1.5% | 85,000 | 338億2099万 | -0.47% | 8.83 | 1.02 |
| 10/24 | 2,896 | 2,953 | 2,840 | 2,931 | +0.96% | 83,000 | 333億2078万 | -2.37% | 8.7 | 1.01 |
| 10/23 | 2,890 | 2,937 | 2,871 | 2,903 | +0.03% | 51,700 | 330億246万 | -3.62% | 8.61 | 1 |
| 10/20 | 2,950 | 2,950 | 2,827 | 2,902 | -2.42% | 146,700 | 329億9109万 | -3.91% | 8.61 | 1 |
| 10/19 | 2,960 | 3,015 | 2,940 | 2,974 | -1.2% | 72,700 | 338億962万 | -1.72% | 8.82 | 1.02 |
| 10/18 | 2,911 | 3,030 | 2,898 | 3,010 | +3.26% | 106,200 | 342億1888万 | -0.82% | 8.93 | 1.03 |
| 10/17 | 2,946 | 2,988 | 2,891 | 2,915 | +0.66% | 43,300 | 331億3888万 | -4.3% | 8.65 | 1 |
| 10/16 | 2,906 | 2,924 | 2,860 | 2,896 | -2.03% | 67,900 | 329億2288万 | -5.24% | 8.59 | 0.99 |
| 10/13 | 2,962 | 2,989 | 2,932 | 2,956 | -0.47% | 98,400 | 336億499万 | -3.59% | 8.77 | 1.02 |
| 10/12 | 2,880 | 2,973 | 2,865 | 2,970 | +3.96% | 165,300 | 337億6414万 | -3.23% | 8.81 | 1.02 |
| 10/11 | 2,909 | 2,909 | 2,848 | 2,857 | -2.29% | 87,400 | 324億7951万 | -7.03% | 8.48 | 0.98 |
| 10/10 | 2,890 | 2,937 | 2,874 | 2,924 | +1.81% | 93,000 | 332億4120万 | -4.94% | 8.68 | 1 |
| 10/06 | 2,890 | 2,906 | 2,842 | 2,872 | -0.62% | 63,200 | 326億5004万 | -6.6% | 8.52 | 0.99 |
| 10/05 | 2,854 | 2,924 | 2,852 | 2,890 | +0.87% | 87,900 | 328億5467万 | -5.96% | 8.57 | 0.99 |
| 10/04 | 2,923 | 2,967 | 2,841 | 2,865 | -0.9% | 172,100 | 325億7046万 | -6.68% | 8.5 | 0.98 |
| 10/03 | 2,911 | 3,030 | 2,891 | 2,891 | +0.35% | 201,500 | 328億6604万 | -5.77% | 8.58 | 0.99 |
| 10/02 | 2,980 | 3,020 | 2,881 | 2,881 | -4.29% | 141,600 | 327億5236万 | -5.97% | 8.55 | 0.99 |
| 09/29 | 2,980 | 3,055 | 2,978 | 3,010 | +0.77% | 152,000 | 342億1888万 | -1.63% | 9.23 | 0.99 |
| 09/28 | 2,970 | 2,998 | 2,921 | 2,987 | -6.22% | 366,200 | 339億5741万 | -2.16% | 9.16 | 0.98 |
| 09/27 | 3,155 | 3,210 | 3,145 | 3,185 | -0.47% | 209,700 | 362億835万 | +4.56% | 9.77 | 1.05 |
| 09/26 | 3,215 | 3,260 | 3,105 | 3,200 | +0.31% | 401,100 | 363億7888万 | +5.72% | 9.82 | 1.05 |
