時価総額
2023/10/12～2024/03/11
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 |
| 03/11 | 5,160 | 5,180 | 5,040 | 5,100 | -2.3% | 26,900 | 1121億391万 | +0.2% | 20.58 | 0.83 |
| 03/08 | 5,090 | 5,260 | 5,080 | 5,220 | +1.36% | 45,100 | 1147億4165万 | +2.51% | 21.06 | 0.85 |
| 03/07 | 5,250 | 5,250 | 5,120 | 5,150 | -1.15% | 28,900 | 1132億297万 | +1.22% | 20.78 | 0.84 |
| 03/06 | 5,150 | 5,240 | 5,150 | 5,210 | +0.77% | 37,200 | 1145億2184万 | +2.36% | 21.02 | 0.85 |
| 03/05 | 5,190 | 5,200 | 5,130 | 5,170 | -0.19% | 25,700 | 1136億4259万 | +1.59% | 20.86 | 0.84 |
| 03/04 | 5,190 | 5,190 | 5,100 | 5,180 | +0.58% | 50,500 | 1138億6240万 | +1.81% | 20.9 | 0.84 |
| 03/01 | 5,140 | 5,170 | 5,110 | 5,150 | -0.19% | 24,200 | 1132億297万 | +1.22% | 20.78 | 0.84 |
| 02/29 | 5,140 | 5,220 | 5,110 | 5,160 | +0.98% | 38,900 | 1134億2278万 | +1.45% | 20.82 | 0.84 |
| 02/28 | 5,180 | 5,190 | 5,110 | 5,110 | -0.97% | 28,100 | 1123億2372万 | +0.47% | 20.62 | 0.83 |
| 02/27 | 5,110 | 5,170 | 5,110 | 5,160 | +1.18% | 23,000 | 1134億2278万 | +1.4% | 20.82 | 0.84 |
| 02/26 | 5,180 | 5,180 | 5,090 | 5,100 | -0.58% | 31,400 | 1121億391万 | +0.29% | 20.58 | 0.83 |
| 02/22 | 5,090 | 5,160 | 5,080 | 5,130 | +2.4% | 51,500 | 1127億6335万 | +0.92% | 20.7 | 0.83 |
| 02/21 | 5,050 | 5,070 | 5,010 | 5,010 | -0.99% | 22,900 | 1101億2561万 | -1.38% | 20.21 | 0.81 |
| 02/20 | 5,120 | 5,130 | 5,040 | 5,060 | -0.98% | 29,100 | 1112億2466万 | -0.43% | 20.41 | 0.82 |
| 02/19 | 5,050 | 5,140 | 5,050 | 5,110 | +1.59% | 29,500 | 1123億2372万 | +0.51% | 20.62 | 0.83 |
| 02/16 | 5,050 | 5,090 | 5,010 | 5,030 | +1% | 35,100 | 1105億6523万 | -1% | 20.29 | 0.82 |
| 02/15 | 5,060 | 5,060 | 4,960 | 4,980 | -0.99% | 38,300 | 1094億6617万 | -1.99% | 20.09 | 0.81 |
| 02/14 | 5,120 | 5,120 | 5,010 | 5,030 | -1.57% | 30,600 | 1105億6523万 | -1.06% | 20.29 | 0.82 |
| 02/13 | 5,140 | 5,150 | 5,080 | 5,110 | +0.59% | 35,400 | 1123億2372万 | +0.49% | 20.62 | 0.83 |
| 02/09 | 5,030 | 5,090 | 5,000 | 5,080 | +2.42% | 47,800 | 1116億6429万 | +0.04% | 20.5 | 0.83 |
| 02/08 | 4,955 | 4,990 | 4,890 | 4,960 | +0.2% | 33,800 | 1090億2655万 | -2.19% | 20.01 | 0.81 |
| 02/07 | 5,040 | 5,050 | 4,940 | 4,950 | -2.37% | 43,000 | 1088億674万 | -2.37% | 19.97 | 0.81 |
| 02/06 | 5,020 | 5,090 | 4,990 | 5,070 | +1% | 44,200 | 1114億4448万 | +0.04% | 20.45 | 0.82 |
| 02/05 | 4,985 | 5,040 | 4,975 | 5,020 | +0.4% | 34,800 | 1103億4542万 | -0.85% | 20.25 | 0.82 |
| 02/02 | 5,130 | 5,160 | 5,000 | 5,000 | -2.91% | 48,800 | 1099億580万 | -1.17% | 20.17 | 0.81 |
| 02/01 | 5,230 | 5,260 | 5,120 | 5,150 | +0.59% | 52,400 | 1132億297万 | +1.98% | 20.78 | 0.84 |
| 01/31 | 5,170 | 5,180 | 5,080 | 5,120 | -1.35% | 43,500 | 1125億4353万 | +1.63% | 20.66 | 0.83 |
| 01/30 | 5,200 | 5,230 | 5,130 | 5,190 | -0.19% | 38,300 | 1140億8222万 | +3.28% | 20.94 | 0.84 |
| 01/29 | 5,170 | 5,220 | 5,170 | 5,200 | +1.17% | 21,600 | 1143億203万 | +3.79% | 20.98 | 0.85 |
| 01/26 | 5,110 | 5,190 | 5,110 | 5,140 | -0.58% | 31,800 | 1129億8316万 | +2.88% | 20.74 | 0.84 |
| 01/25 | 5,140 | 5,190 | 5,140 | 5,170 | +0.98% | 20,800 | 1136億4259万 | +3.77% | 20.86 | 0.84 |
| 01/24 | 5,140 | 5,170 | 5,090 | 5,120 | -0.58% | 20,700 | 1125億4353万 | +3.08% | 20.66 | 0.83 |
| 01/23 | 5,170 | 5,230 | 5,150 | 5,150 | -0.58% | 30,700 | 1132億297万 | +3.85% | 20.78 | 0.84 |
| 01/22 | 5,110 | 5,180 | 5,110 | 5,180 | +2.37% | 20,100 | 1138億6240万 | +4.6% | 20.9 | 0.84 |
| 01/19 | 5,050 | 5,090 | 5,020 | 5,060 | 0% | 21,500 | 1112億2466万 | +2.37% | 20.41 | 0.82 |
| 01/18 | 5,080 | 5,100 | 5,050 | 5,060 | +0.2% | 22,800 | 1112億2466万 | +2.37% | 20.41 | 0.82 |
| 01/17 | 5,050 | 5,130 | 5,050 | 5,050 | 0% | 25,900 | 1110億485万 | +2.25% | 20.37 | 0.82 |
| 01/16 | 5,110 | 5,110 | 5,030 | 5,050 | -1.56% | 24,500 | 1110億485万 | +2.23% | 20.37 | 0.82 |
| 01/15 | 5,000 | 5,150 | 5,000 | 5,130 | +1.99% | 33,000 | 1127億6335万 | +3.89% | 20.7 | 0.83 |
| 01/12 | 5,030 | 5,060 | 4,975 | 5,030 | +0.2% | 62,400 | 1105億6523万 | +2.09% | 20.29 | 0.82 |
| 01/11 | 5,080 | 5,080 | 5,010 | 5,020 | -0.99% | 56,100 | 1103億4542万 | +1.95% | 20.25 | 0.82 |
| 01/10 | 5,040 | 5,090 | 5,000 | 5,070 | +0.6% | 38,300 | 1114億4448万 | +3.09% | 20.45 | 0.82 |
| 01/09 | 4,985 | 5,060 | 4,985 | 5,040 | +1.82% | 34,200 | 1107億8504万 | +2.65% | 20.33 | 0.82 |
| 01/05 | 4,970 | 4,985 | 4,925 | 4,950 | +1.02% | 46,500 | 1088億674万 | +0.98% | 19.97 | 0.81 |
| 01/04 | 4,780 | 4,900 | 4,750 | 4,900 | -0.71% | 83,500 | 1077億768万 | +0.02% | 19.77 | 0.8 |
| 2023 |
| 12/29 | 4,935 | 4,935 | 4,865 | 4,935 | +0.61% | 31,800 | 1084億7702万 | +0.82% | 19.91 | 0.8 |
| 12/28 | 4,930 | 4,930 | 4,885 | 4,905 | -0.51% | 21,100 | 1078億1758万 | +0.29% | 19.79 | 0.8 |
| 12/27 | 4,915 | 4,940 | 4,900 | 4,930 | +0.31% | 24,500 | 1083億6711万 | +0.88% | 19.89 | 0.8 |
| 12/26 | 4,800 | 4,920 | 4,795 | 4,915 | +2.72% | 52,900 | 1080億3740万 | +0.72% | 19.83 | 0.8 |
| 12/25 | 4,915 | 4,915 | 4,765 | 4,785 | -1.44% | 42,500 | 1051億7985万 | -1.73% | 19.31 | 0.78 |
| 12/22 | 4,780 | 4,855 | 4,780 | 4,855 | +1.25% | 26,600 | 1067億1853万 | -0.29% | 19.59 | 0.79 |
| 12/21 | 4,760 | 4,815 | 4,760 | 4,795 | -0.31% | 34,600 | 1053億9966万 | -1.42% | 19.35 | 0.78 |
| 12/20 | 4,850 | 4,865 | 4,790 | 4,810 | -0.82% | 40,600 | 1057億2937万 | -1.17% | 19.41 | 0.78 |
| 12/19 | 4,810 | 4,850 | 4,790 | 4,850 | +1.15% | 42,100 | 1066億862万 | -0.37% | 19.57 | 0.79 |
| 12/18 | 4,750 | 4,805 | 4,710 | 4,795 | +0.21% | 25,300 | 1053億9966万 | -1.5% | 19.35 | 0.78 |
| 12/15 | 4,900 | 4,930 | 4,775 | 4,785 | -2.74% | 48,300 | 1051億7985万 | -1.81% | 19.31 | 0.78 |
| 12/14 | 4,945 | 4,980 | 4,910 | 4,920 | -1.01% | 34,500 | 1081億4730万 | +0.9% | 19.85 | 0.8 |
| 12/13 | 4,985 | 5,040 | 4,935 | 4,970 | +0.3% | 53,600 | 1092億4636万 | +2.01% | 20.05 | 0.81 |
| 12/12 | 5,050 | 5,050 | 4,925 | 4,955 | -2.08% | 40,700 | 1089億1664万 | +1.87% | 19.99 | 0.81 |
| 12/11 | 5,050 | 5,060 | 5,010 | 5,060 | +1.71% | 31,900 | 1112億2466万 | +4.16% | 20.41 | 0.82 |
| 12/08 | 5,080 | 5,080 | 4,945 | 4,975 | -1.87% | 60,400 | 1093億5627万 | +2.73% | 20.07 | 0.81 |
| 12/07 | 4,940 | 5,090 | 4,930 | 5,070 | +1.2% | 60,000 | 1114億4448万 | +5.01% | 20.45 | 0.82 |
| 12/06 | 4,885 | 5,030 | 4,870 | 5,010 | +3.3% | 62,600 | 1101億2561万 | +3.99% | 20.21 | 0.81 |
| 12/05 | 4,940 | 4,940 | 4,845 | 4,850 | -1.82% | 36,800 | 1066億862万 | +0.87% | 19.57 | 0.79 |
| 12/04 | 4,870 | 4,950 | 4,845 | 4,940 | +1.44% | 39,500 | 1085億8693万 | +2.75% | 19.93 | 0.8 |
| 12/01 | 4,890 | 4,915 | 4,860 | 4,870 | -0.1% | 31,900 | 1070億4824万 | +1.44% | 19.65 | 0.79 |
| 11/30 | 4,860 | 4,875 | 4,825 | 4,875 | +0.52% | 66,400 | 1071億5815万 | +1.6% | 19.67 | 0.79 |
| 11/29 | 4,870 | 4,900 | 4,835 | 4,850 | -0.41% | 40,000 | 1066億862万 | +1.15% | 19.57 | 0.79 |
| 11/28 | 4,875 | 4,910 | 4,845 | 4,870 | +1.25% | 47,000 | 1070億4824万 | +1.61% | 19.65 | 0.79 |
| 11/27 | 4,880 | 4,885 | 4,810 | 4,810 | -0.52% | 38,300 | 1057億2937万 | +0.38% | 19.41 | 0.78 |
| 11/24 | 4,860 | 4,865 | 4,820 | 4,835 | +0.62% | 27,600 | 1062億7890万 | +0.77% | 19.51 | 0.79 |
| 11/22 | 4,735 | 4,825 | 4,730 | 4,805 | +1.48% | 44,400 | 1056億1947万 | +0.02% | 19.39 | 0.78 |
| 11/21 | 4,650 | 4,755 | 4,645 | 4,735 | +1.94% | 81,100 | 1040億8079万 | -1.56% | 19.1 | 0.77 |
| 11/20 | 4,780 | 4,830 | 4,645 | 4,645 | -3.13% | 57,100 | 1021億248万 | -3.57% | 18.74 | 0.76 |
| 11/17 | 4,715 | 4,795 | 4,715 | 4,795 | +1.7% | 58,400 | 1053億9966万 | -0.72% | 19.35 | 0.78 |
| 11/16 | 4,875 | 4,915 | 4,715 | 4,715 | -3.28% | 66,000 | 1036億4116万 | -2.56% | 19.02 | 0.77 |
| 11/15 | 4,910 | 4,910 | 4,845 | 4,875 | +0.72% | 42,700 | 1071億5815万 | +0.47% | 19.67 | 0.79 |
| 11/14 | 4,880 | 4,895 | 4,830 | 4,840 | -0.21% | 40,500 | 1063億8881万 | -0.41% | 19.53 | 0.79 |
| 11/13 | 4,900 | 4,930 | 4,850 | 4,850 | -1.42% | 38,300 | 1066億862万 | -0.29% | 19.57 | 0.79 |
| 11/10 | 4,905 | 4,945 | 4,835 | 4,920 | +1.03% | 56,000 | 1081億4730万 | +1.13% | 19.85 | 0.8 |
| 11/09 | 4,865 | 4,905 | 4,825 | 4,870 | +1.46% | 60,800 | 1070億4824万 | +0.21% | 19.65 | 0.79 |
| 11/08 | 4,820 | 4,875 | 4,745 | 4,800 | +0.42% | 88,500 | 1055億956万 | -1.34% | 19.37 | 0.78 |
| 11/07 | 4,800 | 4,865 | 4,780 | 4,780 | -0.52% | 76,900 | 1050億6994万 | -1.97% | 19.28 | 0.78 |
| 11/06 | 4,760 | 4,850 | 4,745 | 4,805 | +2.34% | 111,600 | 1056億1947万 | -1.7% | 19.39 | 0.78 |
| 11/02 | 4,640 | 4,740 | 4,640 | 4,695 | +2.4% | 103,700 | 1032億154万 | -4.2% | 18.94 | 0.76 |
| 11/01 | 4,335 | 4,585 | 4,320 | 4,585 | -4.78% | 228,600 | 1007億8361万 | -6.81% | 18.5 | 0.75 |
| 10/31 | 4,765 | 4,820 | 4,745 | 4,815 | +1.05% | 67,500 | 1058億3928万 | -2.59% | 19.43 | 0.78 |
| 10/30 | 4,815 | 4,815 | 4,725 | 4,765 | -2.06% | 61,600 | 1047億4022万 | -3.91% | 19.22 | 0.78 |
| 10/27 | 4,790 | 4,865 | 4,780 | 4,865 | +2.31% | 33,900 | 1069億3834万 | -2.21% | 19.63 | 0.79 |
| 10/26 | 4,795 | 4,845 | 4,750 | 4,755 | -0.83% | 35,700 | 1045億2041万 | -4.65% | 19.18 | 0.77 |
| 10/25 | 4,860 | 4,860 | 4,795 | 4,795 | -0.1% | 46,100 | 1053億9966万 | -4.1% | 19.35 | 0.78 |
| 10/24 | 4,770 | 4,815 | 4,700 | 4,800 | +0.21% | 43,300 | 1055億956万 | -4.29% | 19.37 | 0.78 |
| 10/23 | 4,855 | 4,865 | 4,785 | 4,790 | -1.44% | 53,200 | 1052億8975万 | -4.79% | 19.33 | 0.78 |
| 10/20 | 4,850 | 4,885 | 4,840 | 4,860 | -2.02% | 35,700 | 1068億2843万 | -3.67% | 19.61 | 0.79 |
| 10/19 | 4,885 | 4,965 | 4,885 | 4,960 | -0.5% | 42,400 | 1090億2655万 | -1.88% | 20.01 | 0.81 |
| 10/18 | 4,915 | 4,985 | 4,910 | 4,985 | +0.81% | 46,900 | 1095億7608万 | -1.58% | 20.11 | 0.81 |
| 10/17 | 4,950 | 4,995 | 4,910 | 4,945 | +0.82% | 33,200 | 1086億9683万 | -2.47% | 19.95 | 0.8 |
| 10/16 | 4,950 | 4,975 | 4,880 | 4,905 | -1.41% | 28,000 | 1078億1758万 | -3.37% | 19.79 | 0.8 |
| 10/13 | 4,975 | 5,030 | 4,960 | 4,975 | -0.9% | 30,500 | 1093億5627万 | -2.18% | 20.07 | 0.81 |
| 10/12 | 5,020 | 5,020 | 4,970 | 5,020 | -0.59% | 34,900 | 1103億4542万 | -1.51% | 20.25 | 0.82 |
