時価総額
2023/10/25～2024/03/25
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 |
| 03/25 | 4,016 | 4,029 | 3,932 | 3,940 | -1.89% | 114,300 | 3476億3006万 | -3.69% | 21.39 | 1.93 |
| 03/22 | 4,093 | 4,099 | 4,011 | 4,016 | -1.98% | 117,100 | 3543億3561万 | -2.02% | 21.8 | 1.97 |
| 03/21 | 4,063 | 4,102 | 4,044 | 4,097 | +1.04% | 187,600 | 3614億8232万 | -0.22% | 22.24 | 2.01 |
| 03/19 | 4,006 | 4,062 | 4,001 | 4,055 | +0.42% | 140,000 | 3577億7662万 | -1.36% | 22.01 | 1.99 |
| 03/18 | 3,988 | 4,047 | 3,963 | 4,038 | +1.25% | 92,900 | 3562億7669万 | -1.9% | 21.92 | 1.98 |
| 03/15 | 4,030 | 4,038 | 3,961 | 3,988 | -0.4% | 217,600 | 3518億6514万 | -3.18% | 21.65 | 1.96 |
| 03/14 | 4,030 | 4,031 | 3,970 | 4,004 | -0.07% | 148,600 | 3532億7684万 | -2.79% | 21.74 | 1.96 |
| 03/13 | 4,022 | 4,038 | 3,974 | 4,007 | -2.08% | 286,000 | 3535億4153万 | -2.77% | 21.75 | 1.97 |
| 03/12 | 4,080 | 4,103 | 3,997 | 4,092 | +0.24% | 183,000 | 3610億4117万 | -0.9% | 22.21 | 2.01 |
| 03/11 | 4,040 | 4,082 | 4,016 | 4,082 | -0.05% | 250,900 | 3601億5886万 | -1.52% | 22.16 | 2 |
| 03/08 | 4,045 | 4,102 | 4,037 | 4,084 | -0.75% | 245,200 | 3603億3532万 | -1.87% | 22.17 | 2 |
| 03/07 | 4,100 | 4,118 | 4,034 | 4,115 | -0.05% | 282,100 | 3630億7048万 | -1.53% | 22.34 | 2.02 |
| 03/06 | 4,098 | 4,140 | 4,090 | 4,117 | -0.56% | 196,200 | 3632億4694万 | -1.88% | 22.35 | 2.02 |
| 03/05 | 4,106 | 4,179 | 4,073 | 4,140 | +0.02% | 152,500 | 3652億7625万 | -1.73% | 22.48 | 2.03 |
| 03/04 | 4,180 | 4,220 | 4,120 | 4,139 | -1.22% | 163,300 | 3651億8802万 | -2.04% | 22.47 | 2.03 |
| 03/01 | 4,156 | 4,235 | 4,147 | 4,190 | +1.11% | 228,600 | 3696億8780万 | -1.2% | 22.75 | 2.06 |
| 02/29 | 4,078 | 4,162 | 4,060 | 4,144 | +2.12% | 372,800 | 3656億2918万 | -2.54% | 22.5 | 2.03 |
| 02/28 | 4,100 | 4,121 | 4,054 | 4,058 | -1.02% | 223,100 | 3580億4131万 | -4.96% | 22.03 | 1.99 |
| 02/27 | 4,056 | 4,113 | 4,034 | 4,100 | +0.34% | 200,700 | 3617億4701万 | -4.45% | 22.26 | 2.01 |
| 02/26 | 4,116 | 4,151 | 4,071 | 4,086 | -1.02% | 199,200 | 3605億1178万 | -5.15% | 22.18 | 2.01 |
| 02/22 | 4,116 | 4,138 | 4,098 | 4,128 | -0.82% | 157,200 | 3642億1748万 | -4.6% | 22.41 | 2.03 |
| 02/21 | 4,149 | 4,183 | 4,102 | 4,162 | +0.31% | 172,800 | 3672億1733万 | -4.21% | 22.59 | 2.04 |
| 02/20 | 4,173 | 4,187 | 4,129 | 4,149 | -0.79% | 127,000 | 3660億7033万 | -4.88% | 22.52 | 2.04 |
| 02/19 | 4,155 | 4,206 | 4,155 | 4,182 | +0.65% | 135,600 | 3689億8195万 | -4.54% | 22.7 | 2.05 |
| 02/16 | 4,180 | 4,227 | 4,108 | 4,155 | +0.12% | 267,600 | 3665億9972万 | -5.61% | 22.56 | 2.04 |
| 02/15 | 4,244 | 4,263 | 4,134 | 4,150 | -1% | 248,500 | 3661億5856万 | -6.19% | 22.53 | 2.04 |
| 02/14 | 4,248 | 4,295 | 4,192 | 4,192 | -0.4% | 248,600 | 3698億6426万 | -5.69% | 22.76 | 2.06 |
| 02/13 | 4,171 | 4,231 | 4,118 | 4,209 | +0.19% | 322,600 | 3713億6419万 | -5.59% | 22.85 | 2.07 |
| 02/09 | 4,072 | 4,212 | 4,062 | 4,201 | +2.69% | 300,100 | 3706億5834万 | -6% | 22.81 | 2.06 |
| 02/08 | 4,030 | 4,122 | 3,999 | 4,091 | +2.61% | 380,300 | 3609億5293万 | -8.7% | 22.21 | 2.01 |
| 02/07 | 4,004 | 4,005 | 3,895 | 3,987 | -2.14% | 402,600 | 3517億7691万 | -11.32% | 21.64 | 1.96 |
| 02/06 | 4,160 | 4,195 | 4,045 | 4,074 | -3.16% | 422,300 | 3594億5301万 | -9.71% | 22.12 | 2 |
| 02/05 | 4,365 | 4,438 | 4,168 | 4,207 | -6.41% | 692,700 | 3711億8773万 | -7.03% | 22.84 | 2.06 |
| 02/02 | 4,499 | 4,540 | 4,491 | 4,495 | -0.02% | 255,200 | 3965億9825万 | -0.73% | 24.4 | 2.21 |
| 02/01 | 4,499 | 4,519 | 4,480 | 4,496 | -0.29% | 173,900 | 3966億8648万 | -0.02% | 24.41 | 2.21 |
| 01/31 | 4,474 | 4,518 | 4,466 | 4,509 | -0.55% | 187,300 | 3978億3348万 | +0.94% | 24.48 | 2.21 |
| 01/30 | 4,521 | 4,553 | 4,505 | 4,534 | -0.07% | 115,800 | 4000億3926万 | +2.23% | 24.61 | 2.22 |
| 01/29 | 4,511 | 4,555 | 4,485 | 4,537 | +1.82% | 150,400 | 4003億395万 | +3.02% | 24.63 | 2.23 |
| 01/26 | 4,491 | 4,537 | 4,456 | 4,456 | -1.72% | 144,100 | 3931億5724万 | +1.94% | 24.19 | 2.19 |
| 01/25 | 4,472 | 4,545 | 4,472 | 4,534 | +1.39% | 170,400 | 4000億3926万 | +4.45% | 24.61 | 2.22 |
| 01/24 | 4,514 | 4,538 | 4,463 | 4,472 | -2.44% | 209,500 | 3945億6894万 | +3.78% | 24.28 | 2.19 |
| 01/23 | 4,585 | 4,646 | 4,570 | 4,584 | +0.17% | 180,000 | 4044億5081万 | +7.13% | 24.89 | 2.25 |
| 01/22 | 4,548 | 4,591 | 4,531 | 4,576 | +0.95% | 166,400 | 4037億4496万 | +7.82% | 24.84 | 2.25 |
| 01/19 | 4,561 | 4,581 | 4,525 | 4,533 | -0.48% | 218,200 | 3999億5103万 | +7.77% | 24.61 | 2.22 |
| 01/18 | 4,560 | 4,590 | 4,525 | 4,555 | -0.63% | 151,400 | 4018億9211万 | +9.23% | 24.73 | 2.24 |
| 01/17 | 4,617 | 4,669 | 4,584 | 4,584 | -0.09% | 152,200 | 4044億5081万 | +10.94% | 24.89 | 2.25 |
| 01/16 | 4,617 | 4,645 | 4,564 | 4,588 | -0.99% | 252,500 | 4048億373万 | +12.07% | 24.91 | 2.25 |
| 01/15 | 4,650 | 4,670 | 4,612 | 4,634 | -1.28% | 390,700 | 4088億6236万 | +14.19% | 25.16 | 2.27 |
| 01/12 | 4,778 | 4,783 | 4,661 | 4,694 | -0.3% | 224,200 | 4141億5622万 | +16.8% | 25.48 | 2.3 |
| 01/11 | 4,700 | 4,750 | 4,680 | 4,708 | +0.94% | 240,400 | 4153億9145万 | +18.35% | 25.56 | 2.31 |
| 01/10 | 4,554 | 4,674 | 4,554 | 4,664 | +2.82% | 195,100 | 4115億929万 | +18.44% | 25.32 | 2.29 |
| 01/09 | 4,500 | 4,575 | 4,500 | 4,536 | +1.11% | 275,400 | 4002億1572万 | +16.31% | 24.63 | 2.23 |
| 01/05 | 4,492 | 4,539 | 4,468 | 4,486 | -0.13% | 322,900 | 3958億417万 | +15.98% | 24.35 | 2.2 |
| 01/04 | 4,323 | 4,510 | 4,311 | 4,492 | +0.65% | 396,200 | 3963億3356万 | +17.07% | 24.39 | 2.2 |
| 2023 |
| 12/29 | 4,428 | 4,463 | 4,402 | 4,463 | +1.69% | 285,000 | 3937億7486万 | +17.29% | 24.23 | 2.19 |
| 12/28 | 4,369 | 4,398 | 4,315 | 4,389 | -0.25% | 448,300 | 3872億4577万 | +16.3% | 23.83 | 2.15 |
| 12/27 | 4,290 | 4,400 | 4,251 | 4,400 | +2.78% | 612,700 | 3882億1631万 | +17.52% | 23.89 | 2.16 |
| 12/26 | 4,081 | 4,288 | 4,027 | 4,281 | +14.83% | 1,269,700 | 3777億1682万 | +15.27% | 23.24 | 2.1 |
| 12/25 | 3,797 | 3,797 | 3,715 | 3,728 | -0.53% | 70,200 | 3289億2509万 | +1.03% | 20.24 | 1.83 |
| 12/22 | 3,730 | 3,763 | 3,724 | 3,748 | +1.24% | 119,100 | 3306億8971万 | +1.54% | 20.35 | 1.84 |
| 12/21 | 3,716 | 3,749 | 3,688 | 3,702 | -1.46% | 147,200 | 3266億3108万 | +0.22% | 20.1 | 1.82 |
| 12/20 | 3,744 | 3,782 | 3,727 | 3,757 | +0.91% | 159,300 | 3314億8379万 | +1.51% | 20.4 | 1.84 |
| 12/19 | 3,709 | 3,723 | 3,665 | 3,723 | +0.98% | 180,400 | 3284億8393万 | +0.59% | 20.21 | 1.83 |
| 12/18 | 3,731 | 3,753 | 3,657 | 3,687 | -1.6% | 210,000 | 3253億762万 | -0.35% | 20.02 | 1.81 |
| 12/15 | 3,720 | 3,753 | 3,699 | 3,747 | +0.59% | 274,100 | 3306億148万 | +1.16% | 20.34 | 1.84 |
| 12/14 | 3,706 | 3,736 | 3,689 | 3,725 | +0.81% | 147,700 | 3286億6040万 | +0.54% | 20.22 | 1.83 |
| 12/13 | 3,685 | 3,708 | 3,669 | 3,695 | +1.54% | 138,800 | 3260億1347万 | -0.32% | 20.06 | 1.81 |
| 12/12 | 3,650 | 3,664 | 3,625 | 3,639 | +0.52% | 176,200 | 3210億7253万 | -1.78% | 19.76 | 1.79 |
| 12/11 | 3,608 | 3,647 | 3,594 | 3,620 | +0.33% | 109,100 | 3193億9614万 | -2.35% | 19.65 | 1.78 |
| 12/08 | 3,650 | 3,670 | 3,588 | 3,608 | -0.91% | 202,500 | 3183億3737万 | -2.67% | 19.59 | 1.77 |
| 12/07 | 3,644 | 3,689 | 3,639 | 3,641 | -1.27% | 120,900 | 3212億4899万 | -1.81% | 19.77 | 1.79 |
| 12/06 | 3,689 | 3,708 | 3,670 | 3,688 | +0.82% | 156,600 | 3253億9585万 | -0.43% | 20.02 | 1.81 |
| 12/05 | 3,632 | 3,710 | 3,630 | 3,658 | +0.11% | 133,600 | 3227億4892万 | -1.08% | 19.86 | 1.8 |
| 12/04 | 3,672 | 3,682 | 3,613 | 3,654 | -1.75% | 118,400 | 3223億9600万 | -1.06% | 19.84 | 1.79 |
| 12/01 | 3,733 | 3,735 | 3,696 | 3,719 | +0.19% | 147,400 | 3281億3101万 | +0.9% | 20.19 | 1.82 |
| 11/30 | 3,739 | 3,747 | 3,677 | 3,712 | -0.75% | 182,600 | 3275億1339万 | +0.95% | 20.15 | 1.82 |
| 11/29 | 3,680 | 3,740 | 3,675 | 3,740 | +1.14% | 176,300 | 3299億8386万 | +1.96% | 20.3 | 1.84 |
| 11/28 | 3,698 | 3,724 | 3,646 | 3,698 | -0.27% | 107,600 | 3262億7816万 | +1.09% | 20.08 | 1.81 |
| 11/27 | 3,676 | 3,730 | 3,676 | 3,708 | +0.82% | 126,600 | 3271億6047万 | +1.51% | 20.13 | 1.82 |
| 11/24 | 3,672 | 3,687 | 3,656 | 3,678 | +1.04% | 87,600 | 3245億1354万 | +0.91% | 19.97 | 1.8 |
| 11/22 | 3,615 | 3,660 | 3,600 | 3,640 | -0.14% | 155,800 | 3211億6076万 | +0.08% | 19.76 | 1.79 |
| 11/21 | 3,627 | 3,660 | 3,597 | 3,645 | -1.14% | 188,200 | 3216億192万 | +0.39% | 19.79 | 1.79 |
| 11/20 | 3,703 | 3,732 | 3,684 | 3,687 | -2.02% | 144,900 | 3253億762万 | +1.65% | 20.02 | 1.81 |
| 11/17 | 3,795 | 3,795 | 3,737 | 3,763 | -1.36% | 210,000 | 3320億1317万 | +3.86% | 20.43 | 1.85 |
| 11/16 | 3,846 | 3,871 | 3,795 | 3,815 | -1.8% | 126,100 | 3366億118万 | +5.39% | 20.71 | 1.87 |
| 11/15 | 3,824 | 3,885 | 3,805 | 3,885 | +3.3% | 214,500 | 3427億7735万 | +7.44% | 21.09 | 1.91 |
| 11/14 | 3,792 | 3,807 | 3,752 | 3,761 | +1.76% | 184,900 | 3318億3671万 | +4.13% | 20.42 | 1.85 |
| 11/13 | 3,787 | 3,787 | 3,682 | 3,696 | -2.4% | 117,400 | 3261億170万 | +2.38% | 20.06 | 1.81 |
| 11/10 | 3,796 | 3,825 | 3,746 | 3,787 | +0.37% | 226,800 | 3341億3072万 | +4.84% | 20.56 | 1.86 |
| 11/09 | 3,766 | 3,830 | 3,743 | 3,773 | +0.19% | 301,700 | 3328億9548万 | +4.57% | 20.48 | 1.85 |
| 11/08 | 3,699 | 3,794 | 3,687 | 3,766 | +3.09% | 322,600 | 3322億7787万 | +4.5% | 20.44 | 1.85 |
| 11/07 | 3,680 | 3,699 | 3,648 | 3,653 | -0.84% | 170,700 | 3223億776万 | +1.44% | 19.83 | 1.79 |
| 11/06 | 3,644 | 3,709 | 3,625 | 3,684 | +1.71% | 199,600 | 3250億4293万 | +2.28% | 20 | 1.81 |
| 11/02 | 3,630 | 3,658 | 3,611 | 3,622 | +0.06% | 128,300 | 3195億7260万 | +0.56% | 19.66 | 1.78 |
| 11/01 | 3,660 | 3,672 | 3,610 | 3,620 | +1.74% | 176,600 | 3193億9614万 | +0.44% | 19.65 | 1.78 |
| 10/31 | 3,560 | 3,593 | 3,524 | 3,558 | +0.59% | 194,300 | 3139億2582万 | -1.3% | 19.32 | 1.75 |
| 10/30 | 3,500 | 3,543 | 3,481 | 3,537 | +0.06% | 858,100 | 3120億7297万 | -2% | 19.2 | 1.74 |
| 10/27 | 3,456 | 3,545 | 3,447 | 3,535 | +2.14% | 169,400 | 3118億9651万 | -2.13% | 19.19 | 1.73 |
| 10/26 | 3,494 | 3,516 | 3,437 | 3,461 | -1.31% | 177,200 | 3053億6742万 | -4.37% | 18.79 | 1.7 |
| 10/25 | 3,503 | 3,538 | 3,490 | 3,507 | +0.95% | 210,800 | 3094億2604万 | -3.36% | 19.04 | 1.72 |
