時価総額
2023/10/18～2024/03/15
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 |
| 03/15 | 995 | 995 | 981 | 988 | -0.2% | 41,600 | 324億640万 | +1.33% | 12.95 | 0.92 |
| 03/14 | 981 | 993 | 979 | 990 | +0.92% | 40,800 | 324億7200万 | +1.75% | 12.98 | 0.92 |
| 03/13 | 1,000 | 1,000 | 978 | 981 | -1.41% | 43,700 | 321億7680万 | +1.13% | 12.86 | 0.92 |
| 03/12 | 974 | 995 | 968 | 995 | +1.12% | 36,900 | 326億3600万 | +2.68% | 13.05 | 0.93 |
| 03/11 | 1,005 | 1,005 | 971 | 984 | -2.86% | 96,400 | 322億7520万 | +1.86% | 12.9 | 0.92 |
| 03/08 | 984 | 1,016 | 984 | 1,013 | +2.32% | 108,300 | 332億2640万 | +5.19% | 13.28 | 0.95 |
| 03/07 | 1,003 | 1,010 | 985 | 990 | -0.3% | 92,000 | 324億7200万 | +3.13% | 12.98 | 0.92 |
| 03/06 | 969 | 998 | 966 | 993 | +1.02% | 70,800 | 325億7040万 | +3.87% | 13.02 | 0.93 |
| 03/05 | 979 | 983 | 965 | 983 | +0.31% | 72,500 | 322億4240万 | +3.15% | 12.89 | 0.92 |
| 03/04 | 990 | 997 | 975 | 980 | -0.81% | 88,400 | 321億4400万 | +3.16% | 12.85 | 0.91 |
| 03/01 | 994 | 995 | 985 | 988 | -0.4% | 67,500 | 324億640万 | +4.44% | 12.95 | 0.92 |
| 02/29 | 1,005 | 1,005 | 985 | 992 | -1.49% | 65,100 | 325億3760万 | +5.31% | 13.01 | 0.93 |
| 02/28 | 1,025 | 1,025 | 1,007 | 1,007 | -1.76% | 134,700 | 330億2960万 | +7.36% | 13.2 | 0.94 |
| 02/27 | 1,010 | 1,025 | 1,003 | 1,025 | +1.49% | 128,700 | 336億2000万 | +9.74% | 13.44 | 0.96 |
| 02/26 | 986 | 1,013 | 985 | 1,010 | +4.66% | 252,700 | 331億2800万 | +8.84% | 13.24 | 0.94 |
| 02/22 | 958 | 965 | 949 | 965 | +0.73% | 54,900 | 316億5200万 | +4.66% | 12.65 | 0.9 |
| 02/21 | 963 | 963 | 951 | 958 | -0.52% | 64,900 | 314億2240万 | +4.36% | 12.56 | 0.89 |
| 02/20 | 974 | 977 | 963 | 963 | -1.13% | 82,200 | 315億8640万 | +5.36% | 12.63 | 0.9 |
| 02/19 | 941 | 974 | 940 | 974 | +4.17% | 178,800 | 319億4720万 | +7.03% | 12.77 | 0.91 |
| 02/16 | 915 | 935 | 915 | 935 | +2.19% | 97,900 | 306億6800万 | +3.2% | 12.26 | 0.87 |
| 02/15 | 920 | 925 | 909 | 915 | -1.08% | 61,600 | 300億1200万 | +1.22% | 12 | 0.85 |
| 02/14 | 935 | 935 | 917 | 925 | -1.6% | 77,000 | 303億4000万 | +2.32% | 12.13 | 0.86 |
| 02/13 | 943 | 962 | 935 | 940 | +0.21% | 140,400 | 308億3200万 | +4.21% | 12.32 | 0.88 |
| 02/09 | 929 | 940 | 912 | 938 | +0.43% | 131,300 | 307億6640万 | +4.34% | 12.3 | 0.88 |
| 02/08 | 950 | 959 | 929 | 934 | -0.53% | 322,300 | 306億3520万 | +4.12% | 12.25 | 0.87 |
| 02/07 | 936 | 940 | 930 | 939 | +0.64% | 74,000 | 307億9920万 | +5.03% | 12.31 | 0.88 |
| 02/06 | 941 | 941 | 928 | 933 | -0.85% | 70,200 | 306億240万 | +4.71% | 12.23 | 0.87 |
| 02/05 | 925 | 950 | 924 | 941 | +2.39% | 123,800 | 308億6480万 | +6.09% | 12.34 | 0.88 |
| 02/02 | 925 | 927 | 918 | 919 | -0.22% | 65,300 | 301億4320万 | +4.2% | 12.05 | 0.86 |
| 02/01 | 919 | 923 | 912 | 921 | 0% | 72,300 | 302億880万 | +4.9% | 12.08 | 0.86 |
| 01/31 | 913 | 921 | 908 | 921 | +1.43% | 61,400 | 302億880万 | +5.38% | 12.08 | 0.86 |
| 01/30 | 919 | 919 | 908 | 908 | -0.77% | 64,400 | 297億8240万 | +4.25% | 11.9 | 0.85 |
| 01/29 | 898 | 916 | 898 | 915 | +1.89% | 108,100 | 300億1200万 | +5.41% | 12 | 0.85 |
| 01/26 | 896 | 906 | 894 | 898 | +0.45% | 101,300 | 294億5440万 | +3.7% | 11.77 | 0.84 |
| 01/25 | 890 | 897 | 887 | 894 | +0.68% | 46,100 | 293億2320万 | +3.59% | 11.72 | 0.83 |
| 01/24 | 890 | 894 | 884 | 888 | -0.34% | 34,700 | 291億2640万 | +3.02% | 11.64 | 0.83 |
| 01/23 | 897 | 899 | 886 | 891 | -0.78% | 78,900 | 292億2480万 | +3.73% | 11.68 | 0.83 |
| 01/22 | 885 | 898 | 884 | 898 | +3.22% | 119,300 | 294億5440万 | +4.66% | 11.77 | 0.84 |
| 01/19 | 875 | 876 | 868 | 870 | +0.46% | 53,600 | 285億3600万 | +1.75% | 11.41 | 0.81 |
| 01/18 | 857 | 871 | 857 | 866 | +0.7% | 38,800 | 284億480万 | +1.29% | 11.35 | 0.81 |
| 01/17 | 862 | 874 | 860 | 860 | -0.12% | 43,000 | 282億800万 | +0.7% | 11.28 | 0.8 |
| 01/16 | 872 | 875 | 861 | 861 | -1.37% | 44,200 | 282億4080万 | +0.82% | 11.29 | 0.8 |
| 01/15 | 875 | 879 | 872 | 873 | -0.46% | 45,200 | 286億3440万 | +2.11% | 11.45 | 0.81 |
| 01/12 | 888 | 890 | 877 | 877 | -1.13% | 61,300 | 287億6560万 | +2.57% | 11.5 | 0.82 |
| 01/11 | 895 | 899 | 887 | 887 | -0.45% | 50,600 | 290億9360万 | +3.74% | 11.63 | 0.83 |
| 01/10 | 889 | 898 | 889 | 891 | +0.34% | 77,300 | 292億2480万 | +4.09% | 11.68 | 0.83 |
| 01/09 | 875 | 888 | 875 | 888 | +1.95% | 75,200 | 291億2640万 | +3.74% | 11.64 | 0.83 |
| 01/05 | 879 | 882 | 871 | 871 | -0.57% | 50,900 | 285億6880万 | +1.75% | 11.42 | 0.81 |
| 01/04 | 874 | 876 | 862 | 876 | +0.34% | 61,300 | 287億3280万 | +2.22% | 11.49 | 0.82 |
| 2023 |
| 12/29 | 865 | 873 | 861 | 873 | +1.39% | 80,500 | 286億3440万 | +1.63% | 11.45 | 0.81 |
| 12/28 | 837 | 863 | 836 | 861 | +3.11% | 89,700 | 282億4080万 | +0.12% | 11.29 | 0.8 |
| 12/27 | 823 | 836 | 820 | 835 | +2.08% | 259,800 | 273億8800万 | -3.24% | 10.95 | 0.78 |
| 12/26 | 816 | 827 | 814 | 818 | +0.12% | 312,400 | 268億3040万 | -5.54% | 10.72 | 0.76 |
| 12/25 | 829 | 829 | 816 | 817 | -0.73% | 130,600 | 267億9760万 | -5.98% | 10.71 | 0.76 |
| 12/22 | 831 | 833 | 820 | 823 | -0.48% | 143,000 | 269億9440万 | -5.73% | 10.79 | 0.77 |
| 12/21 | 831 | 836 | 823 | 827 | -2.01% | 134,000 | 271億2560万 | -5.7% | 10.84 | 0.77 |
| 12/20 | 855 | 860 | 844 | 844 | -1.29% | 83,700 | 276億8320万 | -4.09% | 11.07 | 0.79 |
| 12/19 | 842 | 855 | 838 | 855 | +1.54% | 74,000 | 280億4400万 | -3.17% | 11.21 | 0.8 |
| 12/18 | 840 | 842 | 829 | 842 | -0.47% | 45,000 | 276億1760万 | -4.97% | 11.04 | 0.79 |
| 12/15 | 832 | 847 | 832 | 846 | +1.44% | 70,200 | 277億4880万 | -4.84% | 11.09 | 0.79 |
| 12/14 | 843 | 849 | 831 | 834 | -1.42% | 83,500 | 273億5520万 | -6.61% | 10.93 | 0.78 |
| 12/13 | 841 | 850 | 840 | 846 | +0.59% | 103,200 | 277億4880万 | -5.58% | 11.09 | 0.79 |
| 12/12 | 851 | 858 | 839 | 841 | -1.18% | 72,000 | 275億8480万 | -6.45% | 11.03 | 0.78 |
| 12/11 | 864 | 865 | 849 | 851 | +0.24% | 83,100 | 279億1280万 | -5.65% | 11.16 | 0.79 |
| 12/08 | 864 | 868 | 848 | 849 | -1.96% | 121,400 | 278億4720万 | -6.08% | 11.13 | 0.79 |
| 12/07 | 883 | 883 | 863 | 866 | -2.59% | 266,200 | 284億480万 | -4.42% | 11.35 | 0.81 |
| 12/06 | 871 | 892 | 871 | 889 | +1.83% | 219,900 | 291億5920万 | -1.98% | 11.66 | 0.83 |
| 12/05 | 884 | 885 | 873 | 873 | -1.13% | 84,500 | 286億3440万 | -3.75% | 11.45 | 0.81 |
| 12/04 | 891 | 891 | 873 | 883 | -1.01% | 68,900 | 289億6240万 | -2.75% | 11.58 | 0.82 |
| 12/01 | 899 | 904 | 891 | 892 | 0% | 55,900 | 292億5760万 | -1.76% | 11.7 | 0.83 |
| 11/30 | 893 | 898 | 890 | 892 | -0.45% | 43,700 | 292億5760万 | -1.76% | 11.7 | 0.83 |
| 11/29 | 899 | 904 | 896 | 896 | -0.88% | 71,600 | 293億8880万 | -1.43% | 11.75 | 0.84 |
| 11/28 | 916 | 916 | 902 | 904 | -0.77% | 37,400 | 296億5120万 | -0.55% | 11.85 | 0.84 |
| 11/27 | 918 | 920 | 908 | 911 | -0.44% | 31,900 | 298億8080万 | +0.11% | 11.94 | 0.85 |
| 11/24 | 919 | 924 | 915 | 915 | -0.11% | 32,600 | 300億1200万 | +0.44% | 12 | 0.85 |
| 11/22 | 910 | 922 | 910 | 916 | +0.55% | 50,800 | 300億4480万 | +0.55% | 12.01 | 0.85 |
| 11/21 | 909 | 916 | 905 | 911 | +0.11% | 94,800 | 298億8080万 | 0% | 11.94 | 0.85 |
| 11/20 | 912 | 925 | 910 | 910 | -0.76% | 40,600 | 298億4800万 | -0.22% | 11.93 | 0.85 |
| 11/17 | 903 | 917 | 903 | 917 | +1.44% | 35,200 | 300億7760万 | +0.44% | 12.02 | 0.86 |
| 11/16 | 910 | 914 | 901 | 904 | -1.09% | 28,000 | 296億5120万 | -1.2% | 11.85 | 0.84 |
| 11/15 | 920 | 922 | 914 | 914 | +0.11% | 25,500 | 299億7920万 | -0.33% | 11.98 | 0.85 |
| 11/14 | 928 | 931 | 912 | 913 | -1.4% | 55,000 | 299億4640万 | -0.65% | 11.97 | 0.85 |
| 11/13 | 937 | 941 | 925 | 926 | -0.86% | 80,000 | 303億7280万 | +0.65% | 12.14 | 0.86 |
| 11/10 | 933 | 944 | 923 | 934 | -0.43% | 95,600 | 306億3520万 | +1.41% | 12.25 | 0.87 |
| 11/09 | 901 | 939 | 901 | 938 | +2.96% | 296,200 | 307億6640万 | +1.96% | 12.3 | 0.88 |
| 11/08 | 929 | 929 | 907 | 911 | -0.44% | 84,500 | 298億8080万 | -0.98% | 11.94 | 0.85 |
| 11/07 | 927 | 927 | 915 | 915 | -1.61% | 34,000 | 300億1200万 | -0.76% | 12 | 0.85 |
| 11/06 | 908 | 930 | 908 | 930 | +3.45% | 79,600 | 305億400万 | +0.54% | 12.19 | 0.87 |
| 11/02 | 899 | 906 | 893 | 899 | -0.33% | 39,900 | 294億8720万 | -3.02% | 11.79 | 0.84 |
| 11/01 | 895 | 904 | 890 | 902 | +1.92% | 52,200 | 295億8560万 | -3.01% | 11.83 | 0.84 |
| 10/31 | 889 | 889 | 868 | 885 | +0.45% | 235,800 | 290億2800万 | -5.14% | 11.6 | 0.83 |
| 10/30 | 904 | 904 | 881 | 881 | -2.44% | 57,000 | 288億9680万 | -6.08% | 11.55 | 0.82 |
| 10/27 | 886 | 905 | 886 | 903 | +2.03% | 47,400 | 296億1840万 | -4.04% | 11.84 | 0.84 |
| 10/26 | 900 | 904 | 885 | 885 | -1.56% | 47,300 | 290億2800万 | -6.25% | 11.6 | 0.83 |
| 10/25 | 915 | 915 | 899 | 899 | -0.99% | 63,000 | 294億8720万 | -5.17% | 11.79 | 0.84 |
| 10/24 | 903 | 911 | 882 | 908 | +0.33% | 90,600 | 297億8240万 | -4.62% | 11.9 | 0.85 |
| 10/23 | 915 | 919 | 905 | 905 | -1.95% | 57,600 | 296億8400万 | -5.33% | 11.87 | 0.84 |
| 10/20 | 921 | 927 | 912 | 923 | +0.22% | 46,700 | 302億7440万 | -3.75% | 12.1 | 0.86 |
| 10/19 | 920 | 925 | 918 | 921 | -0.65% | 27,900 | 302億880万 | -4.26% | 12.08 | 0.86 |
| 10/18 | 933 | 936 | 921 | 927 | +0.11% | 30,900 | 304億560万 | -3.84% | 12.15 | 0.86 |
