時価総額
2023/11/14～2024/04/11
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 |
| 04/11 | 1,984 | 2,025 | 1,888 | 1,947 | -2.84% | 5,086,000 | 1350億1481万 | -1.12% | 10.38 | 2 |
| 04/10 | 1,911 | 2,018 | 1,892 | 2,004 | +6.88% | 6,812,800 | 1389億6748万 | +1.31% | 10.69 | 2.06 |
| 04/09 | 1,848 | 1,922 | 1,831 | 1,875 | +0.05% | 4,114,500 | 1300億2197万 | -5.83% | 10 | 1.93 |
| 04/08 | 1,834 | 1,886 | 1,819 | 1,874 | +4.46% | 3,931,500 | 1299億5262万 | -6.44% | 10 | 1.93 |
| 04/05 | 1,786 | 1,817 | 1,770 | 1,794 | -2.29% | 3,582,100 | 1244億502万 | -10.75% | 9.57 | 1.85 |
| 04/04 | 1,863 | 1,905 | 1,819 | 1,836 | +0.71% | 4,240,600 | 1273億1751万 | -9.2% | 9.79 | 1.89 |
| 04/03 | 1,828 | 1,893 | 1,813 | 1,823 | -3.75% | 3,905,300 | 1264億1602万 | -10.29% | 9.72 | 1.88 |
| 04/02 | 1,955 | 2,002 | 1,886 | 1,894 | -2.37% | 4,970,300 | 1313億3952万 | -7.02% | 10.1 | 1.95 |
| 04/01 | 2,021 | 2,036 | 1,936 | 1,940 | -2.61% | 4,032,500 | 1345億2939万 | -4.95% | 10.35 | 2 |
| 03/29 | 1,994 | 2,022 | 1,946 | 1,992 | -0.4% | 4,786,300 | 1381億3534万 | -2.31% | 10.62 | 2.05 |
| 03/28 | 2,027 | 2,048 | 1,991 | 2,000 | -1.53% | 4,729,900 | 1386億9010万 | -1.43% | 10.67 | 2.06 |
| 03/27 | 2,091 | 2,149 | 2,026 | 2,031 | -3.19% | 8,558,100 | 1408億3979万 | +0.49% | 10.83 | 2.09 |
| 03/26 | 2,078 | 2,151 | 2,043 | 2,098 | +2.49% | 9,657,700 | 1454億8591万 | +4.17% | 11.19 | 2.16 |
| 03/25 | 2,072 | 2,102 | 2,023 | 2,047 | -1.96% | 6,964,000 | 1419億4931万 | +1.99% | 10.92 | 2.11 |
| 03/22 | 2,225 | 2,282 | 2,026 | 2,088 | -4.44% | 12,383,700 | 1447億9246万 | +4.71% | 11.14 | 2.15 |
| 03/21 | 2,179 | 2,241 | 2,131 | 2,185 | +4.7% | 12,090,900 | 1515億1893万 | +11.08% | 11.65 | 2.25 |
| 03/19 | 2,000 | 2,094 | 1,909 | 2,087 | +2.96% | 12,277,100 | 1447億2312万 | +7.8% | 11.13 | 2.15 |
| 03/18 | 1,865 | 2,044 | 1,839 | 2,027 | +8.86% | 10,035,700 | 1405億6241万 | +6.07% | 10.81 | 2.09 |
| 03/15 | 1,814 | 1,915 | 1,780 | 1,862 | +0.43% | 7,874,600 | 1291億2048万 | -1.32% | 9.93 | 1.92 |
| 03/14 | 1,859 | 1,896 | 1,821 | 1,854 | -1.23% | 4,998,400 | 1285億6572万 | -0.7% | 9.89 | 1.91 |
| 03/13 | 2,020 | 2,070 | 1,858 | 1,877 | -5.54% | 7,892,900 | 1301億6066万 | +1.73% | 10.01 | 1.93 |
| 03/12 | 1,933 | 2,065 | 1,926 | 1,987 | +1.79% | 8,134,900 | 1377億8861万 | +8.88% | 10.6 | 2.04 |
| 03/11 | 2,012 | 2,051 | 1,920 | 1,952 | -6.87% | 9,361,000 | 1353億6153万 | +8.5% | 10.41 | 2.01 |
| 03/08 | 2,060 | 2,175 | 2,025 | 2,096 | +2.59% | 9,480,600 | 1453億4722万 | +18.02% | 11.18 | 2.16 |
| 03/07 | 2,244 | 2,307 | 2,027 | 2,043 | -6.88% | 10,633,600 | 1416億7193万 | +16.81% | 10.9 | 2.1 |
| 03/06 | 2,300 | 2,324 | 2,155 | 2,194 | -5.84% | 11,341,900 | 1521億4304万 | +27.41% | 11.7 | 2.26 |
| 03/05 | 2,284 | 2,361 | 2,115 | 2,330 | +8.22% | 12,243,200 | 1615億7396万 | +37.95% | 12.43 | 2.4 |
| 03/04 | 2,081 | 2,167 | 2,029 | 2,153 | +3.91% | 6,613,900 | 1492億9989万 | +30.48% | 11.48 | 2.22 |
| 03/01 | 2,075 | 2,126 | 2,026 | 2,072 | -0.38% | 5,499,900 | 1436億8294万 | +28.06% | 11.05 | 2.13 |
| 02/29 | 2,080 | 2,126 | 2,055 | 2,080 | -0.53% | 7,886,400 | 1442億3770万 | +30.65% | 11.09 | 2.14 |
| 02/28 | 1,950 | 2,118 | 1,935 | 2,091 | +7.95% | 10,489,500 | 1450億50万 | +33.35% | 11.15 | 2.15 |
| 02/27 | 1,981 | 2,030 | 1,882 | 1,937 | -3.15% | 8,574,000 | 1343億2136万 | +25.45% | 10.33 | 1.99 |
| 02/26 | 1,978 | 2,033 | 1,903 | 2,000 | +5.37% | 11,325,600 | 1386億9010万 | +31.15% | 10.67 | 2.06 |
| 02/22 | 1,775 | 1,919 | 1,731 | 1,898 | +9.21% | 9,574,400 | 1316億1690万 | +26.45% | 10.12 | 1.95 |
| 02/21 | 1,789 | 1,824 | 1,737 | 1,738 | -3.61% | 4,624,400 | 1205億2169万 | +17.35% | 9.27 | 1.79 |
| 02/20 | 1,854 | 1,878 | 1,760 | 1,803 | -3.22% | 8,043,100 | 1250億2912万 | +22.9% | 9.62 | 1.86 |
| 02/19 | 1,894 | 1,961 | 1,850 | 1,863 | -2.1% | 8,636,600 | 1291億8983万 | +28.66% | 9.94 | 1.92 |
| 02/16 | 1,821 | 1,966 | 1,722 | 1,903 | +10.77% | 21,902,000 | 1319億6363万 | +33.83% | 10.15 | 1.96 |
| 02/15 | 1,508 | 1,718 | 1,507 | 1,718 | +21.16% | 10,214,400 | 1191億3479万 | +23.24% | 9.16 | 1.77 |
| 02/14 | 1,402 | 1,435 | 1,395 | 1,418 | +0.14% | 5,457,800 | 983億3128万 | +3.5% | 7.56 | 1.46 |
| 02/13 | 1,396 | 1,436 | 1,387 | 1,416 | -2.75% | 8,251,300 | 981億9259万 | +3.58% | 7.55 | 1.46 |
| 02/09 | 1,446 | 1,487 | 1,431 | 1,456 | +1.25% | 9,563,300 | 1009億6639万 | +6.59% | 7.77 | 1.5 |
| 02/08 | 1,380 | 1,439 | 1,364 | 1,438 | +6.52% | 9,680,900 | 997億1818万 | +5.66% | 7.67 | 1.48 |
| 02/07 | 1,312 | 1,355 | 1,293 | 1,350 | +2.74% | 7,026,800 | 936億1581万 | -0.3% | 7.2 | 1.39 |
| 02/06 | 1,331 | 1,343 | 1,281 | 1,314 | -4.44% | 10,567,600 | 911億1939万 | -2.88% | 7.01 | 1.35 |
| 02/05 | 1,376 | 1,387 | 1,333 | 1,375 | +2.08% | 6,447,400 | 953億4944万 | +1.48% | 7.33 | 1.41 |
| 02/02 | 1,371 | 1,383 | 1,341 | 1,347 | -1.75% | 5,129,300 | 934億778万 | -0.44% | 7.18 | 1.39 |
| 02/01 | 1,384 | 1,402 | 1,353 | 1,371 | -2.7% | 6,808,200 | 950億7206万 | +1.33% | 7.31 | 1.41 |
| 01/31 | 1,372 | 1,419 | 1,358 | 1,409 | +2.03% | 9,359,800 | 977億717万 | +4.14% | 7.51 | 1.45 |
| 01/30 | 1,360 | 1,386 | 1,328 | 1,381 | +2.07% | 10,226,300 | 957億6551万 | +2.22% | 7.37 | 1.42 |
| 01/29 | 1,345 | 1,414 | 1,344 | 1,353 | -0.15% | 8,786,400 | 938億2385万 | +0.52% | 7.22 | 1.39 |
| 01/26 | 1,373 | 1,430 | 1,341 | 1,355 | -1.09% | 9,824,400 | 939億6254万 | +1.57% | 7.23 | 1.39 |
| 01/25 | 1,390 | 1,415 | 1,369 | 1,370 | -2.63% | 10,006,600 | 950億271万 | +3.79% | 7.31 | 1.41 |
| 01/24 | 1,498 | 1,512 | 1,402 | 1,407 | -5.12% | 16,075,100 | 975億6848万 | +7.82% | 7.5 | 1.45 |
| 01/23 | 1,511 | 1,546 | 1,458 | 1,483 | -1.53% | 19,815,700 | 1028億3871万 | +15.05% | 7.91 | 1.53 |
| 01/22 | 1,445 | 1,510 | 1,417 | 1,506 | +4.08% | 17,073,300 | 1044億3364万 | +18.3% | 8.03 | 1.55 |
| 01/19 | 1,415 | 1,486 | 1,390 | 1,447 | +3.21% | 18,857,400 | 1003億4228万 | +15.12% | 7.72 | 1.49 |
| 01/18 | 1,456 | 1,469 | 1,386 | 1,402 | -0.85% | 16,620,700 | 972億2176万 | +12.7% | 7.48 | 1.44 |
| 01/17 | 1,395 | 1,440 | 1,341 | 1,414 | +3.59% | 24,002,400 | 980億5390万 | +14.87% | 7.54 | 1.46 |
| 01/16 | 1,347 | 1,395 | 1,308 | 1,365 | +2.4% | 16,312,000 | 946億5599万 | +11.79% | 7.28 | 1.4 |
| 01/15 | 1,235 | 1,350 | 1,234 | 1,333 | +8.73% | 18,872,800 | 924億3695万 | +9.71% | 7.11 | 1.37 |
| 01/12 | 1,176 | 1,229 | 1,147 | 1,226 | +1.66% | 19,483,500 | 850億1703万 | +1.57% | 6.54 | 1.26 |
| 01/11 | 1,135 | 1,210 | 1,105 | 1,206 | +9.64% | 24,252,500 | 836億3013万 | +0.25% | 6.43 | 1.24 |
| 01/10 | 1,175 | 1,208 | 1,062 | 1,100 | -18.82% | 29,959,500 | 762億7955万 | -8.18% | 5.87 | 1.13 |
| 01/09 | 1,345 | 1,386 | 1,324 | 1,355 | -1.45% | 8,432,900 | 939億6254万 | +13.39% | 7.23 | 1.39 |
| 01/05 | 1,349 | 1,422 | 1,334 | 1,375 | +2.92% | 11,471,400 | 953億4944万 | +16.33% | 7.33 | 1.41 |
| 01/04 | 1,310 | 1,364 | 1,281 | 1,336 | +5.53% | 8,951,500 | 926億4498万 | +14.48% | 7.13 | 1.37 |
| 2023 |
| 12/29 | 1,305 | 1,327 | 1,246 | 1,266 | -3.95% | 11,384,100 | 877億9083万 | +9.52% | 6.75 | 1.3 |
| 12/28 | 1,354 | 1,363 | 1,305 | 1,318 | -4.42% | 8,386,200 | 913億9677万 | +14.81% | 7.03 | 1.36 |
| 12/27 | 1,333 | 1,400 | 1,303 | 1,379 | +5.35% | 11,230,900 | 956億2682万 | +21.07% | 7.35 | 1.42 |
| 12/26 | 1,357 | 1,368 | 1,280 | 1,309 | -3.39% | 12,241,000 | 907億7267万 | +16.15% | 6.98 | 1.35 |
| 12/25 | 1,401 | 1,429 | 1,300 | 1,355 | -1.38% | 14,574,000 | 939億6254万 | +20.98% | 7.23 | 1.39 |
| 12/22 | 1,312 | 1,419 | 1,312 | 1,374 | +1.78% | 17,686,600 | 952億8010万 | +23.9% | 7.33 | 1.41 |
| 12/21 | 1,256 | 1,390 | 1,206 | 1,350 | +5.72% | 26,283,800 | 936億1581万 | +22.84% | 7.2 | 1.39 |
| 12/20 | 1,070 | 1,310 | 1,049 | 1,277 | +22.32% | 21,166,200 | 885億5363万 | +16.94% | 6.81 | 1.31 |
| 12/19 | 1,000 | 1,055 | 994 | 1,044 | +4.3% | 5,619,700 | 723億9623万 | -4.04% | 5.57 | 1.07 |
| 12/18 | 995 | 1,015 | 987 | 1,001 | +0.7% | 4,500,500 | 694億1439万 | -8.17% | 5.34 | 1.03 |
| 12/15 | 1,025 | 1,034 | 990 | 994 | -0.7% | 3,004,200 | 689億2898万 | -8.64% | 5.3 | 1.02 |
| 12/14 | 1,067 | 1,084 | 985 | 1,001 | -8.75% | 6,786,000 | 694億1439万 | -7.4% | 5.34 | 1.03 |
| 12/13 | 1,117 | 1,129 | 1,083 | 1,097 | -1.08% | 4,226,400 | 760億7152万 | +2.33% | 5.85 | 1.13 |
| 12/12 | 1,139 | 1,159 | 1,094 | 1,109 | -1.25% | 6,938,100 | 769億366万 | +4.52% | 5.91 | 1.14 |
| 12/11 | 1,094 | 1,133 | 1,069 | 1,123 | +5.05% | 7,324,200 | 778億7449万 | +6.85% | 5.99 | 1.16 |
| 12/08 | 1,116 | 1,125 | 1,060 | 1,069 | -7.37% | 6,513,500 | 741億2985万 | +2.89% | 5.7 | 1.1 |
| 12/07 | 1,212 | 1,212 | 1,152 | 1,154 | -4.79% | 5,941,700 | 800億2418万 | +12.04% | 6.15 | 1.19 |
| 12/06 | 1,161 | 1,238 | 1,135 | 1,212 | +4.75% | 9,545,000 | 840億4620万 | +19.41% | 6.46 | 1.25 |
| 12/05 | 1,115 | 1,177 | 1,101 | 1,157 | +2.75% | 8,741,300 | 802億3222万 | +15.82% | 6.17 | 1.19 |
| 12/04 | 1,069 | 1,145 | 1,067 | 1,126 | +4.74% | 5,944,300 | 780億8252万 | +14.43% | 6.01 | 1.16 |
| 12/01 | 1,035 | 1,085 | 998 | 1,075 | +4.47% | 5,445,300 | 745億4592万 | +10.82% | 5.73 | 1.11 |
| 11/30 | 1,015 | 1,041 | 982 | 1,029 | +2.08% | 4,784,300 | 713億5605万 | +7.52% | 5.49 | 1.06 |
| 11/29 | 997 | 1,012 | 977 | 1,008 | -0.2% | 5,994,600 | 698億9981万 | +6.55% | 5.38 | 1.04 |
| 11/28 | 1,050 | 1,055 | 993 | 1,010 | -4.27% | 7,781,700 | 700億3850万 | +7.91% | 5.39 | 1.04 |
| 11/27 | 1,094 | 1,106 | 1,053 | 1,055 | -1.03% | 4,178,900 | 731億5902万 | +13.69% | 5.63 | 1.09 |
| 11/24 | 1,094 | 1,114 | 1,066 | 1,066 | -2.29% | 4,107,600 | 739億2182万 | +16% | 5.69 | 1.1 |
| 11/22 | 1,090 | 1,096 | 1,051 | 1,091 | +0.55% | 5,064,700 | 756億5545万 | +19.89% | 5.82 | 1.12 |
| 11/21 | 1,130 | 1,139 | 1,075 | 1,085 | -4.24% | 5,802,800 | 752億3938万 | +20.56% | 5.79 | 1.12 |
| 11/20 | 1,105 | 1,168 | 1,098 | 1,133 | +3.94% | 9,483,300 | 785億6794万 | +27.45% | 6.04 | 1.17 |
| 11/17 | 1,118 | 1,133 | 1,039 | 1,090 | -3.63% | 12,368,700 | 755億8610万 | +24.43% | 5.81 | 1.12 |
| 11/16 | 1,163 | 1,163 | 1,093 | 1,131 | -1.74% | 6,299,000 | 784億2925万 | +30.6% | 6.03 | 1.16 |
| 11/15 | 1,202 | 1,204 | 1,141 | 1,151 | -2.7% | 5,241,700 | 798億1615万 | +34.78% | 6.14 | 1.18 |
| 11/14 | 1,092 | 1,185 | 1,077 | 1,183 | +6.96% | 15,276,400 | 820億3519万 | +40.17% | 6.31 | 1.22 |
