時価総額
2023/10/13～2024/03/12
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 |
| 03/12 | 1,862 | 1,885 | 1,843 | 1,884 | +1.78% | 437,300 | 1678億1466万 | +2.39% | 10.73 | 3.25 |
| 03/11 | 1,857 | 1,874 | 1,842 | 1,851 | -2.06% | 407,800 | 1648億7523万 | +0.82% | 10.54 | 3.19 |
| 03/08 | 1,860 | 1,929 | 1,847 | 1,890 | +0.8% | 386,900 | 1683億4910万 | +3.05% | 10.76 | 3.26 |
| 03/07 | 1,891 | 1,907 | 1,864 | 1,875 | -0.53% | 399,500 | 1670億1300万 | +2.68% | 10.68 | 3.23 |
| 03/06 | 1,876 | 1,892 | 1,867 | 1,885 | +0.11% | 265,700 | 1679億373万 | +3.69% | 10.73 | 3.25 |
| 03/05 | 1,888 | 1,903 | 1,864 | 1,883 | -0.16% | 281,500 | 1677億2558万 | +4.03% | 10.72 | 3.25 |
| 03/04 | 1,925 | 1,929 | 1,875 | 1,886 | -1.31% | 504,000 | 1679億9280万 | +4.66% | 10.74 | 3.25 |
| 03/01 | 1,910 | 1,920 | 1,887 | 1,911 | +0.21% | 388,200 | 1702億1964万 | +6.52% | 10.88 | 3.3 |
| 02/29 | 1,885 | 1,908 | 1,879 | 1,907 | +0.47% | 373,700 | 1698億6335万 | +6.89% | 10.86 | 3.29 |
| 02/28 | 1,845 | 1,909 | 1,843 | 1,898 | +2.87% | 603,900 | 1690億6169万 | +6.93% | 10.81 | 3.27 |
| 02/27 | 1,822 | 1,855 | 1,820 | 1,845 | +1.21% | 370,300 | 1643億4079万 | +4.41% | 10.5 | 3.18 |
| 02/26 | 1,849 | 1,857 | 1,823 | 1,823 | -0.55% | 354,000 | 1623億8117万 | +3.58% | 10.38 | 3.14 |
| 02/22 | 1,838 | 1,841 | 1,812 | 1,833 | +0.22% | 496,600 | 1632億7190万 | +4.56% | 10.44 | 3.16 |
| 02/21 | 1,850 | 1,851 | 1,818 | 1,829 | -0.71% | 322,900 | 1629億1561万 | +4.75% | 10.41 | 3.15 |
| 02/20 | 1,885 | 1,896 | 1,838 | 1,842 | -1.18% | 427,900 | 1640億7357万 | +5.86% | 10.49 | 3.18 |
| 02/19 | 1,830 | 1,866 | 1,830 | 1,864 | +1.86% | 285,000 | 1660億3319万 | +7.44% | 10.61 | 3.22 |
| 02/16 | 1,827 | 1,855 | 1,814 | 1,830 | +0.72% | 551,900 | 1630億468万 | +5.9% | 10.42 | 3.16 |
| 02/15 | 1,812 | 1,819 | 1,784 | 1,817 | +1.06% | 481,200 | 1618億4673万 | +5.39% | 10.34 | 3.13 |
| 02/14 | 1,777 | 1,807 | 1,774 | 1,798 | +1.07% | 457,500 | 1601億5433万 | +4.47% | 10.24 | 3.1 |
| 02/13 | 1,772 | 1,779 | 1,743 | 1,779 | +1.25% | 420,500 | 1584億6193万 | +3.43% | 10.13 | 3.07 |
| 02/09 | 1,756 | 1,791 | 1,749 | 1,757 | 0% | 365,400 | 1565億231万 | +2.27% | 10 | 3.03 |
| 02/08 | 1,774 | 1,780 | 1,744 | 1,757 | -1.07% | 435,800 | 1565億231万 | +2.39% | 10 | 3.03 |
| 02/07 | 1,759 | 1,791 | 1,751 | 1,776 | +1.14% | 353,400 | 1581億9471万 | +3.68% | 10.11 | 3.06 |
| 02/06 | 1,815 | 1,815 | 1,756 | 1,756 | -3.46% | 552,800 | 1564億1324万 | +2.75% | 10 | 3.03 |
| 02/05 | 1,791 | 1,822 | 1,737 | 1,819 | +2.31% | 789,800 | 1620億2487万 | +6.69% | 10.36 | 3.14 |
| 02/02 | 1,807 | 1,858 | 1,778 | 1,778 | -1.6% | 949,100 | 1583億7286万 | +4.65% | 10.12 | 3.07 |
| 02/01 | 1,817 | 1,879 | 1,783 | 1,807 | +6.11% | 2,171,800 | 1609億5599万 | +6.67% | 10.29 | 3.12 |
| 01/31 | 1,667 | 1,706 | 1,662 | 1,703 | +2.41% | 772,700 | 1516億9234万 | +0.89% | 9.7 | 2.94 |
| 01/30 | 1,706 | 1,708 | 1,663 | 1,663 | -1.95% | 438,300 | 1481億2939万 | -1.36% | 9.47 | 2.87 |
| 01/29 | 1,681 | 1,705 | 1,675 | 1,696 | +1.44% | 369,000 | 1510億6882万 | +0.59% | 9.66 | 2.93 |
| 01/26 | 1,685 | 1,691 | 1,670 | 1,672 | -1.24% | 264,800 | 1489億3105万 | -0.77% | 9.52 | 2.88 |
| 01/25 | 1,660 | 1,696 | 1,660 | 1,693 | +1.5% | 331,000 | 1508億160万 | +0.53% | 9.64 | 2.92 |
| 01/24 | 1,670 | 1,678 | 1,654 | 1,668 | -0.36% | 308,000 | 1485億7476万 | -0.83% | 9.5 | 2.88 |
| 01/23 | 1,717 | 1,717 | 1,671 | 1,674 | -1.53% | 285,000 | 1491億920万 | -0.48% | 9.53 | 2.89 |
| 01/22 | 1,686 | 1,704 | 1,677 | 1,700 | +1.67% | 267,700 | 1514億2512万 | +1.13% | 9.68 | 2.93 |
| 01/19 | 1,671 | 1,694 | 1,663 | 1,672 | +1.27% | 359,200 | 1489億3105万 | -0.54% | 9.52 | 2.88 |
| 01/18 | 1,648 | 1,661 | 1,642 | 1,651 | +0.06% | 306,200 | 1470億6051万 | -1.78% | 9.4 | 2.85 |
| 01/17 | 1,697 | 1,697 | 1,650 | 1,650 | -2.19% | 479,600 | 1469億7144万 | -1.84% | 9.39 | 2.85 |
| 01/16 | 1,710 | 1,710 | 1,679 | 1,687 | -1.8% | 426,100 | 1502億6716万 | +0.3% | 9.6 | 2.91 |
| 01/15 | 1,690 | 1,720 | 1,685 | 1,718 | +1.84% | 320,000 | 1530億2844万 | +2.14% | 9.78 | 2.96 |
| 01/12 | 1,727 | 1,740 | 1,675 | 1,687 | -2.71% | 704,800 | 1502億6716万 | +0.42% | 9.6 | 2.91 |
| 01/11 | 1,746 | 1,758 | 1,728 | 1,734 | +0.23% | 401,700 | 1544億5362万 | +3.34% | 9.87 | 2.99 |
| 01/10 | 1,780 | 1,781 | 1,729 | 1,730 | -2.04% | 505,000 | 1540億9732万 | +3.35% | 9.85 | 2.98 |
| 01/09 | 1,751 | 1,777 | 1,748 | 1,766 | +2.38% | 616,800 | 1573億397万 | +5.75% | 10.05 | 3.05 |
| 01/05 | 1,727 | 1,738 | 1,716 | 1,725 | +0.88% | 400,600 | 1536億5196万 | +3.67% | 9.82 | 2.98 |
| 01/04 | 1,681 | 1,718 | 1,656 | 1,710 | +1.66% | 492,500 | 1523億1585万 | +3.07% | 9.74 | 2.95 |
| 2023 |
| 12/29 | 1,690 | 1,696 | 1,666 | 1,682 | 0% | 312,000 | 1498億2179万 | +1.57% | 9.58 | 3.24 |
| 12/28 | 1,670 | 1,685 | 1,665 | 1,682 | +0.84% | 241,700 | 1498億2179万 | +1.63% | 9.58 | 3.24 |
| 12/27 | 1,658 | 1,672 | 1,655 | 1,668 | +0.85% | 310,300 | 1485億7476万 | +0.91% | 9.5 | 3.21 |
| 12/26 | 1,649 | 1,656 | 1,641 | 1,654 | +0.12% | 250,200 | 1473億2773万 | +0.24% | 9.42 | 3.19 |
| 12/25 | 1,665 | 1,669 | 1,649 | 1,652 | -0.66% | 278,500 | 1471億4958万 | +0.49% | 9.41 | 3.18 |
| 12/22 | 1,651 | 1,678 | 1,651 | 1,663 | +0.97% | 246,600 | 1481億2939万 | +1.59% | 9.47 | 3.2 |
| 12/21 | 1,651 | 1,658 | 1,643 | 1,647 | -1.67% | 249,400 | 1467億421万 | +1.04% | 9.38 | 3.17 |
| 12/20 | 1,677 | 1,691 | 1,671 | 1,675 | +0.72% | 327,000 | 1491億9828万 | +3.2% | 9.54 | 3.23 |
| 12/19 | 1,645 | 1,663 | 1,629 | 1,663 | +1.4% | 379,900 | 1481億2939万 | +2.91% | 9.47 | 3.2 |
| 12/18 | 1,629 | 1,645 | 1,610 | 1,640 | -0.61% | 262,800 | 1460億8070万 | +1.99% | 9.34 | 3.16 |
| 12/15 | 1,655 | 1,663 | 1,636 | 1,650 | -0.72% | 386,100 | 1469億7144万 | +3% | 9.39 | 3.18 |
| 12/14 | 1,672 | 1,675 | 1,654 | 1,662 | -0.06% | 387,900 | 1480億4032万 | +4.14% | 9.46 | 3.2 |
| 12/13 | 1,680 | 1,688 | 1,654 | 1,663 | -1.42% | 368,900 | 1481億2939万 | +4.72% | 9.47 | 3.2 |
| 12/12 | 1,700 | 1,710 | 1,678 | 1,687 | -0.18% | 383,600 | 1502億6716万 | +6.7% | 9.6 | 3.25 |
| 12/11 | 1,666 | 1,694 | 1,661 | 1,690 | +3.05% | 570,500 | 1505億3438万 | +7.44% | 9.62 | 3.26 |
| 12/08 | 1,656 | 1,682 | 1,636 | 1,640 | -2.32% | 705,500 | 1460億8070万 | +4.79% | 9.34 | 3.16 |
| 12/07 | 1,681 | 1,685 | 1,660 | 1,679 | -0.94% | 474,100 | 1495億5457万 | +7.77% | 9.56 | 3.23 |
| 12/06 | 1,650 | 1,700 | 1,645 | 1,695 | +3.04% | 849,900 | 1509億7975万 | +9.5% | 9.65 | 3.27 |
| 12/05 | 1,623 | 1,661 | 1,621 | 1,645 | +0.37% | 572,800 | 1465億2607万 | +7.1% | 9.37 | 3.17 |
| 12/04 | 1,658 | 1,665 | 1,639 | 1,639 | -0.67% | 449,100 | 1459億9163万 | +7.48% | 9.33 | 3.16 |
| 12/01 | 1,645 | 1,667 | 1,632 | 1,650 | +1.35% | 765,700 | 1469億7144万 | +9.2% | 9.39 | 3.18 |
| 11/30 | 1,614 | 1,638 | 1,608 | 1,628 | +1.43% | 2,035,300 | 1450億1182万 | +8.75% | 9.27 | 3.14 |
| 11/29 | 1,613 | 1,622 | 1,589 | 1,605 | -0.74% | 1,157,000 | 1429億6312万 | +8.23% | 9.14 | 3.09 |
| 11/28 | 1,640 | 1,647 | 1,594 | 1,617 | -0.98% | 1,455,200 | 1440億3201万 | +10% | 9.21 | 3.12 |
| 11/27 | 1,670 | 1,672 | 1,619 | 1,633 | -1.21% | 600,900 | 1454億5718万 | +12.16% | 9.3 | 3.15 |
| 11/24 | 1,643 | 1,663 | 1,630 | 1,653 | +0.92% | 956,100 | 1472億3866万 | +14.55% | 9.41 | 3.18 |
| 11/22 | 1,615 | 1,652 | 1,595 | 1,638 | +3.74% | 1,569,700 | 1459億255万 | +14.63% | 9.33 | 3.16 |
| 11/21 | 1,525 | 1,584 | 1,507 | 1,579 | +4.5% | 1,793,400 | 1406億4721万 | +11.51% | 8.99 | 3.04 |
| 11/20 | 1,494 | 1,522 | 1,489 | 1,511 | +2.72% | 1,073,900 | 1345億9020万 | +7.62% | 8.6 | 2.91 |
| 11/17 | 1,473 | 1,510 | 1,448 | 1,471 | -0.81% | 1,122,800 | 1310億2726万 | +5.37% | 8.38 | 2.83 |
| 11/16 | 1,472 | 1,502 | 1,470 | 1,483 | +0.75% | 473,600 | 1320億9614万 | +6.69% | 8.44 | 2.86 |
| 11/15 | 1,501 | 1,510 | 1,470 | 1,472 | -1.6% | 735,400 | 1311億1633万 | +6.44% | 8.38 | 2.84 |
| 11/14 | 1,485 | 1,502 | 1,479 | 1,496 | +0.88% | 526,600 | 1332億5410万 | +8.64% | 8.52 | 2.88 |
| 11/13 | 1,493 | 1,498 | 1,479 | 1,483 | -0.47% | 503,300 | 1320億9614万 | +8.41% | 8.44 | 2.86 |
| 11/10 | 1,478 | 1,496 | 1,459 | 1,490 | +0.74% | 494,900 | 1327億1966万 | +9.64% | 8.48 | 2.87 |
| 11/09 | 1,488 | 1,488 | 1,465 | 1,479 | +0.41% | 559,000 | 1317億3985万 | +9.72% | 8.42 | 2.85 |
| 11/08 | 1,495 | 1,498 | 1,464 | 1,473 | -0.81% | 539,700 | 1312億541万 | +9.84% | 8.39 | 2.84 |
| 11/07 | 1,485 | 1,505 | 1,474 | 1,485 | -0.4% | 565,700 | 1322億7429万 | +11.24% | 8.45 | 2.86 |
| 11/06 | 1,497 | 1,520 | 1,488 | 1,491 | +0.2% | 1,238,200 | 1328億873万 | +12.19% | 8.49 | 2.87 |
| 11/02 | 1,473 | 1,498 | 1,467 | 1,488 | +1.22% | 1,182,500 | 1325億4151万 | +12.47% | 8.47 | 2.87 |
| 11/01 | 1,405 | 1,470 | 1,404 | 1,470 | +3.59% | 2,208,300 | 1309億3819万 | +11.11% | 8.37 | 2.83 |
| 10/31 | 1,382 | 1,423 | 1,371 | 1,419 | +1.79% | 1,013,100 | 1263億9543万 | +7.26% | 8.08 | 2.73 |
| 10/30 | 1,382 | 1,394 | 1,371 | 1,394 | +1.23% | 850,000 | 1241億6859万 | +5.21% | 7.94 | 2.69 |
| 10/27 | 1,338 | 1,377 | 1,321 | 1,377 | +6.66% | 1,687,000 | 1226億5434万 | +3.61% | 7.84 | 2.65 |
| 10/26 | 1,281 | 1,302 | 1,281 | 1,291 | -0.31% | 331,200 | 1149億9401万 | -3.22% | 7.35 | 2.49 |
| 10/25 | 1,309 | 1,311 | 1,293 | 1,295 | +0.39% | 528,400 | 1153億5031万 | -3.5% | 7.37 | 2.5 |
| 10/24 | 1,263 | 1,295 | 1,227 | 1,290 | +1.98% | 633,100 | 1149億494万 | -4.44% | 7.34 | 2.49 |
| 10/23 | 1,265 | 1,276 | 1,264 | 1,265 | -0.63% | 367,800 | 1126億7810万 | -6.78% | 7.2 | 2.44 |
| 10/20 | 1,280 | 1,289 | 1,268 | 1,273 | -1.85% | 423,800 | 1133億9069万 | -6.74% | 7.25 | 2.45 |
| 10/19 | 1,287 | 1,303 | 1,287 | 1,297 | -0.69% | 219,700 | 1155億2845万 | -5.47% | 7.38 | 2.5 |
| 10/18 | 1,314 | 1,315 | 1,288 | 1,306 | -0.31% | 375,200 | 1163億3012万 | -5.22% | 7.44 | 2.52 |
| 10/17 | 1,297 | 1,316 | 1,291 | 1,310 | +2.02% | 553,200 | 1166億8641万 | -5.35% | 7.46 | 2.52 |
| 10/16 | 1,299 | 1,310 | 1,281 | 1,284 | -2.95% | 443,300 | 1143億7050万 | -7.63% | 7.31 | 2.47 |
| 10/13 | 1,307 | 1,333 | 1,302 | 1,323 | +0.3% | 475,700 | 1178億4437万 | -5.36% | 7.53 | 2.55 |
