時価総額
2023/10/10～2024/03/07
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 |
| 03/07 | 1,680 | 1,680 | 1,609 | 1,611 | -3.13% | 298,000 | 1053億768万 | -3.01% | 12.41 | 0.92 |
| 03/06 | 1,601 | 1,674 | 1,601 | 1,663 | +2.02% | 502,400 | 1087億681万 | -0.06% | 12.81 | 0.95 |
| 03/05 | 1,601 | 1,644 | 1,601 | 1,630 | -0.06% | 299,000 | 1065億4967万 | -2.1% | 12.56 | 0.93 |
| 03/04 | 1,647 | 1,649 | 1,620 | 1,631 | -1.51% | 342,500 | 1066億1504万 | -2.16% | 12.57 | 0.93 |
| 03/01 | 1,635 | 1,672 | 1,630 | 1,656 | -0.78% | 300,200 | 1082億4924万 | -0.84% | 12.76 | 0.94 |
| 02/29 | 1,645 | 1,673 | 1,637 | 1,669 | +1.15% | 324,800 | 1090億9902万 | -0.12% | 12.86 | 0.95 |
| 02/28 | 1,662 | 1,662 | 1,647 | 1,650 | -0.18% | 271,600 | 1078億5703万 | -1.26% | 12.71 | 0.94 |
| 02/27 | 1,685 | 1,690 | 1,642 | 1,653 | -0.9% | 277,600 | 1080億5314万 | -1.2% | 12.74 | 0.94 |
| 02/26 | 1,679 | 1,694 | 1,668 | 1,668 | +0.24% | 339,400 | 1090億3365万 | -0.24% | 12.85 | 0.95 |
| 02/22 | 1,630 | 1,664 | 1,622 | 1,664 | +2.78% | 481,700 | 1087億7218万 | -0.3% | 12.82 | 0.95 |
| 02/21 | 1,634 | 1,638 | 1,607 | 1,619 | -0.18% | 248,200 | 1058億3063万 | -2.82% | 12.47 | 0.92 |
| 02/20 | 1,620 | 1,634 | 1,612 | 1,622 | -1.04% | 334,700 | 1060億2673万 | -2.52% | 12.5 | 0.92 |
| 02/19 | 1,643 | 1,647 | 1,624 | 1,639 | -1.09% | 346,400 | 1071億3798万 | -1.44% | 12.63 | 0.93 |
| 02/16 | 1,655 | 1,669 | 1,644 | 1,657 | 0% | 440,900 | 1083億1461万 | -0.24% | 12.77 | 0.94 |
| 02/15 | 1,630 | 1,684 | 1,630 | 1,657 | +2.35% | 515,700 | 1083億1461万 | -0.18% | 12.77 | 0.94 |
| 02/14 | 1,636 | 1,636 | 1,582 | 1,619 | -1.7% | 563,800 | 1058億3063万 | -2.29% | 12.47 | 0.92 |
| 02/13 | 1,673 | 1,673 | 1,621 | 1,647 | -1.91% | 689,200 | 1076億6093万 | -0.36% | 12.69 | 0.94 |
| 02/09 | 1,720 | 1,735 | 1,679 | 1,679 | -2.78% | 997,800 | 1097億5270万 | +1.82% | 12.94 | 0.96 |
| 02/08 | 1,742 | 1,748 | 1,708 | 1,727 | +0.47% | 539,600 | 1128億9036万 | +5.05% | 13.31 | 0.98 |
| 02/07 | 1,691 | 1,729 | 1,690 | 1,719 | +1.42% | 459,300 | 1123億6742万 | +5.14% | 13.24 | 0.98 |
| 02/06 | 1,713 | 1,713 | 1,688 | 1,695 | -0.88% | 395,800 | 1107億9859万 | +4.24% | 13.06 | 0.97 |
| 02/05 | 1,700 | 1,712 | 1,686 | 1,710 | +2.03% | 470,000 | 1117億7911万 | +5.82% | 13.17 | 0.97 |
| 02/02 | 1,647 | 1,694 | 1,641 | 1,676 | -0.42% | 396,000 | 1095億5660万 | +4.42% | 12.91 | 0.96 |
| 02/01 | 1,670 | 1,691 | 1,655 | 1,683 | -0.47% | 279,500 | 1100億1417万 | +5.52% | 12.97 | 0.96 |
| 01/31 | 1,675 | 1,692 | 1,672 | 1,691 | +0.71% | 216,400 | 1105億3712万 | +6.76% | 13.03 | 0.96 |
| 01/30 | 1,690 | 1,692 | 1,669 | 1,679 | -0.71% | 263,100 | 1097億5270万 | +6.81% | 12.94 | 0.96 |
| 01/29 | 1,695 | 1,700 | 1,685 | 1,691 | +0.48% | 270,500 | 1105億3712万 | +8.26% | 13.03 | 0.96 |
| 01/26 | 1,689 | 1,695 | 1,678 | 1,683 | -0.36% | 282,900 | 1100億1417万 | +8.58% | 12.97 | 0.96 |
| 01/25 | 1,670 | 1,691 | 1,654 | 1,689 | +0.42% | 283,600 | 1104億638万 | +9.75% | 13.01 | 0.96 |
| 01/24 | 1,690 | 1,696 | 1,674 | 1,682 | -0.24% | 205,100 | 1099億4880万 | +10.08% | 12.96 | 0.96 |
| 01/23 | 1,692 | 1,700 | 1,680 | 1,686 | -0.53% | 324,400 | 1102億1028万 | +11.21% | 12.99 | 0.96 |
| 01/22 | 1,675 | 1,706 | 1,667 | 1,695 | +4.95% | 426,600 | 1107億9859万 | +12.4% | 13.06 | 0.97 |
| 01/19 | 1,614 | 1,624 | 1,602 | 1,615 | +1% | 228,700 | 1055億6916万 | +7.67% | 12.44 | 0.92 |
| 01/18 | 1,593 | 1,614 | 1,589 | 1,599 | +0.88% | 229,200 | 1045億2327万 | +6.96% | 12.32 | 0.91 |
| 01/17 | 1,583 | 1,599 | 1,578 | 1,585 | +0.51% | 305,500 | 1036億812万 | +6.3% | 12.21 | 0.9 |
| 01/16 | 1,586 | 1,600 | 1,576 | 1,577 | -1.31% | 197,900 | 1030億8517万 | +5.91% | 12.15 | 0.9 |
| 01/15 | 1,605 | 1,617 | 1,597 | 1,598 | +0.19% | 169,500 | 1044億5790万 | +7.25% | 12.31 | 0.91 |
| 01/12 | 1,626 | 1,626 | 1,590 | 1,595 | -1.3% | 217,100 | 1042億6180万 | +7.12% | 12.29 | 0.91 |
| 01/11 | 1,610 | 1,629 | 1,604 | 1,616 | +1.96% | 376,600 | 1056億3452万 | +8.6% | 12.45 | 0.92 |
| 01/10 | 1,575 | 1,604 | 1,553 | 1,585 | +3.26% | 455,900 | 1036億812万 | +6.52% | 12.21 | 0.9 |
| 01/09 | 1,545 | 1,560 | 1,519 | 1,535 | -0.32% | 293,900 | 1003億3972万 | +3.09% | 11.83 | 0.88 |
| 01/05 | 1,560 | 1,568 | 1,537 | 1,540 | 0% | 304,200 | 1006億6656万 | +3.36% | 11.86 | 0.88 |
| 01/04 | 1,501 | 1,542 | 1,484 | 1,540 | +1.99% | 246,300 | 1006億6656万 | +3.15% | 11.86 | 0.88 |
| 2023 |
| 12/29 | 1,489 | 1,510 | 1,484 | 1,510 | +1.82% | 307,800 | 987億553万 | +1% | 11.63 | 0.86 |
| 12/28 | 1,459 | 1,487 | 1,445 | 1,483 | +2.28% | 160,600 | 969億4059万 | -1.07% | 11.43 | 0.84 |
| 12/27 | 1,453 | 1,464 | 1,443 | 1,450 | +1.19% | 266,400 | 947億8345万 | -3.53% | 11.17 | 0.82 |
| 12/26 | 1,455 | 1,455 | 1,427 | 1,433 | +0.56% | 315,300 | 936億7220万 | -5.04% | 11.04 | 0.82 |
| 12/25 | 1,416 | 1,426 | 1,406 | 1,425 | +1.28% | 156,300 | 931億4925万 | -6% | 10.98 | 0.81 |
| 12/22 | 1,401 | 1,412 | 1,398 | 1,407 | +0.64% | 184,800 | 919億7263万 | -7.68% | 10.84 | 0.8 |
| 12/21 | 1,405 | 1,412 | 1,385 | 1,398 | -1.96% | 245,600 | 913億8432万 | -8.81% | 10.77 | 0.8 |
| 12/20 | 1,421 | 1,430 | 1,406 | 1,426 | +1.93% | 312,600 | 932億1462万 | -7.58% | 10.99 | 0.81 |
| 12/19 | 1,393 | 1,403 | 1,371 | 1,399 | -0.07% | 296,600 | 914億4969万 | -9.86% | 10.78 | 0.8 |
| 12/18 | 1,390 | 1,407 | 1,359 | 1,400 | -0.92% | 406,800 | 915億1506万 | -10.37% | 10.79 | 0.8 |
| 12/15 | 1,400 | 1,415 | 1,382 | 1,413 | +0.93% | 347,100 | 923億6484万 | -10.17% | 10.89 | 0.8 |
| 12/14 | 1,469 | 1,469 | 1,400 | 1,400 | -4.89% | 388,800 | 915億1506万 | -11.62% | 10.79 | 0.8 |
| 12/13 | 1,491 | 1,492 | 1,472 | 1,472 | -1.41% | 203,000 | 962億2155万 | -7.88% | 11.34 | 0.84 |
| 12/12 | 1,512 | 1,515 | 1,485 | 1,493 | -0.73% | 248,200 | 975億9427万 | -7.09% | 11.5 | 0.85 |
| 12/11 | 1,500 | 1,511 | 1,495 | 1,504 | +1.08% | 221,300 | 983億1332万 | -6.58% | 11.59 | 0.86 |
| 12/08 | 1,516 | 1,532 | 1,467 | 1,488 | -3.88% | 403,300 | 972億6743万 | -7.58% | 11.46 | 0.85 |
| 12/07 | 1,588 | 1,589 | 1,543 | 1,548 | -2.7% | 224,600 | 1011億8951万 | -3.85% | 11.93 | 0.88 |
| 12/06 | 1,574 | 1,596 | 1,564 | 1,591 | +1.08% | 342,900 | 1040億33万 | -0.93% | 12.26 | 0.9 |
| 12/05 | 1,559 | 1,584 | 1,559 | 1,574 | +0.45% | 245,100 | 1028億8907万 | -1.63% | 12.13 | 0.9 |
| 12/04 | 1,600 | 1,600 | 1,555 | 1,567 | -2.61% | 198,600 | 1024億3150万 | -1.76% | 12.07 | 0.89 |
| 12/01 | 1,624 | 1,625 | 1,605 | 1,609 | -0.31% | 178,500 | 1051億7695万 | +1.13% | 12.4 | 0.92 |
| 11/30 | 1,588 | 1,615 | 1,579 | 1,614 | +2.35% | 285,600 | 1055億379万 | +1.83% | 12.43 | 0.92 |
| 11/29 | 1,590 | 1,601 | 1,566 | 1,577 | -1.38% | 225,300 | 1030億8517万 | -0.06% | 12.15 | 0.9 |
| 11/28 | 1,623 | 1,625 | 1,592 | 1,599 | +0.13% | 213,200 | 1045億2327万 | +1.59% | 12.32 | 0.91 |
| 11/27 | 1,640 | 1,643 | 1,597 | 1,597 | -0.68% | 192,600 | 1043億9253万 | +1.85% | 12.3 | 0.91 |
| 11/24 | 1,611 | 1,630 | 1,600 | 1,608 | +1.9% | 252,500 | 1051億1158万 | +2.81% | 12.39 | 0.91 |
| 11/22 | 1,585 | 1,598 | 1,577 | 1,578 | -1.62% | 233,000 | 1031億5054万 | +1.09% | 12.16 | 0.9 |
| 11/21 | 1,602 | 1,606 | 1,560 | 1,604 | +0.12% | 276,700 | 1048億5011万 | +2.95% | 12.36 | 0.91 |
| 11/20 | 1,603 | 1,652 | 1,598 | 1,602 | -1.17% | 520,600 | 1047億1937万 | +3.16% | 12.34 | 0.91 |
| 11/17 | 1,609 | 1,621 | 1,594 | 1,621 | -1.16% | 367,400 | 1059億6136万 | +4.51% | 12.49 | 0.92 |
| 11/16 | 1,657 | 1,660 | 1,621 | 1,640 | -0.97% | 189,900 | 1072億335万 | +5.87% | 12.63 | 0.93 |
| 11/15 | 1,663 | 1,666 | 1,646 | 1,656 | +0.06% | 314,800 | 1082億4924万 | +7.12% | 12.76 | 0.94 |
| 11/14 | 1,656 | 1,670 | 1,650 | 1,655 | +0.79% | 194,700 | 1081億8387万 | +7.33% | 12.75 | 0.94 |
| 11/13 | 1,680 | 1,687 | 1,642 | 1,642 | -1.68% | 207,000 | 1073億3409万 | +6.9% | 12.65 | 0.93 |
| 11/10 | 1,666 | 1,681 | 1,641 | 1,670 | -1.94% | 362,900 | 1091億6439万 | +9.08% | 12.87 | 0.95 |
| 11/09 | 1,728 | 1,728 | 1,681 | 1,703 | -1.45% | 409,600 | 1113億2153万 | +11.75% | 13.12 | 0.97 |
| 11/08 | 1,754 | 1,830 | 1,727 | 1,728 | +0.82% | 990,300 | 1129億5573万 | +13.83% | 13.31 | 0.98 |
| 11/07 | 1,710 | 1,729 | 1,682 | 1,714 | +9.17% | 1,326,000 | 1120億4058万 | +13.21% | 13.21 | 0.97 |
| 11/06 | 1,550 | 1,570 | 1,526 | 1,570 | +4.74% | 482,900 | 1026億2760万 | +3.9% | 12.1 | 0.89 |
| 11/02 | 1,519 | 1,521 | 1,484 | 1,499 | +0.33% | 255,700 | 979億8648万 | -0.99% | 11.55 | 0.85 |
| 11/01 | 1,490 | 1,499 | 1,474 | 1,494 | +4.11% | 344,500 | 976億5964万 | -1.65% | 11.51 | 0.85 |
| 10/31 | 1,446 | 1,458 | 1,412 | 1,435 | 0% | 379,800 | 938億293万 | -5.84% | 11.06 | 0.82 |
| 10/30 | 1,444 | 1,447 | 1,413 | 1,435 | -2.31% | 427,600 | 938億293万 | -6.45% | 11.06 | 0.82 |
| 10/27 | 1,447 | 1,471 | 1,444 | 1,469 | +1.73% | 257,200 | 960億2544万 | -4.73% | 11.32 | 0.84 |
| 10/26 | 1,463 | 1,468 | 1,435 | 1,444 | -1.16% | 250,000 | 943億9124万 | -6.72% | 11.12 | 0.82 |
| 10/25 | 1,462 | 1,479 | 1,456 | 1,461 | 0% | 174,500 | 955億250万 | -6.23% | 11.26 | 0.83 |
| 10/24 | 1,456 | 1,467 | 1,413 | 1,461 | +0.27% | 189,500 | 955億250万 | -6.82% | 11.26 | 0.83 |
| 10/23 | 1,454 | 1,479 | 1,450 | 1,457 | -0.34% | 187,200 | 952億4103万 | -7.61% | 11.23 | 0.83 |
| 10/20 | 1,476 | 1,480 | 1,455 | 1,462 | -1.62% | 187,000 | 955億6787万 | -7.76% | 11.26 | 0.83 |
| 10/19 | 1,503 | 1,503 | 1,476 | 1,486 | -2.69% | 249,200 | 971億3670万 | -6.72% | 11.45 | 0.85 |
| 10/18 | 1,514 | 1,528 | 1,502 | 1,527 | +1.33% | 146,500 | 998億1678万 | -4.62% | 11.76 | 0.87 |
| 10/17 | 1,516 | 1,531 | 1,492 | 1,507 | +0.6% | 168,700 | 985億942万 | -6.22% | 11.61 | 0.86 |
| 10/16 | 1,525 | 1,526 | 1,492 | 1,498 | -2.6% | 201,900 | 979億2111万 | -7.24% | 11.54 | 0.85 |
| 10/13 | 1,565 | 1,570 | 1,534 | 1,538 | -2.72% | 197,300 | 1005億3583万 | -5.3% | 11.85 | 0.87 |
| 10/12 | 1,552 | 1,581 | 1,546 | 1,581 | +1.87% | 128,500 | 1033億4665万 | -3.13% | 12.18 | 0.9 |
| 10/11 | 1,564 | 1,569 | 1,548 | 1,552 | -0.26% | 212,400 | 1014億5098万 | -5.31% | 11.96 | 0.88 |
| 10/10 | 1,550 | 1,563 | 1,536 | 1,556 | +3.05% | 255,300 | 1017億1245万 | -5.53% | 11.99 | 0.89 |
