時価総額
2023/10/31～2024/03/29
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 |
| 03/29 | 3,250 | 3,270 | 3,220 | 3,270 | +0.77% | 7,500 | 117億8704万 | +2.12% | 6.38 | 1.04 |
| 03/28 | 3,215 | 3,245 | 3,215 | 3,245 | +0.62% | 5,600 | 116億9692万 | +1.53% | 6.33 | 1.03 |
| 03/27 | 3,220 | 3,245 | 3,180 | 3,225 | +0.16% | 4,900 | 116億2483万 | +1.07% | 6.29 | 1.02 |
| 03/26 | 3,205 | 3,245 | 3,200 | 3,220 | +0.47% | 6,300 | 116億681万 | +1.04% | 6.28 | 1.02 |
| 03/25 | 3,200 | 3,245 | 3,180 | 3,205 | +0.79% | 7,800 | 115億5274万 | +0.75% | 6.25 | 1.02 |
| 03/22 | 3,210 | 3,215 | 3,140 | 3,180 | -0.63% | 6,900 | 114億6262万 | +0.09% | 6.2 | 1.01 |
| 03/21 | 3,210 | 3,235 | 3,200 | 3,200 | -0.16% | 5,100 | 115億3472万 | +0.88% | 6.24 | 1.02 |
| 03/19 | 3,225 | 3,230 | 3,185 | 3,205 | -0.62% | 1,700 | 115億5274万 | +1.17% | 6.25 | 1.02 |
| 03/18 | 3,200 | 3,240 | 3,190 | 3,225 | +0.47% | 3,100 | 116億2483万 | +1.93% | 6.29 | 1.02 |
| 03/15 | 3,175 | 3,210 | 3,155 | 3,210 | +1.1% | 1,600 | 115億7076万 | +1.58% | 6.26 | 1.02 |
| 03/14 | 3,180 | 3,190 | 3,175 | 3,175 | +0.16% | 1,300 | 114億4460万 | +0.6% | 6.19 | 1.01 |
| 03/13 | 3,190 | 3,195 | 3,165 | 3,170 | 0% | 900 | 114億2658万 | +0.51% | 6.18 | 1.01 |
| 03/12 | 3,180 | 3,180 | 3,130 | 3,170 | -0.31% | 3,300 | 114億2658万 | +0.6% | 6.18 | 1.01 |
| 03/11 | 3,215 | 3,215 | 3,170 | 3,180 | -1.09% | 2,900 | 114億6262万 | +1.02% | 6.2 | 1.01 |
| 03/08 | 3,250 | 3,250 | 3,200 | 3,215 | +0.47% | 1,700 | 115億8878万 | +2.23% | 6.27 | 1.02 |
| 03/07 | 3,230 | 3,240 | 3,200 | 3,200 | -0.31% | 3,800 | 115億3472万 | +1.94% | 6.24 | 1.02 |
| 03/06 | 3,200 | 3,225 | 3,180 | 3,210 | -0.16% | 1,900 | 115億7076万 | +2.43% | 6.26 | 1.02 |
| 03/05 | 3,210 | 3,225 | 3,210 | 3,215 | +0.16% | 2,500 | 115億8878万 | +2.75% | 6.27 | 1.02 |
| 03/04 | 3,260 | 3,260 | 3,200 | 3,210 | +0.31% | 6,500 | 115億7076万 | +2.82% | 6.26 | 1.02 |
| 03/01 | 3,205 | 3,210 | 3,185 | 3,200 | -1.23% | 4,100 | 115億3472万 | +2.7% | 6.24 | 1.02 |
| 02/29 | 3,200 | 3,240 | 3,195 | 3,240 | +1.73% | 9,200 | 116億7890万 | +4.15% | 6.32 | 1.03 |
| 02/28 | 3,165 | 3,205 | 3,135 | 3,185 | +0.79% | 6,300 | 114億8065万 | +2.64% | 6.21 | 1.01 |
| 02/27 | 3,135 | 3,185 | 3,125 | 3,160 | -0.63% | 3,900 | 113億9053万 | +1.97% | 6.17 | 1 |
| 02/26 | 3,190 | 3,190 | 3,130 | 3,180 | +0.79% | 3,600 | 114億6262万 | +2.71% | 6.2 | 1.01 |
| 02/22 | 3,130 | 3,175 | 3,125 | 3,155 | +0.8% | 8,100 | 113億7251万 | +2% | 6.16 | 1 |
| 02/21 | 3,120 | 3,130 | 3,105 | 3,130 | +0.64% | 1,200 | 112億8239万 | +1.33% | 6.11 | 0.99 |
| 02/20 | 3,125 | 3,125 | 3,110 | 3,110 | -0.32% | 4,400 | 112億1030万 | +0.75% | 6.07 | 0.99 |
| 02/19 | 3,100 | 3,150 | 3,100 | 3,120 | +1.13% | 3,600 | 112億4635万 | +1.13% | 6.09 | 0.99 |
| 02/16 | 3,090 | 3,090 | 3,075 | 3,085 | -0.16% | 3,200 | 111億2019万 | +0.06% | 6.02 | 0.98 |
| 02/15 | 3,165 | 3,165 | 3,065 | 3,090 | +0.82% | 9,100 | 111億3821万 | +0.23% | 6.03 | 0.98 |
| 02/14 | 3,080 | 3,085 | 3,065 | 3,065 | -0.81% | 4,100 | 110億4809万 | -0.58% | 5.98 | 0.97 |
| 02/13 | 3,090 | 3,110 | 3,085 | 3,090 | -0.64% | 4,300 | 111億3821万 | +0.23% | 6.03 | 0.98 |
| 02/09 | 3,135 | 3,135 | 3,110 | 3,110 | -0.8% | 1,300 | 112億1030万 | +0.94% | 6.07 | 0.99 |
| 02/08 | 3,130 | 3,135 | 3,105 | 3,135 | +0.8% | 3,100 | 113億42万 | +1.82% | 6.12 | 0.99 |
| 02/07 | 3,120 | 3,130 | 3,105 | 3,110 | -0.32% | 1,500 | 112億1030万 | +1.17% | 6.07 | 0.99 |
| 02/06 | 3,105 | 3,120 | 3,105 | 3,120 | +0.65% | 4,100 | 112億4635万 | +1.63% | 6.09 | 0.99 |
| 02/05 | 3,095 | 3,105 | 3,095 | 3,100 | +0.65% | 3,800 | 111億7426万 | +0.85% | 6.05 | 0.98 |
| 02/02 | 3,105 | 3,105 | 3,080 | 3,080 | -0.65% | 3,700 | 111億216万 | +0.1% | 6.01 | 0.98 |
| 02/01 | 3,100 | 3,100 | 3,090 | 3,100 | +0.49% | 2,500 | 111億7426万 | +0.62% | 6.05 | 0.98 |
| 01/31 | 3,070 | 3,085 | 3,070 | 3,085 | +0.49% | 900 | 111億2019万 | -0.03% | 6.02 | 0.98 |
| 01/30 | 3,070 | 3,080 | 3,055 | 3,070 | 0% | 2,000 | 110億6612万 | -0.71% | 5.99 | 0.97 |
| 01/29 | 3,060 | 3,085 | 3,060 | 3,070 | +0.66% | 3,300 | 110億6612万 | -0.94% | 5.99 | 0.97 |
| 01/26 | 3,070 | 3,070 | 3,045 | 3,050 | -0.65% | 2,300 | 109億9403万 | -1.83% | 5.95 | 0.97 |
| 01/25 | 3,075 | 3,075 | 3,065 | 3,070 | +0.16% | 700 | 110億6612万 | -1.44% | 5.99 | 0.97 |
| 01/24 | 3,045 | 3,070 | 3,045 | 3,065 | +0.49% | 2,000 | 110億4809万 | -1.76% | 5.98 | 0.97 |
| 01/23 | 3,090 | 3,090 | 3,050 | 3,050 | -0.97% | 2,800 | 109億9403万 | -2.4% | 5.95 | 0.97 |
| 01/22 | 3,085 | 3,085 | 3,070 | 3,080 | -0.16% | 2,600 | 111億216万 | -1.63% | 6.01 | 0.98 |
| 01/19 | 3,100 | 3,100 | 3,085 | 3,085 | -0.48% | 1,100 | 111億2019万 | -1.69% | 6.02 | 0.98 |
| 01/18 | 3,065 | 3,100 | 3,060 | 3,100 | +1.14% | 4,600 | 111億7426万 | -1.43% | 6.05 | 0.98 |
| 01/17 | 3,080 | 3,095 | 3,060 | 3,065 | -0.49% | 2,200 | 110億4809万 | -2.79% | 5.98 | 0.97 |
| 01/16 | 3,100 | 3,100 | 3,055 | 3,080 | +0.82% | 5,100 | 111億216万 | -2.5% | 6.01 | 0.98 |
| 01/15 | 3,000 | 3,075 | 3,000 | 3,055 | -0.16% | 14,200 | 110億1205万 | -3.51% | 5.96 | 0.97 |
| 01/12 | 3,115 | 3,115 | 3,060 | 3,060 | -0.97% | 4,100 | 110億3007万 | -3.53% | 5.97 | 0.97 |
| 01/11 | 3,120 | 3,130 | 3,090 | 3,090 | -0.32% | 3,600 | 111億3821万 | -2.77% | 6.03 | 0.98 |
| 01/10 | 3,050 | 3,100 | 3,030 | 3,100 | +1.64% | 6,900 | 111億7426万 | -2.58% | 6.05 | 0.98 |
| 01/09 | 3,055 | 3,070 | 3,010 | 3,050 | +0.16% | 18,300 | 109億9403万 | -4.3% | 5.95 | 0.97 |
| 01/05 | 3,060 | 3,070 | 3,025 | 3,045 | -0.65% | 6,000 | 109億7600万 | -4.64% | 5.94 | 0.97 |
| 01/04 | 3,000 | 3,065 | 3,000 | 3,065 | +2.17% | 7,700 | 110億4809万 | -4.16% | 5.98 | 0.97 |
| 2023 |
| 12/29 | 3,015 | 3,040 | 3,000 | 3,000 | -0.66% | 9,900 | 108億1380万 | -6.34% | 6.01 | 0.94 |
| 12/28 | 2,950 | 3,035 | 2,949 | 3,020 | -5.92% | 36,500 | 108億8589万 | -5.92% | 6.05 | 0.95 |
| 12/27 | 3,170 | 3,230 | 3,150 | 3,210 | +1.1% | 18,100 | 115億7076万 | -0.12% | 6.44 | 1.01 |
| 12/26 | 3,175 | 3,180 | 3,150 | 3,175 | -0.31% | 14,700 | 114億4460万 | -1.09% | 6.37 | 0.99 |
| 12/25 | 3,220 | 3,260 | 3,165 | 3,185 | -0.93% | 22,300 | 114億8065万 | -0.69% | 6.39 | 1 |
| 12/22 | 3,255 | 3,265 | 3,215 | 3,215 | -1.08% | 8,000 | 115億8878万 | +0.34% | 6.45 | 1.01 |
| 12/21 | 3,265 | 3,265 | 3,220 | 3,250 | 0% | 7,300 | 117億1495万 | +1.59% | 6.52 | 1.02 |
| 12/20 | 3,250 | 3,280 | 3,245 | 3,250 | -0.31% | 7,100 | 117億1495万 | +1.75% | 6.52 | 1.02 |
| 12/19 | 3,245 | 3,260 | 3,195 | 3,260 | +0.62% | 5,700 | 117億5099万 | +2.23% | 6.54 | 1.02 |
| 12/18 | 3,210 | 3,240 | 3,200 | 3,240 | +1.09% | 7,500 | 116億7890万 | +1.82% | 6.5 | 1.01 |
| 12/15 | 3,180 | 3,235 | 3,165 | 3,205 | +0.31% | 6,600 | 115億5274万 | +0.91% | 6.43 | 1 |
| 12/14 | 3,185 | 3,225 | 3,185 | 3,195 | +0.31% | 7,100 | 115億1669万 | +0.69% | 6.41 | 1 |
| 12/13 | 3,270 | 3,270 | 3,185 | 3,185 | -2.45% | 13,300 | 114億8065万 | +0.44% | 6.39 | 1 |
| 12/12 | 3,295 | 3,295 | 3,265 | 3,265 | -0.15% | 4,000 | 117億6901万 | +3.06% | 6.55 | 1.02 |
| 12/11 | 3,335 | 3,335 | 3,255 | 3,270 | -0.61% | 4,100 | 117億8704万 | +3.42% | 6.56 | 1.02 |
| 12/08 | 3,240 | 3,290 | 3,230 | 3,290 | +2.17% | 11,100 | 118億5913万 | +4.31% | 6.6 | 1.03 |
| 12/07 | 3,250 | 3,250 | 3,220 | 3,220 | -1.23% | 4,500 | 116億681万 | +2.35% | 6.46 | 1.01 |
| 12/06 | 3,190 | 3,260 | 3,190 | 3,260 | +1.72% | 10,600 | 117億5099万 | +3.85% | 6.54 | 1.02 |
| 12/05 | 3,180 | 3,215 | 3,180 | 3,205 | +0.16% | 4,000 | 115億5274万 | +2.36% | 6.43 | 1 |
| 12/04 | 3,200 | 3,210 | 3,180 | 3,200 | 0% | 4,900 | 115億3472万 | +2.4% | 6.42 | 1 |
| 12/01 | 3,205 | 3,205 | 3,180 | 3,200 | -0.31% | 2,900 | 115億3472万 | +2.53% | 6.42 | 1 |
| 11/30 | 3,200 | 3,210 | 3,195 | 3,210 | +0.31% | 4,200 | 115億7076万 | +2.98% | 6.44 | 1.01 |
| 11/29 | 3,220 | 3,220 | 3,185 | 3,200 | +0.47% | 7,900 | 115億3472万 | +2.83% | 6.42 | 1 |
| 11/28 | 3,185 | 3,200 | 3,180 | 3,185 | +0.31% | 2,000 | 114億8065万 | +2.48% | 6.39 | 1 |
| 11/27 | 3,170 | 3,175 | 3,160 | 3,175 | +0.16% | 3,300 | 114億4460万 | +2.25% | 6.37 | 0.99 |
| 11/24 | 3,135 | 3,170 | 3,120 | 3,170 | +1.12% | 4,100 | 114億2658万 | +2.13% | 6.36 | 0.99 |
| 11/22 | 3,110 | 3,135 | 3,110 | 3,135 | +1.29% | 1,300 | 113億42万 | +1.1% | 6.29 | 0.98 |
| 11/21 | 3,120 | 3,120 | 3,095 | 3,095 | -0.8% | 4,200 | 111億5623万 | -0.19% | 6.21 | 0.97 |
| 11/20 | 3,100 | 3,140 | 3,100 | 3,120 | +0.65% | 1,700 | 112億4635万 | +0.61% | 6.26 | 0.98 |
| 11/17 | 3,105 | 3,105 | 3,095 | 3,100 | 0% | 1,200 | 111億7426万 | -0.06% | 6.22 | 0.97 |
| 11/16 | 3,105 | 3,125 | 3,090 | 3,100 | -0.16% | 3,600 | 111億7426万 | -0.1% | 6.22 | 0.97 |
| 11/15 | 3,135 | 3,150 | 3,105 | 3,105 | -0.64% | 4,600 | 111億9228万 | +0.06% | 6.23 | 0.97 |
| 11/14 | 3,100 | 3,125 | 3,100 | 3,125 | +0.81% | 1,400 | 112億6437万 | +0.74% | 6.27 | 0.98 |
| 11/13 | 3,095 | 3,145 | 3,095 | 3,100 | +0.16% | 2,800 | 111億7426万 | 0% | 6.22 | 0.97 |
| 11/10 | 3,120 | 3,120 | 3,080 | 3,095 | -0.8% | 2,000 | 111億5623万 | -0.1% | 6.21 | 0.97 |
| 11/09 | 3,140 | 3,150 | 3,095 | 3,120 | -0.79% | 5,500 | 112億4635万 | +0.81% | 6.26 | 0.98 |
| 11/08 | 3,125 | 3,145 | 3,120 | 3,145 | +0.8% | 2,100 | 113億3646万 | +1.68% | 6.31 | 0.98 |
| 11/07 | 3,110 | 3,120 | 3,100 | 3,120 | +0.32% | 4,800 | 112億4635万 | +0.87% | 6.26 | 0.98 |
| 11/06 | 3,090 | 3,120 | 3,060 | 3,110 | +1.3% | 5,500 | 112億1030万 | +0.61% | 6.24 | 0.97 |
| 11/02 | 3,080 | 3,090 | 3,070 | 3,070 | -0.32% | 1,600 | 110億6612万 | -0.65% | 6.16 | 0.96 |
| 11/01 | 3,050 | 3,080 | 3,050 | 3,080 | +0.98% | 3,400 | 111億216万 | -0.32% | 6.18 | 0.96 |
| 10/31 | 3,045 | 3,055 | 3,030 | 3,050 | -0.49% | 3,100 | 109億9403万 | -1.26% | 6.11 | 0.96 |
