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 | 2,840 | 2,881 | 2,809 | 2,881 | +1.3% | 56,200 | 693億6730万 | -2.31% | 14.06 | 0.47 |
03/11 | 2,884 | 2,895 | 2,803 | 2,844 | -2.37% | 86,100 | 684億7643万 | -3.59% | 13.88 | 0.46 |
03/08 | 2,907 | 2,947 | 2,881 | 2,913 | -0.82% | 89,300 | 701億3778万 | -1.35% | 14.22 | 0.48 |
03/07 | 3,060 | 3,065 | 2,928 | 2,937 | -4.02% | 110,000 | 707億1564万 | -0.54% | 14.34 | 0.48 |
03/06 | 3,050 | 3,080 | 3,030 | 3,060 | +0.16% | 38,800 | 736億7718万 | +3.73% | 14.94 | 0.5 |
03/05 | 3,035 | 3,080 | 3,015 | 3,055 | +0.33% | 39,500 | 735億5679万 | +3.77% | 14.91 | 0.5 |
03/04 | 3,070 | 3,075 | 3,035 | 3,045 | -0.16% | 47,300 | 733億1601万 | +3.71% | 14.86 | 0.5 |
03/01 | 3,065 | 3,075 | 3,035 | 3,050 | -0.33% | 40,700 | 734億3640万 | +4.17% | 14.89 | 0.5 |
02/29 | 3,040 | 3,085 | 3,040 | 3,060 | 0% | 55,400 | 736億7718万 | +4.83% | 14.94 | 0.5 |
02/28 | 3,040 | 3,085 | 3,030 | 3,060 | +0.99% | 36,800 | 736億7718万 | +5.19% | 14.94 | 0.5 |
02/27 | 3,020 | 3,095 | 3,015 | 3,030 | +0.66% | 46,200 | 729億5485万 | +4.48% | 14.79 | 0.5 |
02/26 | 2,996 | 3,025 | 2,996 | 3,010 | +0.84% | 48,400 | 724億7330万 | +4.12% | 14.69 | 0.49 |
02/22 | 2,968 | 2,995 | 2,962 | 2,985 | +0.98% | 29,600 | 718億7136万 | +3.57% | 14.57 | 0.49 |
02/21 | 2,915 | 2,969 | 2,904 | 2,956 | +0.96% | 49,700 | 711億7311万 | +2.92% | 14.43 | 0.48 |
02/20 | 2,919 | 2,940 | 2,905 | 2,928 | +0.62% | 33,700 | 704億9894万 | +2.23% | 14.29 | 0.48 |
02/19 | 2,879 | 2,922 | 2,879 | 2,910 | -0.65% | 44,500 | 700億6555万 | +1.89% | 14.21 | 0.48 |
02/16 | 2,855 | 2,955 | 2,855 | 2,929 | +3.24% | 77,600 | 705億2302万 | +2.88% | 14.3 | 0.48 |
02/15 | 2,883 | 2,891 | 2,819 | 2,837 | -0.98% | 54,100 | 683億789万 | -0.04% | 13.85 | 0.46 |
02/14 | 2,898 | 2,898 | 2,837 | 2,865 | -0.97% | 65,500 | 689億8206万 | +1.2% | 13.99 | 0.47 |
02/13 | 2,880 | 2,895 | 2,844 | 2,893 | +0.7% | 58,900 | 696億5623万 | +2.48% | 14.12 | 0.47 |
02/09 | 2,858 | 2,895 | 2,845 | 2,873 | +0.24% | 51,400 | 691億7468万 | +2.1% | 14.02 | 0.47 |
02/08 | 2,901 | 2,920 | 2,840 | 2,866 | -2.18% | 89,100 | 690億614万 | +2.21% | 13.99 | 0.47 |
02/07 | 2,930 | 3,025 | 2,906 | 2,930 | +1.67% | 127,400 | 705億4710万 | +4.98% | 14.3 | 0.48 |
02/06 | 2,881 | 2,936 | 2,840 | 2,882 | -1.37% | 133,400 | 693億9138万 | +3.82% | 14.07 | 0.47 |
02/05 | 2,945 | 2,945 | 2,869 | 2,922 | +0.76% | 76,500 | 703億5448万 | +5.79% | 14.26 | 0.48 |
02/02 | 2,950 | 2,950 | 2,860 | 2,900 | -0.99% | 49,400 | 698億2477万 | +5.61% | 14.16 | 0.47 |
02/01 | 2,898 | 2,948 | 2,882 | 2,929 | +0.51% | 52,600 | 705億2302万 | +7.25% | 14.3 | 0.48 |
01/31 | 2,865 | 2,914 | 2,865 | 2,914 | +1.5% | 59,400 | 701億6186万 | +7.37% | 14.22 | 0.48 |
01/30 | 2,912 | 2,912 | 2,861 | 2,871 | -1.34% | 49,400 | 691億2653万 | +6.45% | 14.02 | 0.47 |
01/29 | 2,855 | 2,929 | 2,855 | 2,910 | +2.54% | 68,400 | 700億6555万 | +8.42% | 14.21 | 0.48 |
01/26 | 2,858 | 2,869 | 2,834 | 2,838 | -0.7% | 54,300 | 683億3197万 | +6.41% | 13.85 | 0.46 |
01/25 | 2,819 | 2,861 | 2,818 | 2,858 | +1.38% | 60,000 | 688億1352万 | +7.73% | 13.95 | 0.47 |
01/24 | 2,815 | 2,845 | 2,814 | 2,819 | +0.14% | 45,500 | 678億7450万 | +6.86% | 13.76 | 0.46 |
01/23 | 2,840 | 2,845 | 2,795 | 2,815 | -0.53% | 49,300 | 677億7819万 | +7.36% | 13.74 | 0.46 |
01/22 | 2,804 | 2,833 | 2,800 | 2,830 | +1.29% | 41,400 | 681億3935万 | +8.39% | 13.81 | 0.46 |
01/19 | 2,800 | 2,805 | 2,771 | 2,794 | -0.04% | 45,200 | 672億7256万 | +7.46% | 13.64 | 0.46 |
01/18 | 2,741 | 2,814 | 2,741 | 2,795 | +1.82% | 53,500 | 672億9664万 | +7.79% | 13.64 | 0.46 |
01/17 | 2,765 | 2,824 | 2,740 | 2,745 | +0.29% | 84,500 | 660億9276万 | +6.19% | 13.4 | 0.45 |
01/16 | 2,778 | 2,778 | 2,721 | 2,737 | -0.29% | 49,700 | 659億14万 | +5.88% | 13.36 | 0.45 |
01/15 | 2,684 | 2,752 | 2,684 | 2,745 | +2.27% | 50,000 | 660億9276万 | +6.03% | 13.4 | 0.45 |
01/12 | 2,730 | 2,730 | 2,666 | 2,684 | -0.67% | 93,400 | 646億2403万 | +3.67% | 13.1 | 0.44 |
01/11 | 2,692 | 2,737 | 2,692 | 2,702 | +1.5% | 69,500 | 650億5743万 | +4.24% | 13.19 | 0.44 |
01/10 | 2,658 | 2,690 | 2,658 | 2,662 | -0.11% | 43,600 | 640億9433万 | +2.58% | 12.99 | 0.44 |
01/09 | 2,679 | 2,703 | 2,638 | 2,665 | +0.26% | 56,900 | 641億6656万 | +2.5% | 13.01 | 0.44 |
01/05 | 2,648 | 2,665 | 2,632 | 2,658 | +1.45% | 53,100 | 639億9802万 | +2.07% | 12.98 | 0.43 |
01/04 | 2,557 | 2,625 | 2,551 | 2,620 | +2.54% | 80,500 | 630億8307万 | +0.42% | 12.79 | 0.43 |
2023 |
12/29 | 2,545 | 2,576 | 2,529 | 2,555 | +0.55% | 59,100 | 615億1803万 | -2.37% | 12.47 | 0.45 |
12/28 | 2,530 | 2,548 | 2,512 | 2,541 | -0.39% | 44,000 | 611億8095万 | -3.31% | 12.4 | 0.44 |
12/27 | 2,511 | 2,555 | 2,497 | 2,551 | +1.15% | 68,100 | 614億2172万 | -3.3% | 12.45 | 0.45 |
12/26 | 2,529 | 2,538 | 2,511 | 2,522 | -0.04% | 39,500 | 607億2348万 | -4.72% | 12.31 | 0.44 |
12/25 | 2,527 | 2,538 | 2,508 | 2,523 | +0.84% | 51,700 | 607億4755万 | -4.94% | 12.32 | 0.44 |
12/22 | 2,501 | 2,533 | 2,497 | 2,502 | +0.44% | 63,200 | 602億4193万 | -6.12% | 12.21 | 0.44 |
12/21 | 2,504 | 2,512 | 2,488 | 2,491 | -1.54% | 54,600 | 599億7707万 | -6.77% | 12.16 | 0.43 |
12/20 | 2,516 | 2,537 | 2,504 | 2,530 | +1.04% | 88,200 | 609億1610万 | -5.63% | 12.35 | 0.44 |
12/19 | 2,500 | 2,516 | 2,466 | 2,504 | +0.76% | 53,700 | 602億9008万 | -6.78% | 12.22 | 0.44 |
12/18 | 2,454 | 2,498 | 2,422 | 2,485 | +0.57% | 85,800 | 598億3261万 | -7.72% | 12.13 | 0.43 |
12/15 | 2,451 | 2,485 | 2,448 | 2,471 | +1.48% | 95,200 | 594億9552万 | -8.48% | 12.06 | 0.43 |
12/14 | 2,507 | 2,510 | 2,425 | 2,435 | -3.45% | 114,300 | 586億2873万 | -10.05% | 11.89 | 0.42 |
12/13 | 2,565 | 2,568 | 2,509 | 2,522 | -1.87% | 72,600 | 607億2348万 | -7.01% | 12.31 | 0.44 |
12/12 | 2,601 | 2,608 | 2,564 | 2,570 | -1.76% | 50,600 | 618億7920万 | -5.48% | 12.55 | 0.45 |
12/11 | 2,628 | 2,629 | 2,563 | 2,616 | +1.36% | 63,700 | 629億8676万 | -3.65% | 12.77 | 0.46 |
12/08 | 2,660 | 2,660 | 2,557 | 2,581 | -6.49% | 160,200 | 621億4405万 | -4.65% | 12.6 | 0.45 |
12/07 | 2,784 | 2,797 | 2,744 | 2,760 | -2.58% | 71,500 | 664億5392万 | +2.15% | 13.47 | 0.48 |
12/06 | 2,758 | 2,833 | 2,758 | 2,833 | +2.91% | 81,500 | 682億1158万 | +5.39% | 13.83 | 0.49 |
12/05 | 2,779 | 2,815 | 2,753 | 2,753 | -0.22% | 87,700 | 662億8538万 | +3.15% | 13.44 | 0.48 |
12/04 | 2,772 | 2,772 | 2,715 | 2,759 | -0.68% | 89,100 | 664億2985万 | +3.92% | 13.47 | 0.48 |
12/01 | 2,752 | 2,796 | 2,745 | 2,778 | +0.54% | 54,000 | 668億8732万 | +5.35% | 13.56 | 0.48 |
11/30 | 2,720 | 2,777 | 2,710 | 2,763 | -0.07% | 56,600 | 665億2616万 | +5.5% | 13.49 | 0.48 |
11/29 | 2,798 | 2,802 | 2,749 | 2,765 | -1.14% | 59,000 | 665億7431万 | +6.26% | 13.5 | 0.48 |
11/28 | 2,830 | 2,844 | 2,778 | 2,797 | -0.92% | 36,700 | 673億4479万 | +8.24% | 13.65 | 0.49 |
11/27 | 2,830 | 2,882 | 2,820 | 2,823 | -0.39% | 54,200 | 679億7081万 | +9.97% | 13.78 | 0.49 |
11/24 | 2,808 | 2,844 | 2,800 | 2,834 | +1.98% | 59,000 | 682億3566万 | +11.14% | 13.83 | 0.49 |
11/22 | 2,743 | 2,856 | 2,743 | 2,779 | +0.43% | 133,100 | 669億1140万 | +9.63% | 13.57 | 0.48 |
11/21 | 2,753 | 2,792 | 2,720 | 2,767 | +1.92% | 83,500 | 666億2247万 | +9.76% | 13.51 | 0.48 |
11/20 | 2,794 | 2,805 | 2,703 | 2,715 | -2.37% | 83,100 | 653億7043万 | +8.21% | 13.25 | 0.47 |
11/17 | 2,672 | 2,782 | 2,670 | 2,781 | +3.23% | 112,600 | 669億5955万 | +11.28% | 13.58 | 0.49 |
11/16 | 2,681 | 2,712 | 2,648 | 2,694 | -0.19% | 68,000 | 648億6481万 | +8.28% | 13.15 | 0.47 |
11/15 | 2,697 | 2,703 | 2,666 | 2,699 | +1.01% | 70,300 | 649億8519万 | +8.87% | 13.18 | 0.47 |
11/14 | 2,670 | 2,703 | 2,666 | 2,672 | +0.07% | 74,300 | 643億3510万 | +8.22% | 13.04 | 0.47 |
11/13 | 2,662 | 2,675 | 2,620 | 2,670 | +0.3% | 72,300 | 642億8695万 | +8.76% | 13.03 | 0.47 |
11/10 | 2,602 | 2,662 | 2,561 | 2,662 | +0.91% | 110,000 | 640億9433万 | +9.01% | 12.99 | 0.46 |
11/09 | 2,568 | 2,647 | 2,562 | 2,638 | +2.97% | 146,900 | 635億1647万 | +8.69% | 12.88 | 0.46 |
11/08 | 2,685 | 2,685 | 2,520 | 2,562 | -5.64% | 406,500 | 616億8658万 | +5.91% | 12.51 | 0.45 |
11/07 | 2,480 | 2,718 | 2,437 | 2,715 | +10.14% | 498,300 | 653億7043万 | +12.28% | 13.25 | 0.47 |
11/06 | 2,451 | 2,473 | 2,433 | 2,465 | +2.45% | 79,100 | 593億5106万 | +2.24% | 12.03 | 0.43 |
11/02 | 2,491 | 2,491 | 2,392 | 2,406 | -2.16% | 52,700 | 579億3048万 | -0.46% | 11.75 | 0.42 |
11/01 | 2,510 | 2,510 | 2,431 | 2,459 | +2.03% | 72,600 | 592億659万 | +1.32% | 12 | 0.43 |
10/31 | 2,366 | 2,418 | 2,334 | 2,410 | +1.86% | 91,300 | 580億2679万 | -1.03% | 11.76 | 0.42 |
10/30 | 2,402 | 2,410 | 2,347 | 2,366 | -1.58% | 67,800 | 569億6738万 | -3.39% | 11.55 | 0.41 |
10/27 | 2,344 | 2,406 | 2,337 | 2,404 | +4.48% | 59,800 | 578億8233万 | -2.4% | 11.74 | 0.42 |
10/26 | 2,321 | 2,334 | 2,296 | 2,301 | -0.86% | 47,700 | 554億235万 | -7.03% | 11.23 | 0.4 |
10/25 | 2,348 | 2,369 | 2,320 | 2,321 | -0.68% | 51,000 | 558億8390万 | -6.79% | 11.33 | 0.4 |
10/24 | 2,326 | 2,348 | 2,252 | 2,337 | +0.47% | 56,600 | 562億6914万 | -6.74% | 11.41 | 0.41 |
10/23 | 2,348 | 2,360 | 2,319 | 2,326 | -1.73% | 54,500 | 560億428万 | -7.59% | 11.35 | 0.41 |
10/20 | 2,363 | 2,394 | 2,336 | 2,367 | -1.21% | 58,200 | 569億9146万 | -6.29% | 11.55 | 0.41 |
10/19 | 2,403 | 2,425 | 2,375 | 2,396 | -2.24% | 51,400 | 576億8971万 | -5.3% | 11.7 | 0.42 |
10/18 | 2,475 | 2,482 | 2,408 | 2,451 | +0.25% | 48,900 | 590億1397万 | -3.24% | 11.96 | 0.43 |
10/17 | 2,507 | 2,526 | 2,437 | 2,445 | -0.49% | 70,600 | 588億6951万 | -3.44% | 11.94 | 0.43 |
10/16 | 2,433 | 2,467 | 2,422 | 2,457 | -0.61% | 55,100 | 591億5844万 | -2.92% | 11.99 | 0.43 |
10/13 | 2,503 | 2,507 | 2,463 | 2,472 | -1.4% | 62,000 | 595億1960万 | -2.25% | 12.07 | 0.43 |