時価総額
2023/10/27～2024/03/27
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 |
| 03/27 | 1,298 | 1,320 | 1,285 | 1,285 | -0.7% | 25,900 | 165億9294万 | -5.58% | 12.63 | 2.41 |
| 03/26 | 1,292 | 1,311 | 1,273 | 1,294 | -1.52% | 36,500 | 167億916万 | -5.2% | 12.72 | 2.42 |
| 03/25 | 1,345 | 1,358 | 1,314 | 1,314 | -3.24% | 46,600 | 169億6741万 | -3.74% | 12.92 | 2.46 |
| 03/22 | 1,361 | 1,383 | 1,350 | 1,358 | -0.59% | 37,500 | 175億3558万 | -0.37% | 13.35 | 2.54 |
| 03/21 | 1,339 | 1,383 | 1,327 | 1,366 | +3.48% | 62,200 | 175億9790万 | +0.37% | 13.4 | 2.55 |
| 03/19 | 1,322 | 1,329 | 1,309 | 1,320 | +0.3% | 43,800 | 170億529万 | -2.65% | 12.95 | 2.47 |
| 03/18 | 1,291 | 1,322 | 1,291 | 1,316 | +0.92% | 58,700 | 169億5376万 | -2.66% | 12.91 | 2.46 |
| 03/15 | 1,322 | 1,340 | 1,291 | 1,304 | -3.19% | 80,300 | 167億9917万 | -3.34% | 12.79 | 2.44 |
| 03/14 | 1,390 | 1,413 | 1,340 | 1,347 | -2.18% | 50,500 | 173億5313万 | -0.37% | 13.21 | 2.52 |
| 03/13 | 1,373 | 1,403 | 1,367 | 1,377 | +0.29% | 42,100 | 177億3961万 | +1.92% | 13.51 | 2.57 |
| 03/12 | 1,315 | 1,373 | 1,312 | 1,373 | +2.92% | 27,800 | 176億8808万 | +1.7% | 13.47 | 2.56 |
| 03/11 | 1,344 | 1,357 | 1,321 | 1,334 | -2.63% | 105,100 | 171億8565万 | -0.82% | 13.08 | 2.49 |
| 03/08 | 1,396 | 1,424 | 1,362 | 1,370 | -1.72% | 58,800 | 176億4943万 | +2.01% | 13.44 | 2.56 |
| 03/07 | 1,410 | 1,454 | 1,375 | 1,394 | -0.85% | 73,700 | 179億5862万 | +3.87% | 13.67 | 2.6 |
| 03/06 | 1,395 | 1,430 | 1,381 | 1,406 | +0.79% | 42,200 | 181億1321万 | +5% | 13.79 | 2.63 |
| 03/05 | 1,388 | 1,417 | 1,386 | 1,395 | -0.36% | 60,800 | 179億7150万 | +4.42% | 13.68 | 2.61 |
| 03/04 | 1,389 | 1,465 | 1,375 | 1,400 | +0.07% | 108,900 | 180億3592万 | +4.95% | 13.73 | 2.61 |
| 03/01 | 1,412 | 1,429 | 1,390 | 1,399 | -0.57% | 65,500 | 180億2303万 | +5.11% | 13.72 | 2.61 |
| 02/29 | 1,449 | 1,459 | 1,407 | 1,407 | -2.36% | 55,400 | 181億2609万 | +5.95% | 13.8 | 2.63 |
| 02/28 | 1,437 | 1,461 | 1,425 | 1,441 | +1.41% | 87,200 | 185億6411万 | +8.92% | 14.13 | 2.69 |
| 02/27 | 1,409 | 1,431 | 1,403 | 1,421 | +1.43% | 95,700 | 183億645万 | +7.9% | 13.94 | 2.65 |
| 02/26 | 1,368 | 1,434 | 1,351 | 1,401 | +3.78% | 121,800 | 180億4880万 | +6.95% | 13.74 | 2.62 |
| 02/22 | 1,350 | 1,379 | 1,321 | 1,350 | +2.66% | 91,900 | 173億9178万 | +3.45% | 13.24 | 2.52 |
| 02/21 | 1,341 | 1,342 | 1,306 | 1,315 | -2.59% | 34,900 | 169億4088万 | +1.23% | 12.9 | 2.46 |
| 02/20 | 1,343 | 1,377 | 1,340 | 1,350 | -1.32% | 51,700 | 173億9178万 | +4.33% | 13.24 | 2.52 |
| 02/19 | 1,310 | 1,378 | 1,309 | 1,368 | +4.43% | 103,700 | 176億2367万 | +6.13% | 13.42 | 2.55 |
| 02/16 | 1,262 | 1,320 | 1,257 | 1,310 | +4.88% | 80,000 | 168億7646万 | +2.02% | 12.85 | 2.45 |
| 02/15 | 1,287 | 1,299 | 1,241 | 1,249 | -3.92% | 66,600 | 160億9061万 | -2.27% | 12.25 | 2.33 |
| 02/14 | 1,250 | 1,300 | 1,235 | 1,300 | +4.17% | 72,600 | 167億4764万 | +1.96% | 12.75 | 2.43 |
| 02/13 | 1,234 | 1,267 | 1,212 | 1,248 | +1.46% | 76,500 | 160億7773万 | -1.73% | 12.24 | 2.33 |
| 02/09 | 1,215 | 1,245 | 1,193 | 1,230 | +0.24% | 111,000 | 158億4584万 | -2.92% | 12.06 | 2.3 |
| 02/08 | 1,242 | 1,280 | 1,202 | 1,227 | -11.15% | 264,900 | 158億719万 | -3.16% | 12.03 | 2.29 |
| 02/07 | 1,337 | 1,387 | 1,327 | 1,381 | +3.37% | 149,700 | 177億9114万 | +9.08% | 13.55 | 2.58 |
| 02/06 | 1,334 | 1,352 | 1,320 | 1,336 | +0.15% | 52,700 | 172億1142万 | +6.2% | 13.1 | 2.5 |
| 02/05 | 1,272 | 1,334 | 1,272 | 1,334 | +5.21% | 87,200 | 171億8565万 | +6.81% | 13.08 | 2.49 |
| 02/02 | 1,284 | 1,298 | 1,267 | 1,268 | -1.25% | 53,900 | 163億3539万 | +2.51% | 12.44 | 2.37 |
| 02/01 | 1,310 | 1,328 | 1,283 | 1,284 | -3.53% | 80,500 | 165億4151万 | +4.56% | 12.59 | 2.4 |
| 01/31 | 1,318 | 1,338 | 1,293 | 1,331 | +0.99% | 68,800 | 171億4700万 | +9.28% | 13.05 | 2.49 |
| 01/30 | 1,328 | 1,343 | 1,311 | 1,318 | -1.13% | 74,300 | 169億7953万 | +9.2% | 12.93 | 2.46 |
| 01/29 | 1,350 | 1,368 | 1,326 | 1,333 | -0.74% | 109,800 | 171億7277万 | +11.27% | 13.07 | 2.49 |
| 01/26 | 1,345 | 1,375 | 1,323 | 1,343 | +1.28% | 176,000 | 173億160万 | +13.05% | 13.17 | 2.51 |
| 01/25 | 1,320 | 1,347 | 1,300 | 1,326 | +0.38% | 94,900 | 170億8259万 | +12.66% | 13.01 | 2.48 |
| 01/24 | 1,299 | 1,329 | 1,290 | 1,321 | +1.69% | 98,700 | 170億1817万 | +13.1% | 12.96 | 2.47 |
| 01/23 | 1,300 | 1,339 | 1,276 | 1,299 | +1.96% | 153,800 | 167億3475万 | +12.08% | 12.74 | 2.43 |
| 01/22 | 1,280 | 1,300 | 1,264 | 1,274 | +1.59% | 71,100 | 164億1268万 | +10.78% | 12.5 | 2.38 |
| 01/19 | 1,279 | 1,288 | 1,251 | 1,254 | -1.34% | 111,900 | 161億5503万 | +9.71% | 12.3 | 2.34 |
| 01/18 | 1,224 | 1,279 | 1,211 | 1,271 | +5.3% | 214,500 | 163億7403万 | +11.79% | 12.47 | 2.37 |
| 01/17 | 1,200 | 1,230 | 1,174 | 1,207 | +1% | 86,600 | 155億4953万 | +6.91% | 11.84 | 2.25 |
| 01/16 | 1,225 | 1,240 | 1,183 | 1,195 | -2.45% | 85,900 | 153億9494万 | +6.22% | 11.72 | 2.23 |
| 01/15 | 1,224 | 1,241 | 1,197 | 1,225 | -0.16% | 76,700 | 157億8143万 | +9.08% | 12.02 | 2.29 |
| 01/12 | 1,182 | 1,233 | 1,144 | 1,227 | +4.78% | 112,800 | 158億719万 | +9.65% | 12.03 | 2.29 |
| 01/11 | 1,177 | 1,190 | 1,163 | 1,171 | +0.52% | 61,800 | 150億8575万 | +4.93% | 11.49 | 2.19 |
| 01/10 | 1,175 | 1,184 | 1,157 | 1,165 | -1.1% | 92,100 | 150億846万 | +4.58% | 11.43 | 2.18 |
| 01/09 | 1,205 | 1,219 | 1,169 | 1,178 | +0.26% | 74,900 | 151億7593万 | +5.65% | 11.55 | 2.2 |
| 01/05 | 1,235 | 1,235 | 1,169 | 1,175 | -5.47% | 130,900 | 151億3729万 | +5.48% | 11.52 | 2.19 |
| 01/04 | 1,160 | 1,257 | 1,145 | 1,243 | +5.07% | 158,000 | 160億1332万 | +11.58% | 12.19 | 2.32 |
| 2023 |
| 12/29 | 1,169 | 1,200 | 1,145 | 1,183 | +0.25% | 78,900 | 152億4035万 | +6.38% | 11.6 | 2.33 |
| 12/28 | 1,144 | 1,189 | 1,109 | 1,180 | +5.92% | 121,700 | 152億170万 | +6.12% | 11.57 | 2.32 |
| 12/27 | 1,045 | 1,116 | 1,031 | 1,114 | +7.22% | 104,000 | 143億5143万 | +0.09% | 10.93 | 2.19 |
| 12/26 | 1,037 | 1,053 | 1,031 | 1,039 | 0% | 83,000 | 133億8522万 | -6.98% | 10.19 | 2.04 |
| 12/25 | 1,068 | 1,070 | 1,025 | 1,039 | -0.95% | 65,500 | 133億8522万 | -7.56% | 10.19 | 2.04 |
| 12/22 | 1,044 | 1,061 | 1,038 | 1,049 | +0.58% | 48,000 | 135億1405万 | -7.09% | 10.29 | 2.06 |
| 12/21 | 1,080 | 1,081 | 1,019 | 1,043 | -4.05% | 72,900 | 134億3676万 | -7.94% | 10.23 | 2.05 |
| 12/20 | 1,088 | 1,107 | 1,085 | 1,087 | 0% | 50,600 | 140億360万 | -4.57% | 10.66 | 2.14 |
| 12/19 | 1,086 | 1,092 | 1,072 | 1,087 | +0.28% | 26,900 | 140億360万 | -4.65% | 10.66 | 2.14 |
| 12/18 | 1,097 | 1,097 | 1,065 | 1,084 | -0.73% | 31,100 | 139億6495万 | -5.08% | 10.63 | 2.13 |
| 12/15 | 1,089 | 1,102 | 1,080 | 1,092 | +0.28% | 36,300 | 140億6801万 | -4.46% | 10.71 | 2.15 |
| 12/14 | 1,097 | 1,120 | 1,080 | 1,089 | +0.55% | 37,000 | 140億2936万 | -4.89% | 10.68 | 2.14 |
| 12/13 | 1,099 | 1,109 | 1,077 | 1,083 | -1.1% | 32,700 | 139億5207万 | -5.5% | 10.62 | 2.13 |
| 12/12 | 1,107 | 1,107 | 1,086 | 1,095 | +0.09% | 22,700 | 141億666万 | -4.62% | 10.74 | 2.15 |
| 12/11 | 1,099 | 1,112 | 1,081 | 1,094 | +0.18% | 26,400 | 140億9378万 | -4.87% | 10.73 | 2.15 |
| 12/08 | 1,117 | 1,117 | 1,086 | 1,092 | -1% | 33,000 | 140億6801万 | -5.04% | 10.71 | 2.15 |
| 12/07 | 1,117 | 1,118 | 1,079 | 1,103 | -2.65% | 49,200 | 142億972万 | -3.92% | 10.82 | 2.17 |
| 12/06 | 1,118 | 1,144 | 1,118 | 1,133 | +0.89% | 19,700 | 145億9621万 | -1.22% | 11.11 | 2.23 |
| 12/05 | 1,131 | 1,137 | 1,115 | 1,123 | -2.35% | 22,400 | 144億6738万 | -1.66% | 11.01 | 2.21 |
| 12/04 | 1,135 | 1,152 | 1,130 | 1,150 | +1.32% | 26,700 | 148億1522万 | +0.97% | 11.28 | 2.26 |
| 12/01 | 1,178 | 1,178 | 1,135 | 1,135 | -3.49% | 19,000 | 146億2197万 | +0.09% | 11.13 | 2.23 |
| 11/30 | 1,168 | 1,180 | 1,150 | 1,176 | +0.51% | 28,300 | 151億5017万 | +3.98% | 11.53 | 2.31 |
| 11/29 | 1,171 | 1,188 | 1,170 | 1,170 | -0.09% | 11,600 | 150億7287万 | +3.91% | 11.48 | 2.3 |
| 11/28 | 1,191 | 1,191 | 1,169 | 1,171 | -1.68% | 14,100 | 150億8575万 | +4.46% | 11.49 | 2.3 |
| 11/27 | 1,183 | 1,216 | 1,179 | 1,191 | +0.42% | 20,400 | 153億4341万 | +6.43% | 11.68 | 2.34 |
| 11/24 | 1,210 | 1,222 | 1,186 | 1,186 | -0.84% | 20,800 | 152億7900万 | +6.27% | 11.63 | 2.33 |
| 11/22 | 1,221 | 1,221 | 1,191 | 1,196 | -2.21% | 28,700 | 154億782万 | +7.36% | 11.73 | 2.35 |
| 11/21 | 1,224 | 1,224 | 1,198 | 1,223 | +2% | 46,800 | 157億5566万 | +10.18% | 12 | 2.41 |
| 11/20 | 1,175 | 1,210 | 1,175 | 1,199 | +2.22% | 60,900 | 154億4647万 | +8.51% | 11.76 | 2.36 |
| 11/17 | 1,169 | 1,173 | 1,150 | 1,173 | +1.21% | 23,900 | 151億1152万 | +6.44% | 11.51 | 2.31 |
| 11/16 | 1,172 | 1,178 | 1,142 | 1,159 | -1.61% | 29,000 | 149億3116万 | +5.27% | 11.37 | 2.28 |
| 11/15 | 1,138 | 1,179 | 1,138 | 1,178 | +5.37% | 70,200 | 151億7593万 | +6.99% | 11.55 | 2.32 |
| 11/14 | 1,129 | 1,135 | 1,113 | 1,118 | -0.71% | 25,700 | 144億297万 | +1.64% | 10.97 | 2.2 |
| 11/13 | 1,138 | 1,138 | 1,116 | 1,126 | +1.62% | 23,900 | 145億603万 | +2.27% | 11.04 | 2.22 |
| 11/10 | 1,132 | 1,132 | 1,098 | 1,108 | -3.23% | 60,600 | 142億7414万 | +0.54% | 10.87 | 2.18 |
| 11/09 | 1,102 | 1,151 | 1,077 | 1,145 | +1.69% | 67,700 | 147億5080万 | +4% | 11.23 | 2.25 |
| 11/08 | 1,141 | 1,150 | 1,121 | 1,126 | -1.23% | 48,400 | 145億603万 | +2.27% | 11.04 | 2.22 |
| 11/07 | 1,124 | 1,142 | 1,122 | 1,140 | +0.88% | 32,400 | 146億8639万 | +3.35% | 11.18 | 2.24 |
| 11/06 | 1,112 | 1,150 | 1,112 | 1,130 | +2.82% | 42,300 | 145億5756万 | +2.17% | 11.08 | 2.22 |
| 11/02 | 1,067 | 1,099 | 1,060 | 1,099 | +4.37% | 20,800 | 141億5819万 | -0.99% | 10.78 | 2.16 |
| 11/01 | 1,059 | 1,067 | 1,048 | 1,053 | -0.38% | 24,100 | 135億6558万 | -5.56% | 10.33 | 2.07 |
| 10/31 | 1,021 | 1,057 | 1,014 | 1,057 | +3.53% | 23,100 | 136億1711万 | -5.71% | 10.37 | 2.08 |
| 10/30 | 1,026 | 1,036 | 1,015 | 1,021 | -2.48% | 27,100 | 131億5333万 | -9.49% | 10.01 | 2.01 |
| 10/27 | 1,021 | 1,047 | 1,018 | 1,047 | +2.95% | 38,600 | 134億8829万 | -7.75% | 10.27 | 2.06 |
