時価総額
2023/10/25～2024/03/25
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 |
| 03/25 | 5,900 | 5,910 | 5,850 | 5,870 | -0.34% | 105,500 | 1358億1544万 | +0.17% | 21.26 | 1.67 |
| 03/22 | 5,930 | 5,930 | 5,860 | 5,890 | -0.34% | 95,200 | 1362億7818万 | +0.51% | 21.33 | 1.67 |
| 03/21 | 5,920 | 5,940 | 5,880 | 5,910 | +1.2% | 98,500 | 1367億4092万 | +0.8% | 21.41 | 1.68 |
| 03/19 | 5,800 | 5,850 | 5,750 | 5,840 | +0.86% | 93,700 | 1351億2132万 | -0.43% | 21.15 | 1.66 |
| 03/18 | 5,720 | 5,790 | 5,710 | 5,790 | +1.76% | 84,300 | 1339億6446万 | -1.3% | 20.97 | 1.65 |
| 03/15 | 5,630 | 5,730 | 5,620 | 5,690 | 0% | 97,700 | 1316億5074万 | -3.03% | 20.61 | 1.62 |
| 03/14 | 5,650 | 5,710 | 5,600 | 5,690 | +0.35% | 95,600 | 1316億5074万 | -3.12% | 20.61 | 1.62 |
| 03/13 | 5,780 | 5,800 | 5,650 | 5,670 | -0.7% | 92,600 | 1311億8799万 | -3.54% | 20.54 | 1.61 |
| 03/12 | 5,670 | 5,730 | 5,570 | 5,710 | -0.17% | 135,100 | 1321億1348万 | -2.94% | 20.68 | 1.62 |
| 03/11 | 5,830 | 5,830 | 5,680 | 5,720 | -3.05% | 233,100 | 1323億4485万 | -2.89% | 20.72 | 1.63 |
| 03/08 | 5,860 | 5,950 | 5,860 | 5,900 | +0.68% | 68,700 | 1365億955万 | +0.02% | 21.37 | 1.68 |
| 03/07 | 5,930 | 5,940 | 5,860 | 5,860 | -0.68% | 70,400 | 1355億8406万 | -0.83% | 21.23 | 1.67 |
| 03/06 | 5,860 | 5,910 | 5,840 | 5,900 | 0% | 59,900 | 1365億955万 | -0.32% | 21.37 | 1.68 |
| 03/05 | 5,850 | 5,940 | 5,830 | 5,900 | +0.34% | 89,200 | 1365億955万 | -0.46% | 21.37 | 1.68 |
| 03/04 | 6,000 | 6,000 | 5,880 | 5,880 | -1.67% | 122,400 | 1360億4681万 | -0.86% | 21.3 | 1.67 |
| 03/01 | 5,970 | 6,060 | 5,960 | 5,980 | +1.18% | 127,700 | 1383億6053万 | +0.66% | 21.66 | 1.7 |
| 02/29 | 5,870 | 5,950 | 5,840 | 5,910 | +0.85% | 96,000 | 1367億4092万 | -0.57% | 21.41 | 1.68 |
| 02/28 | 5,910 | 5,960 | 5,860 | 5,860 | -0.85% | 85,700 | 1355億8406万 | -1.55% | 21.23 | 1.67 |
| 02/27 | 5,950 | 5,990 | 5,910 | 5,910 | +0.51% | 120,400 | 1367億4092万 | -0.91% | 21.41 | 1.68 |
| 02/26 | 6,040 | 6,050 | 5,880 | 5,880 | -2.49% | 207,200 | 1360億4681万 | -1.57% | 21.3 | 1.67 |
| 02/22 | 6,060 | 6,080 | 6,000 | 6,030 | +0.84% | 112,500 | 1395億1739万 | +0.75% | 21.84 | 1.71 |
| 02/21 | 6,000 | 6,000 | 5,950 | 5,980 | +0.5% | 71,700 | 1383億6053万 | -0.13% | 21.66 | 1.7 |
| 02/20 | 5,940 | 5,980 | 5,900 | 5,950 | +0.85% | 88,500 | 1376億6641万 | -0.72% | 21.55 | 1.69 |
| 02/19 | 5,900 | 5,910 | 5,830 | 5,900 | +0.17% | 64,700 | 1365億955万 | -1.62% | 21.37 | 1.68 |
| 02/16 | 5,910 | 5,950 | 5,870 | 5,890 | +0.34% | 83,400 | 1362億7818万 | -1.77% | 21.33 | 1.67 |
| 02/15 | 6,000 | 6,000 | 5,810 | 5,870 | -1.51% | 138,400 | 1358億1544万 | -2.1% | 21.26 | 1.67 |
| 02/14 | 5,930 | 6,030 | 5,920 | 5,960 | +0.17% | 111,500 | 1378億9778万 | -0.52% | 21.59 | 1.69 |
| 02/13 | 5,920 | 5,960 | 5,850 | 5,950 | +1.54% | 128,600 | 1376億6641万 | -0.49% | 21.55 | 1.69 |
| 02/09 | 5,850 | 5,940 | 5,840 | 5,860 | +0.17% | 113,700 | 1355億8406万 | -1.76% | 21.23 | 1.67 |
| 02/08 | 5,820 | 5,870 | 5,780 | 5,850 | +0.52% | 90,700 | 1353億5269万 | -1.75% | 21.19 | 1.66 |
| 02/07 | 5,760 | 5,840 | 5,760 | 5,820 | +0.34% | 92,200 | 1346億5857万 | -1.97% | 21.08 | 1.65 |
| 02/06 | 5,780 | 5,860 | 5,750 | 5,800 | 0% | 104,400 | 1341億9583万 | -2.06% | 21.01 | 1.65 |
| 02/05 | 5,900 | 5,930 | 5,770 | 5,800 | -1.36% | 216,000 | 1341億9583万 | -1.76% | 21.01 | 1.65 |
| 02/02 | 6,000 | 6,000 | 5,840 | 5,880 | -1.34% | 183,500 | 1360億4681万 | -0.07% | 21.3 | 1.67 |
| 02/01 | 5,900 | 6,030 | 5,850 | 5,960 | -3.09% | 256,600 | 1378億9778万 | +1.69% | 21.59 | 1.69 |
| 01/31 | 6,120 | 6,170 | 6,090 | 6,150 | +0.65% | 108,700 | 1422億9385万 | +5.4% | 22.28 | 1.75 |
| 01/30 | 6,090 | 6,170 | 6,080 | 6,110 | +0.33% | 80,100 | 1413億6837万 | +5.34% | 22.13 | 1.74 |
| 01/29 | 6,020 | 6,120 | 6,020 | 6,090 | +1.33% | 78,700 | 1409億562万 | +5.53% | 22.06 | 1.73 |
| 01/26 | 6,110 | 6,110 | 5,990 | 6,010 | -1.8% | 140,400 | 1390億5465万 | +4.7% | 21.77 | 1.71 |
| 01/25 | 6,080 | 6,160 | 6,040 | 6,120 | +0.99% | 109,700 | 1415億9974万 | +7.16% | 22.17 | 1.74 |
| 01/24 | 6,080 | 6,120 | 6,040 | 6,060 | -0.66% | 113,700 | 1402億1151万 | +6.75% | 21.95 | 1.72 |
| 01/23 | 6,150 | 6,180 | 6,090 | 6,100 | -1.13% | 152,500 | 1411億3699万 | +8.04% | 22.09 | 1.73 |
| 01/22 | 6,210 | 6,230 | 6,140 | 6,170 | 0% | 110,500 | 1427億5660万 | +9.86% | 22.35 | 1.75 |
| 01/19 | 6,240 | 6,260 | 6,170 | 6,170 | +0.33% | 112,100 | 1427億5660万 | +10.53% | 22.35 | 1.75 |
| 01/18 | 6,100 | 6,190 | 6,080 | 6,150 | +0.65% | 119,400 | 1422億9385万 | +10.85% | 22.28 | 1.75 |
| 01/17 | 6,140 | 6,280 | 6,110 | 6,110 | +0.16% | 209,900 | 1413億6837万 | +10.85% | 22.13 | 1.74 |
| 01/16 | 6,090 | 6,110 | 6,000 | 6,100 | +0.99% | 144,600 | 1411億3699万 | +11.29% | 22.09 | 1.73 |
| 01/15 | 5,820 | 6,050 | 5,810 | 6,040 | +2.9% | 195,700 | 1397億4876万 | +10.76% | 21.88 | 1.72 |
| 01/12 | 5,900 | 5,920 | 5,840 | 5,870 | -0.51% | 122,500 | 1358億1544万 | +8.24% | 21.26 | 1.67 |
| 01/11 | 5,800 | 5,920 | 5,790 | 5,900 | +2.79% | 215,500 | 1365億955万 | +9.18% | 21.37 | 1.68 |
| 01/10 | 5,710 | 5,800 | 5,700 | 5,740 | +1.23% | 146,400 | 1328億760万 | +6.57% | 20.79 | 1.63 |
| 01/09 | 5,650 | 5,730 | 5,630 | 5,670 | +1.25% | 206,900 | 1311億8799万 | +5.49% | 20.54 | 1.61 |
| 01/05 | 5,610 | 5,630 | 5,560 | 5,600 | +0.36% | 155,400 | 1295億6839万 | +4.38% | 20.28 | 1.59 |
| 01/04 | 5,420 | 5,580 | 5,390 | 5,580 | +2.76% | 191,700 | 1291億564万 | +4.12% | 20.21 | 1.59 |
| 2023 |
| 12/29 | 5,430 | 5,470 | 5,410 | 5,430 | 0% | 95,600 | 1256億3506万 | +1.46% | 19.65 | 1.61 |
| 12/28 | 5,380 | 5,430 | 5,370 | 5,430 | +1.31% | 102,600 | 1256億3506万 | +1.48% | 19.65 | 1.61 |
| 12/27 | 5,320 | 5,370 | 5,320 | 5,360 | +0.94% | 108,300 | 1240億1546万 | +0.22% | 19.4 | 1.59 |
| 12/26 | 5,290 | 5,320 | 5,280 | 5,310 | +0.19% | 64,900 | 1228億5860万 | -0.67% | 19.22 | 1.57 |
| 12/25 | 5,320 | 5,330 | 5,280 | 5,300 | 0% | 39,200 | 1226億2722万 | -0.82% | 19.18 | 1.57 |
| 12/22 | 5,340 | 5,340 | 5,280 | 5,300 | +0.38% | 63,200 | 1226億2722万 | -0.84% | 19.18 | 1.57 |
| 12/21 | 5,330 | 5,370 | 5,270 | 5,280 | -2.04% | 173,300 | 1221億6448万 | -1.18% | 19.11 | 1.56 |
| 12/20 | 5,360 | 5,430 | 5,340 | 5,390 | +1.32% | 113,200 | 1247億957万 | +0.86% | 19.5 | 1.6 |
| 12/19 | 5,280 | 5,330 | 5,230 | 5,320 | +0.95% | 78,000 | 1230億8997万 | -0.39% | 19.25 | 1.58 |
| 12/18 | 5,290 | 5,300 | 5,220 | 5,270 | -0.19% | 95,300 | 1219億3311万 | -1.24% | 19.07 | 1.56 |
| 12/15 | 5,260 | 5,320 | 5,260 | 5,280 | 0% | 89,000 | 1221億6448万 | -0.99% | 19.11 | 1.56 |
| 12/14 | 5,350 | 5,360 | 5,250 | 5,280 | -1.31% | 79,200 | 1221億6448万 | -0.88% | 19.11 | 1.56 |
| 12/13 | 5,330 | 5,380 | 5,330 | 5,350 | +0.38% | 55,600 | 1237億8408万 | +0.64% | 19.36 | 1.59 |
| 12/12 | 5,400 | 5,430 | 5,320 | 5,330 | +0.19% | 90,600 | 1233億2134万 | +0.41% | 19.29 | 1.58 |
| 12/11 | 5,310 | 5,340 | 5,280 | 5,320 | +1.33% | 83,300 | 1230億8997万 | +0.32% | 19.25 | 1.58 |
| 12/08 | 5,300 | 5,320 | 5,200 | 5,250 | -1.5% | 118,000 | 1214億7036万 | -0.83% | 19 | 1.56 |
| 12/07 | 5,340 | 5,360 | 5,320 | 5,330 | -1.11% | 63,500 | 1233億2134万 | +0.7% | 19.29 | 1.58 |
| 12/06 | 5,310 | 5,400 | 5,280 | 5,390 | +1.89% | 82,700 | 1247億957万 | +2.04% | 19.5 | 1.6 |
| 12/05 | 5,390 | 5,410 | 5,290 | 5,290 | -2.22% | 129,100 | 1223億9585万 | +0.42% | 19.14 | 1.57 |
| 12/04 | 5,440 | 5,440 | 5,370 | 5,410 | -0.37% | 94,800 | 1251億7232万 | +2.87% | 19.58 | 1.6 |
| 12/01 | 5,480 | 5,490 | 5,420 | 5,430 | -0.73% | 71,900 | 1256億3506万 | +3.57% | 19.65 | 1.61 |
| 11/30 | 5,430 | 5,490 | 5,420 | 5,470 | +0.74% | 122,800 | 1265億6055万 | +4.65% | 19.79 | 1.62 |
| 11/29 | 5,410 | 5,460 | 5,410 | 5,430 | -0.18% | 78,100 | 1256億3506万 | +4.24% | 19.65 | 1.61 |
| 11/28 | 5,440 | 5,470 | 5,410 | 5,440 | +0.74% | 102,000 | 1258億6643万 | +4.76% | 19.69 | 1.61 |
| 11/27 | 5,440 | 5,450 | 5,380 | 5,400 | -0.18% | 94,700 | 1249億4095万 | +4.29% | 19.54 | 1.6 |
| 11/24 | 5,400 | 5,500 | 5,380 | 5,410 | +0.74% | 234,500 | 1251億7232万 | +4.72% | 19.58 | 1.6 |
| 11/22 | 5,300 | 5,390 | 5,280 | 5,370 | +1.13% | 150,100 | 1242億4683万 | +4.19% | 19.43 | 1.59 |
| 11/21 | 5,250 | 5,310 | 5,240 | 5,310 | +1.14% | 76,600 | 1228億5860万 | +3.29% | 19.22 | 1.57 |
| 11/20 | 5,310 | 5,340 | 5,250 | 5,250 | -1.5% | 75,000 | 1214億7036万 | +2.32% | 19 | 1.56 |
| 11/17 | 5,250 | 5,330 | 5,250 | 5,330 | +1.52% | 84,200 | 1233億2134万 | +4% | 19.29 | 1.58 |
| 11/16 | 5,300 | 5,300 | 5,200 | 5,250 | -1.13% | 69,600 | 1214億7036万 | +2.58% | 19 | 1.56 |
| 11/15 | 5,340 | 5,360 | 5,260 | 5,310 | 0% | 114,100 | 1228億5860万 | +3.87% | 19.22 | 1.57 |
| 11/14 | 5,250 | 5,320 | 5,240 | 5,310 | +2.31% | 149,900 | 1228億5860万 | +3.95% | 19.22 | 1.57 |
| 11/13 | 5,220 | 5,260 | 5,170 | 5,190 | 0% | 101,700 | 1200億8213万 | +1.76% | 18.78 | 1.54 |
| 11/10 | 5,140 | 5,200 | 5,120 | 5,190 | +0.97% | 109,200 | 1200億8213万 | +1.86% | 18.78 | 1.54 |
| 11/09 | 5,050 | 5,160 | 5,040 | 5,140 | +2.59% | 160,300 | 1189億2527万 | +1.16% | 18.6 | 1.52 |
| 11/08 | 5,150 | 5,150 | 4,965 | 5,010 | -2.72% | 284,000 | 1159億1743万 | -1.3% | 18.13 | 1.48 |
| 11/07 | 5,170 | 5,230 | 5,130 | 5,150 | -0.77% | 83,700 | 1191億5664万 | +1.36% | 18.64 | 1.53 |
| 11/06 | 5,180 | 5,210 | 5,130 | 5,190 | +1.76% | 158,000 | 1200億8213万 | +2.21% | 18.78 | 1.54 |
| 11/02 | 5,260 | 5,260 | 5,070 | 5,100 | -2.3% | 192,200 | 1179億9978万 | +0.35% | 18.46 | 1.51 |
| 11/01 | 5,160 | 5,360 | 5,150 | 5,220 | +3.16% | 487,900 | 1207億7625万 | +2.45% | 18.89 | 1.55 |
| 10/31 | 5,040 | 5,060 | 4,945 | 5,060 | +0.2% | 205,100 | 1170億7429万 | -0.84% | 18.31 | 1.5 |
| 10/30 | 5,020 | 5,110 | 5,020 | 5,050 | -0.2% | 177,000 | 1168億4292万 | -1.44% | 18.27 | 1.5 |
| 10/27 | 5,000 | 5,080 | 4,990 | 5,060 | +1.3% | 157,400 | 1170億7429万 | -1.58% | 18.31 | 1.5 |
| 10/26 | 5,000 | 5,050 | 4,980 | 4,995 | -0.7% | 157,500 | 1155億7037万 | -3.16% | 18.08 | 1.48 |
| 10/25 | 5,080 | 5,130 | 5,020 | 5,030 | -0.2% | 112,800 | 1163億8018万 | -2.84% | 18.2 | 1.49 |
