時価総額
2023/10/30~2024/03/28
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 |
03/28 | 2,440 | 2,470 | 2,353 | 2,371 | -4.78% | 27,200 | 847億3005万 | +2.29% | 24.5 | 1.8 |
03/27 | 2,458 | 2,516 | 2,454 | 2,490 | +2.47% | 55,700 | 889億8264万 | +7.42% | 25.73 | 1.89 |
03/26 | 2,421 | 2,445 | 2,396 | 2,430 | +0.75% | 23,500 | 868億3848万 | +5.1% | 25.11 | 1.85 |
03/25 | 2,403 | 2,449 | 2,392 | 2,412 | +0.37% | 26,600 | 861億9523万 | +4.51% | 24.92 | 1.83 |
03/22 | 2,400 | 2,410 | 2,364 | 2,403 | +0.8% | 16,400 | 858億7360万 | +4.25% | 24.83 | 1.83 |
03/21 | 2,377 | 2,427 | 2,377 | 2,384 | +1.49% | 15,600 | 851億9462万 | +3.56% | 24.63 | 1.81 |
03/19 | 2,374 | 2,374 | 2,320 | 2,349 | -1.18% | 21,600 | 839億4386万 | +2.13% | 24.27 | 1.79 |
03/18 | 2,446 | 2,446 | 2,370 | 2,377 | -1.25% | 25,900 | 849億4447万 | +3.44% | 24.56 | 1.81 |
03/15 | 2,302 | 2,410 | 2,302 | 2,407 | +4.56% | 77,100 | 860億1655万 | +4.79% | 24.87 | 1.83 |
03/14 | 2,295 | 2,315 | 2,286 | 2,302 | +0.52% | 21,500 | 822億6427万 | +0.35% | 23.78 | 1.75 |
03/13 | 2,280 | 2,290 | 2,261 | 2,290 | +0.75% | 14,800 | 818億3544万 | -0.17% | 23.66 | 1.74 |
03/12 | 2,246 | 2,273 | 2,201 | 2,273 | +0.84% | 16,500 | 812億2792万 | -1% | 23.48 | 1.73 |
03/11 | 2,227 | 2,254 | 2,220 | 2,254 | +0.18% | 11,700 | 805億4894万 | -2% | 23.29 | 1.71 |
03/08 | 2,224 | 2,256 | 2,219 | 2,250 | +0.63% | 33,500 | 804億600万 | -2.39% | 23.25 | 1.71 |
03/07 | 2,234 | 2,249 | 2,222 | 2,236 | +0.81% | 18,900 | 799億569万 | -3.16% | 23.1 | 1.7 |
03/06 | 2,247 | 2,263 | 2,210 | 2,218 | -1.07% | 26,100 | 792億6244万 | -4.07% | 22.92 | 1.69 |
03/05 | 2,202 | 2,259 | 2,186 | 2,242 | +1.31% | 26,800 | 801億2011万 | -3.28% | 23.16 | 1.71 |
03/04 | 2,252 | 2,252 | 2,204 | 2,213 | -1.73% | 19,800 | 790億8376万 | -4.65% | 22.86 | 1.68 |
03/01 | 2,248 | 2,266 | 2,226 | 2,252 | +0.94% | 24,000 | 804億7747万 | -3.26% | 23.27 | 1.71 |
02/29 | 2,288 | 2,300 | 2,224 | 2,231 | -2.62% | 46,100 | 797億2701万 | -4.41% | 23.05 | 1.7 |
02/28 | 2,290 | 2,308 | 2,265 | 2,291 | -0.22% | 20,700 | 818億7117万 | -2.18% | 23.67 | 1.74 |
02/27 | 2,290 | 2,319 | 2,280 | 2,296 | -0.48% | 20,300 | 820億4985万 | -2.21% | 23.72 | 1.75 |
02/26 | 2,360 | 2,360 | 2,294 | 2,307 | -2% | 19,200 | 824億4295万 | -1.95% | 23.84 | 1.76 |
02/22 | 2,325 | 2,358 | 2,325 | 2,354 | +1.25% | 18,500 | 841億2254万 | -0.21% | 24.32 | 1.79 |
02/21 | 2,364 | 2,376 | 2,308 | 2,325 | -1.65% | 21,500 | 830億8620万 | -1.61% | 24.02 | 1.77 |
02/20 | 2,358 | 2,383 | 2,351 | 2,364 | +1.37% | 25,900 | 844億7990万 | -0.21% | 24.42 | 1.8 |
02/19 | 2,364 | 2,369 | 2,322 | 2,332 | -0.55% | 14,300 | 833億3635万 | -1.85% | 24.09 | 1.77 |
02/16 | 2,354 | 2,374 | 2,328 | 2,345 | +0.64% | 38,400 | 838億92万 | -1.59% | 24.23 | 1.78 |
02/15 | 2,357 | 2,357 | 2,297 | 2,330 | +0.26% | 30,800 | 832億6488万 | -2.47% | 24.07 | 1.77 |
02/14 | 2,345 | 2,345 | 2,313 | 2,324 | -0.6% | 30,500 | 830億5046万 | -3.01% | 24.01 | 1.77 |
02/13 | 2,306 | 2,344 | 2,306 | 2,338 | +1.43% | 39,800 | 835億5076万 | -2.62% | 24.16 | 1.78 |
02/09 | 2,311 | 2,321 | 2,294 | 2,305 | -1.28% | 17,100 | 823億7148万 | -4.16% | 23.81 | 1.75 |
02/08 | 2,344 | 2,344 | 2,307 | 2,335 | -0.38% | 20,400 | 834億4356万 | -3.03% | 24.12 | 1.78 |
02/07 | 2,300 | 2,349 | 2,295 | 2,344 | +1.47% | 14,200 | 837億6518万 | -2.74% | 24.22 | 1.78 |
02/06 | 2,343 | 2,365 | 2,310 | 2,310 | -1.32% | 27,900 | 825億5016万 | -4.35% | 23.87 | 1.76 |
02/05 | 2,371 | 2,371 | 2,341 | 2,341 | -1.27% | 34,300 | 836億5797万 | -3.22% | 24.19 | 1.78 |
02/02 | 2,392 | 2,394 | 2,366 | 2,371 | -0.34% | 7,300 | 847億3005万 | -2.02% | 24.5 | 1.8 |
02/01 | 2,350 | 2,389 | 2,342 | 2,379 | +1.23% | 21,200 | 850億1594万 | -1.69% | 24.58 | 1.81 |
01/31 | 2,303 | 2,350 | 2,289 | 2,350 | +1.56% | 20,100 | 839億7960万 | -2.85% | 24.28 | 1.79 |
01/30 | 2,344 | 2,368 | 2,314 | 2,314 | -1.45% | 17,600 | 826億9310万 | -4.26% | 23.91 | 1.76 |
01/29 | 2,339 | 2,362 | 2,334 | 2,348 | +1.43% | 14,900 | 839億812万 | -2.89% | 24.26 | 1.79 |
01/26 | 2,372 | 2,372 | 2,308 | 2,315 | -3.38% | 30,800 | 827億2884万 | -4.18% | 23.92 | 1.76 |
01/25 | 2,386 | 2,409 | 2,381 | 2,396 | +0.04% | 28,500 | 856億2345万 | -0.79% | 24.76 | 1.82 |
01/24 | 2,440 | 2,440 | 2,378 | 2,395 | -2.09% | 18,100 | 855億8772万 | -0.62% | 24.74 | 1.82 |
01/23 | 2,459 | 2,470 | 2,437 | 2,446 | +0.08% | 9,800 | 874億1025万 | +1.62% | 25.27 | 1.86 |
01/22 | 2,420 | 2,449 | 2,420 | 2,444 | +0.99% | 8,800 | 873億3878万 | +1.79% | 25.25 | 1.86 |
01/19 | 2,459 | 2,459 | 2,416 | 2,420 | -1.47% | 13,100 | 864億8112万 | +0.96% | 25 | 1.84 |
01/18 | 2,460 | 2,480 | 2,454 | 2,456 | -0.16% | 18,100 | 877億6761万 | +2.59% | 25.38 | 1.87 |
01/17 | 2,495 | 2,505 | 2,458 | 2,460 | -0.4% | 16,400 | 879億1056万 | +3.02% | 25.42 | 1.87 |
01/16 | 2,525 | 2,528 | 2,468 | 2,470 | -2.18% | 14,300 | 882億6792万 | +3.65% | 25.52 | 1.88 |
01/15 | 2,506 | 2,542 | 2,506 | 2,525 | +0.8% | 19,400 | 902億3340万 | +6.14% | 26.09 | 1.92 |
01/12 | 2,513 | 2,520 | 2,480 | 2,505 | +0.04% | 21,700 | 895億1868万 | +5.74% | 25.88 | 1.91 |
01/11 | 2,523 | 2,523 | 2,479 | 2,504 | +0.4% | 27,300 | 894億8294万 | +6.06% | 25.87 | 1.91 |
01/10 | 2,458 | 2,508 | 2,444 | 2,494 | +1.46% | 31,500 | 891億2558万 | +5.99% | 25.77 | 1.9 |
01/09 | 2,427 | 2,475 | 2,427 | 2,458 | +1.07% | 19,600 | 878億3908万 | +4.86% | 25.4 | 1.87 |
01/05 | 2,404 | 2,452 | 2,394 | 2,432 | +1.42% | 21,200 | 869億995万 | +4.07% | 25.13 | 1.85 |
01/04 | 2,400 | 2,410 | 2,356 | 2,398 | +0.67% | 28,600 | 856億9492万 | +2.87% | 24.78 | 1.83 |
2023 |
12/29 | 2,458 | 2,460 | 2,342 | 2,382 | -3.41% | 50,700 | 851億2315万 | +2.5% | 24.61 | 1.81 |
12/28 | 2,455 | 2,525 | 2,455 | 2,466 | +2.54% | 47,600 | 881億2497万 | +6.34% | 25.48 | 1.88 |
12/27 | 2,376 | 2,405 | 2,376 | 2,405 | +1.52% | 39,300 | 859億4508万 | +4.02% | 24.85 | 1.83 |
12/26 | 2,367 | 2,384 | 2,349 | 2,369 | +0.08% | 27,400 | 846億5858万 | +2.73% | 24.48 | 1.8 |
12/25 | 2,376 | 2,391 | 2,361 | 2,367 | +0.77% | 17,700 | 845億8711万 | +2.82% | 24.46 | 1.8 |
12/22 | 2,294 | 2,358 | 2,294 | 2,349 | +1.73% | 30,100 | 839億4386万 | +2.26% | 24.27 | 1.79 |
12/21 | 2,333 | 2,345 | 2,304 | 2,309 | -1.03% | 29,300 | 825億1442万 | +0.79% | 23.86 | 1.76 |
12/20 | 2,314 | 2,343 | 2,314 | 2,333 | +0.86% | 22,000 | 833億7208万 | +1.97% | 24.1 | 1.78 |
12/19 | 2,279 | 2,323 | 2,273 | 2,313 | +1.76% | 30,800 | 826億5736万 | +1.36% | 23.9 | 1.76 |
12/18 | 2,259 | 2,278 | 2,242 | 2,273 | -0.13% | 24,300 | 812億2792万 | -0.18% | 23.48 | 1.73 |
12/15 | 2,332 | 2,332 | 2,275 | 2,276 | -1.94% | 25,300 | 813億3513万 | +0.13% | 23.52 | 1.73 |
12/14 | 2,329 | 2,329 | 2,299 | 2,321 | +0.56% | 17,400 | 829億4325万 | +2.29% | 23.98 | 1.77 |
12/13 | 2,321 | 2,324 | 2,298 | 2,308 | -0.6% | 16,100 | 824億7868万 | +2.03% | 23.85 | 1.76 |
12/12 | 2,349 | 2,349 | 2,318 | 2,322 | -1.19% | 11,800 | 829億7899万 | +2.97% | 23.99 | 1.77 |
12/11 | 2,329 | 2,351 | 2,314 | 2,350 | +1.64% | 24,800 | 839億7960万 | +4.54% | 24.28 | 1.79 |
12/08 | 2,340 | 2,363 | 2,302 | 2,312 | -1.2% | 46,900 | 826億2163万 | +3.26% | 23.89 | 1.76 |
12/07 | 2,331 | 2,351 | 2,327 | 2,340 | -0.59% | 23,800 | 836億2224万 | +4.84% | 24.18 | 1.78 |
12/06 | 2,284 | 2,362 | 2,284 | 2,354 | +2.71% | 34,500 | 841億2254万 | +5.99% | 24.32 | 1.79 |
12/05 | 2,294 | 2,335 | 2,282 | 2,292 | -0.56% | 38,700 | 819億691万 | +3.8% | 23.68 | 1.74 |
12/04 | 2,292 | 2,325 | 2,278 | 2,305 | +0.57% | 32,000 | 823億7148万 | +4.82% | 23.81 | 1.75 |
12/01 | 2,291 | 2,300 | 2,274 | 2,292 | +0.88% | 40,600 | 819億691万 | +4.75% | 23.68 | 1.74 |
11/30 | 2,277 | 2,284 | 2,255 | 2,272 | -0.26% | 49,600 | 811億9219万 | +4.32% | 23.47 | 1.76 |
11/29 | 2,278 | 2,291 | 2,272 | 2,278 | 0% | 26,000 | 814億660万 | +4.98% | 23.54 | 1.77 |
11/28 | 2,263 | 2,286 | 2,240 | 2,278 | +1.61% | 29,700 | 814億660万 | +5.37% | 23.54 | 1.77 |
11/27 | 2,246 | 2,261 | 2,241 | 2,242 | -0.18% | 31,000 | 801億2011万 | +4.13% | 23.16 | 1.75 |
11/24 | 2,272 | 2,282 | 2,238 | 2,246 | -1.71% | 25,000 | 802億6305万 | +4.66% | 23.21 | 1.75 |
11/22 | 2,289 | 2,289 | 2,267 | 2,285 | +0.75% | 23,600 | 816億5676万 | +6.93% | 23.61 | 1.78 |
11/21 | 2,245 | 2,276 | 2,245 | 2,268 | +0.58% | 32,400 | 810億4924万 | +6.68% | 23.43 | 1.77 |
11/20 | 2,260 | 2,274 | 2,245 | 2,255 | -0.18% | 35,800 | 805億8468万 | +6.62% | 23.3 | 1.76 |
11/17 | 2,215 | 2,259 | 2,215 | 2,259 | +2.54% | 33,500 | 807億2762万 | +7.37% | 23.34 | 1.76 |
11/16 | 2,220 | 2,220 | 2,189 | 2,203 | -0.77% | 27,600 | 787億2640万 | +5.16% | 22.76 | 1.72 |
11/15 | 2,222 | 2,232 | 2,198 | 2,220 | +1% | 28,600 | 793億3392万 | +6.32% | 22.94 | 1.73 |
11/14 | 2,193 | 2,212 | 2,192 | 2,198 | +1.34% | 22,400 | 785億4772万 | +5.62% | 22.71 | 1.71 |
11/13 | 2,193 | 2,206 | 2,161 | 2,169 | -0.73% | 25,400 | 775億1138万 | +4.53% | 22.41 | 1.69 |
11/10 | 2,146 | 2,190 | 2,146 | 2,185 | +0.46% | 27,300 | 780億8316万 | +5.5% | 22.58 | 1.7 |
11/09 | 2,149 | 2,182 | 2,144 | 2,175 | +1.4% | 29,300 | 777億2580万 | +5.38% | 22.47 | 1.69 |
11/08 | 2,128 | 2,161 | 2,108 | 2,145 | +0.8% | 71,400 | 766億5372万 | +4.23% | 22.16 | 1.67 |
11/07 | 2,167 | 2,171 | 2,127 | 2,128 | -0.98% | 34,800 | 760億4620万 | +3.4% | 21.99 | 1.66 |
11/06 | 2,150 | 2,193 | 2,148 | 2,149 | +0.8% | 61,700 | 767億9666万 | +4.42% | 22.2 | 1.67 |
11/02 | 2,128 | 2,144 | 2,063 | 2,132 | +0.47% | 36,700 | 761億8915万 | +3.65% | 22.03 | 1.66 |
11/01 | 2,135 | 2,136 | 2,093 | 2,122 | +2.41% | 72,500 | 758億3179万 | +3.06% | 21.92 | 1.65 |
10/31 | 2,042 | 2,075 | 2,032 | 2,072 | +1.67% | 51,800 | 740億4499万 | +0.58% | 21.41 | 1.61 |
10/30 | 2,065 | 2,098 | 2,028 | 2,038 | -0.83% | 49,400 | 728億2996万 | -1.26% | 21.06 | 1.59 |