時価総額
2023/10/02～2024/03/01
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 |
| 03/01 | 1,690 | 1,695 | 1,606 | 1,630 | -3.55% | 9,000 | 23億9610万 | -5.01% | 12.86 | 0.88 |
| 02/29 | 1,707 | 1,716 | 1,660 | 1,690 | -0.35% | 7,300 | 24億8430万 | -2.37% | 13.33 | 0.91 |
| 02/28 | 1,673 | 1,717 | 1,635 | 1,696 | +0.53% | 28,800 | 24億9312万 | -2.75% | 13.38 | 0.91 |
| 02/27 | 1,821 | 1,821 | 1,687 | 1,687 | -5.38% | 66,200 | 24億7989万 | -4.04% | 13.31 | 0.91 |
| 02/26 | 1,910 | 1,910 | 1,755 | 1,783 | +18.08% | 194,700 | 26億2101万 | +0.68% | 14.06 | 0.96 |
| 02/22 | 1,584 | 1,584 | 1,501 | 1,510 | -2.2% | 2,500 | 22億1970万 | -15.12% | 11.91 | 0.81 |
| 02/21 | 1,519 | 1,598 | 1,519 | 1,544 | +1.58% | 2,800 | 22億6968万 | -14.22% | 12.18 | 0.83 |
| 02/20 | 1,519 | 1,583 | 1,510 | 1,520 | +1.33% | 15,400 | 22億3440万 | -16.44% | 11.99 | 0.82 |
| 02/19 | 1,559 | 1,614 | 1,474 | 1,500 | -0.33% | 30,600 | 22億500万 | -18.43% | 11.83 | 0.81 |
| 02/16 | 1,501 | 1,527 | 1,455 | 1,505 | -1.63% | 20,500 | 22億1235万 | -19.09% | 11.87 | 0.81 |
| 02/15 | 1,586 | 1,586 | 1,453 | 1,530 | -4.08% | 18,200 | 22億4910万 | -18.75% | 12.07 | 0.82 |
| 02/14 | 1,650 | 1,685 | 1,567 | 1,595 | -6.51% | 16,100 | 23億4465万 | -16.32% | 12.58 | 0.86 |
| 02/13 | 1,765 | 1,794 | 1,702 | 1,706 | -3.29% | 12,800 | 25億782万 | -11.33% | 13.45 | 0.92 |
| 02/09 | 1,726 | 1,787 | 1,650 | 1,764 | +3.7% | 33,300 | 25億9308万 | -8.6% | 13.91 | 0.95 |
| 02/08 | 1,746 | 1,748 | 1,668 | 1,701 | -3.68% | 16,600 | 25億47万 | -12.09% | 13.42 | 0.91 |
| 02/07 | 1,741 | 1,799 | 1,726 | 1,766 | -0.84% | 3,500 | 25億9602万 | -8.97% | 13.93 | 0.95 |
| 02/06 | 1,793 | 1,793 | 1,750 | 1,781 | -2.36% | 4,400 | 26億1807万 | -8.34% | 14.05 | 0.96 |
| 02/05 | 1,809 | 1,824 | 1,772 | 1,824 | +0.83% | 12,200 | 26億8128万 | -6.17% | 14.39 | 0.98 |
| 02/02 | 1,798 | 1,820 | 1,784 | 1,809 | +0.56% | 4,100 | 26億5923万 | -6.75% | 14.27 | 0.97 |
| 02/01 | 1,783 | 1,808 | 1,769 | 1,799 | -0.06% | 4,300 | 26億4453万 | -7.08% | 14.19 | 0.97 |
| 01/31 | 1,859 | 1,859 | 1,760 | 1,800 | -2.39% | 21,900 | 26億4600万 | -6.93% | 14.2 | 0.97 |
| 01/30 | 1,873 | 2,050 | 1,844 | 1,844 | +1.15% | 28,700 | 27億1068万 | -4.51% | 14.54 | 0.99 |
| 01/29 | 2,020 | 2,021 | 1,818 | 1,823 | -10.24% | 54,400 | 26億7981万 | -5.5% | 14.38 | 0.98 |
| 01/26 | 2,058 | 2,058 | 1,970 | 2,031 | -1.41% | 17,200 | 29億8557万 | +5.56% | 16.02 | 1.09 |
| 01/25 | 2,021 | 2,060 | 1,986 | 2,060 | +2.95% | 11,300 | 30億2820万 | +7.85% | 16.25 | 1.11 |
| 01/24 | 2,020 | 2,020 | 1,986 | 2,001 | -1.57% | 5,100 | 29億4147万 | +5.65% | 15.78 | 1.08 |
| 01/23 | 2,028 | 2,110 | 2,020 | 2,033 | +0.25% | 12,300 | 29億8851万 | +7.91% | 16.03 | 1.09 |
| 01/22 | 2,002 | 2,038 | 1,940 | 2,028 | +0.95% | 14,600 | 29億8116万 | +8.22% | 15.99 | 1.09 |
| 01/19 | 2,010 | 2,010 | 1,941 | 2,009 | +0.3% | 15,500 | 29億5323万 | +7.72% | 15.84 | 1.08 |
| 01/18 | 2,017 | 2,046 | 1,995 | 2,003 | -0.55% | 12,000 | 29億4441万 | +7.92% | 15.8 | 1.08 |
| 01/17 | 2,021 | 2,048 | 2,008 | 2,014 | -0.3% | 2,800 | 29億6058万 | +8.98% | 15.88 | 1.08 |
| 01/16 | 2,024 | 2,080 | 2,001 | 2,020 | -0.2% | 10,700 | 29億6940万 | +9.72% | 15.93 | 1.09 |
| 01/15 | 1,952 | 2,054 | 1,952 | 2,024 | -0.88% | 9,300 | 29億7528万 | +10.24% | 15.96 | 1.09 |
| 01/12 | 2,060 | 2,148 | 2,040 | 2,042 | -1.73% | 8,900 | 30億174万 | +11.52% | 16.1 | 1.1 |
| 01/11 | 2,076 | 2,120 | 2,007 | 2,078 | -0.38% | 5,900 | 30億5466万 | +13.99% | 16.39 | 1.12 |
| 01/10 | 2,069 | 2,157 | 1,980 | 2,086 | +2.15% | 28,100 | 30億6642万 | +15.12% | 16.45 | 1.12 |
| 01/09 | 1,894 | 2,157 | 1,872 | 2,042 | +8.62% | 41,000 | 30億174万 | +13.26% | 16.1 | 1.1 |
| 01/05 | 1,878 | 1,890 | 1,876 | 1,880 | +0.16% | 1,300 | 27億6360万 | +4.68% | 14.83 | 1.01 |
| 01/04 | 1,815 | 1,910 | 1,809 | 1,877 | +3.42% | 13,000 | 27億5919万 | +4.68% | 14.8 | 1.01 |
| 2023 |
| 12/29 | 1,861 | 1,923 | 1,815 | 1,815 | -2.42% | 15,200 | 26億6805万 | +1.17% | 14.31 | 0.98 |
| 12/28 | 1,794 | 1,949 | 1,761 | 1,860 | +3.39% | 29,700 | 27億3420万 | +3.56% | 14.67 | 1 |
| 12/27 | 1,735 | 1,799 | 1,730 | 1,799 | +3.87% | 5,200 | 26億4453万 | 0% | 14.19 | 0.97 |
| 12/26 | 1,699 | 1,732 | 1,689 | 1,732 | +2.42% | 9,400 | 25億4604万 | -4.15% | 13.66 | 0.93 |
| 12/25 | 1,757 | 1,757 | 1,630 | 1,691 | -3.43% | 3,800 | 24億8577万 | -6.88% | 13.34 | 0.91 |
| 12/22 | 1,779 | 1,798 | 1,725 | 1,751 | +0.57% | 6,200 | 25億7397万 | -4.11% | 13.81 | 0.94 |
| 12/21 | 1,741 | 1,741 | 1,741 | 1,741 | -2.52% | 300 | 25億5927万 | -5.07% | 13.73 | 0.94 |
| 12/20 | 1,698 | 1,787 | 1,698 | 1,786 | +5.81% | 6,200 | 26億2542万 | -2.72% | 14.09 | 0.96 |
| 12/19 | 1,717 | 1,717 | 1,640 | 1,688 | +0.48% | 8,000 | 24億8136万 | -8.16% | 13.31 | 0.91 |
| 12/18 | 1,679 | 1,736 | 1,649 | 1,680 | -0.12% | 11,900 | 24億6960万 | -9.14% | 13.25 | 0.9 |
| 12/15 | 1,721 | 1,721 | 1,648 | 1,682 | -3.11% | 11,100 | 24億7254万 | -9.38% | 13.27 | 0.9 |
| 12/14 | 1,751 | 1,787 | 1,689 | 1,736 | -2.75% | 13,900 | 25億5192万 | -7.07% | 13.69 | 0.93 |
| 12/12 | 1,773 | 1,809 | 1,773 | 1,785 | -1.54% | 1,800 | 26億2395万 | -5.2% | 14.08 | 0.96 |
| 12/11 | 1,817 | 1,855 | 1,752 | 1,813 | +2.03% | 4,100 | 26億6511万 | -3.82% | 14.3 | 0.97 |
| 12/08 | 1,751 | 1,809 | 1,701 | 1,777 | -0.78% | 8,600 | 26億1219万 | -5.88% | 14.01 | 0.96 |
| 12/07 | 1,844 | 1,878 | 1,761 | 1,791 | -3.5% | 13,400 | 26億3277万 | -5.19% | 14.13 | 0.96 |
| 12/06 | 1,900 | 1,900 | 1,856 | 1,856 | -2.32% | 4,100 | 27億2832万 | -1.49% | 14.64 | 1 |
| 12/05 | 1,930 | 1,930 | 1,876 | 1,900 | +0.58% | 10,300 | 27億9300万 | +1.01% | 14.98 | 1.02 |
| 12/04 | 1,822 | 1,920 | 1,822 | 1,889 | +2.38% | 7,300 | 27億7683万 | +1.07% | 14.9 | 1.02 |
| 12/01 | 1,870 | 1,879 | 1,829 | 1,845 | +1.93% | 7,000 | 27億1215万 | -0.91% | 14.55 | 0.99 |
| 11/30 | 1,853 | 1,859 | 1,801 | 1,810 | -2.16% | 6,200 | 26億6070万 | -2.9% | 14.28 | 0.97 |
| 11/29 | 1,871 | 1,920 | 1,840 | 1,850 | -1.07% | 11,900 | 27億1950万 | -0.91% | 14.59 | 0.99 |
| 11/28 | 1,853 | 1,880 | 1,816 | 1,870 | +3.72% | 11,100 | 27億4890万 | -0.11% | 14.75 | 1.01 |
| 11/27 | 1,890 | 1,890 | 1,781 | 1,803 | -4.6% | 15,700 | 26億5041万 | -4.4% | 14.22 | 0.97 |
| 11/24 | 1,920 | 1,969 | 1,879 | 1,890 | +0.53% | 11,400 | 27億7830万 | -0.47% | 14.91 | 1.02 |
| 11/22 | 1,933 | 1,933 | 1,866 | 1,880 | -2.64% | 8,200 | 27億6360万 | -0.69% | 14.83 | 1.01 |
| 11/21 | 1,974 | 1,974 | 1,923 | 1,931 | -3.16% | 8,900 | 28億3857万 | +2.44% | 15.23 | 1.04 |
| 11/20 | 1,954 | 2,054 | 1,907 | 1,994 | +1.32% | 26,100 | 29億3118万 | +6.52% | 15.73 | 1.07 |
| 11/17 | 1,906 | 1,968 | 1,899 | 1,968 | +1.65% | 7,500 | 28億9296万 | +5.52% | 15.52 | 1.06 |
| 11/16 | 1,931 | 2,030 | 1,900 | 1,936 | -1.22% | 17,700 | 28億4592万 | +3.97% | 15.27 | 1.04 |
| 11/15 | 1,810 | 1,964 | 1,810 | 1,960 | +10.73% | 47,800 | 28億8120万 | +4.93% | 15.46 | 1.05 |
| 11/14 | 1,843 | 1,857 | 1,763 | 1,770 | -4.12% | 19,000 | 26億190万 | -6.5% | 13.96 | 0.95 |
| 11/13 | 1,984 | 1,985 | 1,813 | 1,846 | -5.82% | 33,800 | 27億1362万 | -4.5% | 14.56 | 0.99 |
| 11/10 | 1,857 | 1,960 | 1,750 | 1,960 | +5.55% | 251,300 | 28億8120万 | -0.61% | 15.46 | 1.05 |
| 11/09 | 1,987 | 2,030 | 1,824 | 1,857 | -6.5% | 53,400 | 27億2979万 | -7.8% | 14.65 | 1 |
| 11/08 | 2,098 | 2,140 | 1,930 | 1,986 | -5.65% | 99,400 | 29億1942万 | -4.01% | 15.66 | 1.07 |
| 11/07 | 1,805 | 2,165 | 1,735 | 2,105 | +15.15% | 223,100 | 30億9435万 | -0.99% | 16.6 | 1.13 |
| 11/06 | 1,935 | 2,016 | 1,751 | 1,828 | -3.54% | 25,800 | 26億8716万 | -16.07% | 14.42 | 0.98 |
| 11/02 | 1,800 | 1,918 | 1,800 | 1,895 | +4.7% | 13,100 | 27億8565万 | -15.55% | 14.95 | 1.02 |
| 11/01 | 1,664 | 1,850 | 1,664 | 1,810 | +9.04% | 19,600 | 26億6070万 | -20.89% | 14.28 | 0.97 |
| 10/31 | 1,760 | 1,917 | 1,610 | 1,660 | -6.48% | 41,700 | 24億4020万 | -29.03% | 13.09 | 0.89 |
| 10/30 | 1,600 | 1,960 | 1,585 | 1,775 | +10.94% | 140,600 | 26億925万 | -26.07% | 14 | 0.95 |
| 10/27 | 1,771 | 1,818 | 1,550 | 1,600 | -7.57% | 26,400 | 23億5200万 | -34.48% | 12.62 | 0.86 |
| 10/26 | 1,842 | 1,850 | 1,731 | 1,731 | -8.02% | 12,100 | 25億4457万 | -30.4% | 13.65 | 0.93 |
| 10/25 | 1,881 | 1,921 | 1,872 | 1,882 | +0.05% | 3,800 | 27億6654万 | -25.64% | 14.84 | 1.01 |
| 10/24 | 1,996 | 2,004 | 1,804 | 1,881 | -5.43% | 19,900 | 27億6507万 | -26.72% | 14.84 | 1.01 |
| 10/23 | 2,209 | 2,209 | 1,957 | 1,989 | -10% | 29,400 | 29億2383万 | -23.5% | 15.69 | 1.07 |
| 10/20 | 2,289 | 2,300 | 2,030 | 2,210 | +3.32% | 141,000 | 32億4870万 | -16.03% | 17.43 | 1.19 |
| 10/19 | 1,739 | 2,139 | 1,739 | 2,139 | +23% | 60,200 | 31億4433万 | -18.92% | 16.87 | 1.15 |
| 10/18 | 1,671 | 1,740 | 1,637 | 1,739 | +3.95% | 3,200 | 25億5633万 | -33.88% | 13.72 | 0.93 |
| 10/17 | 1,688 | 1,740 | 1,613 | 1,673 | +3.85% | 12,600 | 24億5931万 | -36.58% | 13.19 | 0.9 |
| 10/16 | 1,700 | 1,812 | 1,606 | 1,611 | -10.65% | 34,300 | 23億6817万 | -39.18% | 12.71 | 0.87 |
| 10/13 | 1,935 | 1,958 | 1,800 | 1,803 | -4.85% | 22,500 | 26億5041万 | -32.29% | 14.22 | 0.97 |
| 10/12 | 2,034 | 2,050 | 1,886 | 1,895 | -9.07% | 16,700 | 27億8565万 | -29.03% | 14.95 | 1.02 |
| 10/11 | 2,565 | 2,565 | 2,084 | 2,084 | -19.35% | 18,400 | 30億6348万 | -22.01% | 16.44 | 1.12 |
| 10/10 | 2,730 | 2,732 | 2,584 | 2,584 | -7.05% | 3,100 | 37億9848万 | -3.15% | 20.38 | 1.39 |
| 10/06 | 2,824 | 2,824 | 2,741 | 2,780 | -1.63% | 1,500 | 40億8660万 | +5.22% | 21.93 | 1.49 |
| 10/05 | 2,951 | 3,005 | 2,826 | 2,826 | -5.8% | 11,200 | 41億5422万 | +8.32% | 22.29 | 1.52 |
| 10/04 | 3,250 | 3,250 | 2,970 | 3,000 | -7.69% | 3,200 | 44億1000万 | +16.5% | 23.66 | 1.61 |
| 10/03 | 3,400 | 3,400 | 3,250 | 3,250 | -4.41% | 1,000 | 47億7750万 | +28.26% | 25.63 | 1.75 |
| 10/02 | 3,475 | 3,580 | 3,330 | 3,400 | 0% | 4,900 | 49億9800万 | +36.93% | 26.82 | 1.83 |
