時価総額
2023/10/16～2024/03/13
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 | 7/1, 株式分割 1→3 |
| 2024 |
| 03/13 | 3,477 | 3,497 | 3,357 | 3,413 | -1.25% | 179,400 | 866億6329万 | +2.72% | 11.31 | 1.45 |
| 03/12 | 3,443 | 3,470 | 3,393 | 3,457 | +0.39% | 123,300 | 877億6350万 | +4.4% | 11.45 | 1.47 |
| 03/11 | 3,450 | 3,497 | 3,403 | 3,443 | -2.36% | 162,300 | 874億2497万 | +4.44% | 11.41 | 1.47 |
| 03/08 | 3,360 | 3,580 | 3,347 | 3,527 | +4.75% | 265,800 | 895億4078万 | +7.45% | 11.69 | 1.5 |
| 03/07 | 3,413 | 3,460 | 3,360 | 3,367 | -0.69% | 173,400 | 854億7844万 | +3.15% | 11.16 | 1.43 |
| 03/06 | 3,390 | 3,407 | 3,357 | 3,390 | 0% | 105,900 | 860億7086万 | +4.21% | 11.23 | 1.44 |
| 03/05 | 3,367 | 3,410 | 3,327 | 3,390 | +0.69% | 109,800 | 860億7086万 | +4.53% | 11.23 | 1.44 |
| 03/04 | 3,427 | 3,447 | 3,367 | 3,367 | -0.59% | 152,700 | 854億7844万 | +4.17% | 11.16 | 1.43 |
| 03/01 | 3,423 | 3,460 | 3,377 | 3,387 | -0.39% | 106,500 | 859億8623万 | +5.01% | 11.22 | 1.44 |
| 02/29 | 3,400 | 3,433 | 3,350 | 3,400 | -0.97% | 132,300 | 863億2476万 | +5.75% | 11.27 | 1.45 |
| 02/28 | 3,497 | 3,510 | 3,433 | 3,433 | -0.87% | 117,300 | 871億7108万 | +7.09% | 11.38 | 1.46 |
| 02/27 | 3,450 | 3,540 | 3,407 | 3,463 | +1.76% | 174,600 | 879億3277万 | +8.26% | 11.48 | 1.47 |
| 02/26 | 3,500 | 3,500 | 3,403 | 3,403 | -2.76% | 252,000 | 864億939万 | +6.62% | 11.28 | 1.45 |
| 02/22 | 3,290 | 3,500 | 3,280 | 3,500 | +6.71% | 583,800 | 888億6372万 | +9.89% | 11.6 | 1.49 |
| 02/21 | 3,310 | 3,310 | 3,247 | 3,280 | 0% | 205,200 | 832億7800万 | +3.44% | 10.87 | 1.4 |
| 02/20 | 3,263 | 3,310 | 3,233 | 3,280 | +1.03% | 233,100 | 832億7800万 | +3.5% | 10.87 | 1.4 |
| 02/19 | 3,247 | 3,283 | 3,200 | 3,247 | 0% | 121,200 | 824億3168万 | +2.55% | 10.76 | 1.38 |
| 02/16 | 3,200 | 3,250 | 3,200 | 3,247 | +0.21% | 200,700 | 824億3168万 | +2.58% | 10.76 | 1.38 |
| 02/15 | 3,233 | 3,253 | 3,187 | 3,240 | +0.21% | 187,500 | 822億6242万 | +2.47% | 10.74 | 1.38 |
| 02/14 | 3,147 | 3,240 | 3,117 | 3,233 | +1.36% | 181,800 | 820億9315万 | +2.35% | 10.71 | 1.38 |
| 02/13 | 3,133 | 3,193 | 3,057 | 3,190 | +2.79% | 390,900 | 809億9293万 | +1.14% | 10.57 | 1.36 |
| 02/09 | 3,113 | 3,127 | 3,080 | 3,103 | -0.32% | 148,500 | 787億9250万 | -1.51% | 10.28 | 1.32 |
| 02/08 | 3,110 | 3,120 | 3,070 | 3,113 | 0% | 127,800 | 790億4640万 | -1.29% | 10.32 | 1.32 |
| 02/07 | 3,063 | 3,120 | 3,053 | 3,113 | +0.54% | 126,300 | 790億4640万 | -1.38% | 10.32 | 1.32 |
| 02/06 | 3,113 | 3,117 | 3,087 | 3,097 | -0.54% | 88,200 | 786億2323万 | -1.91% | 10.26 | 1.32 |
| 02/05 | 3,093 | 3,123 | 3,070 | 3,113 | +0.43% | 119,100 | 790億4640万 | -1.35% | 10.32 | 1.32 |
| 02/02 | 3,050 | 3,123 | 3,050 | 3,100 | +1.2% | 192,600 | 787億787万 | -1.68% | 10.27 | 1.32 |
| 02/01 | 3,053 | 3,087 | 3,010 | 3,063 | -0.33% | 235,500 | 777億7691万 | -2.72% | 10.15 | 1.3 |
| 01/31 | 3,087 | 3,117 | 3,043 | 3,073 | -0.65% | 240,900 | 780億3081万 | -2.4% | 10.18 | 1.31 |
| 01/30 | 3,110 | 3,117 | 3,053 | 3,093 | -1.59% | 2,141,100 | 785億3860万 | -1.74% | 10.25 | 1.32 |
| 01/29 | 3,147 | 3,170 | 3,123 | 3,143 | +1.18% | 211,200 | 798億808万 | -0.12% | 10.42 | 1.34 |
| 01/26 | 3,200 | 3,210 | 3,107 | 3,107 | -2.71% | 188,700 | 788億7713万 | -1.25% | 10.29 | 1.32 |
| 01/25 | 3,147 | 3,203 | 3,113 | 3,193 | +1.16% | 259,800 | 810億7757万 | +1.67% | 10.58 | 1.36 |
| 01/24 | 3,223 | 3,243 | 3,137 | 3,157 | -0.53% | 197,400 | 801億4661万 | +0.76% | 10.46 | 1.34 |
| 01/23 | 3,260 | 3,287 | 3,170 | 3,173 | -2.66% | 188,100 | 805億6977万 | +1.61% | 10.51 | 1.35 |
| 01/22 | 3,300 | 3,303 | 3,250 | 3,260 | -0.61% | 155,700 | 827億7021万 | +4.69% | 10.8 | 1.39 |
| 01/19 | 3,263 | 3,333 | 3,243 | 3,280 | +2.07% | 482,100 | 832億7800万 | +5.84% | 10.87 | 1.4 |
| 01/18 | 3,157 | 3,217 | 3,157 | 3,213 | +1.58% | 132,000 | 815億8536万 | +4.06% | 10.65 | 1.37 |
| 01/17 | 3,200 | 3,213 | 3,137 | 3,163 | -1.76% | 273,300 | 803億1588万 | +2.77% | 10.48 | 1.35 |
| 01/16 | 3,243 | 3,260 | 3,203 | 3,220 | +0.31% | 163,200 | 817億5462万 | +4.85% | 10.67 | 1.37 |
| 01/15 | 3,203 | 3,223 | 3,160 | 3,210 | -0.52% | 184,200 | 815億73万 | +4.7% | 10.64 | 1.37 |
| 01/12 | 3,197 | 3,243 | 3,183 | 3,227 | +1.47% | 456,300 | 819億2389万 | +5.52% | 10.69 | 1.37 |
| 01/11 | 3,167 | 3,190 | 3,150 | 3,180 | +0.95% | 228,000 | 807億3904万 | +4.16% | 10.54 | 1.35 |
| 01/10 | 3,107 | 3,173 | 3,103 | 3,150 | +0.96% | 229,200 | 799億7735万 | +3.24% | 10.44 | 1.34 |
| 01/09 | 3,100 | 3,143 | 3,100 | 3,120 | +0.75% | 145,200 | 792億1566万 | +2.23% | 10.34 | 1.33 |
| 01/05 | 3,180 | 3,187 | 3,090 | 3,097 | -2.82% | 217,200 | 786億2323万 | +1.4% | 10.26 | 1.32 |
| 01/04 | 3,150 | 3,197 | 3,113 | 3,187 | +0.1% | 187,200 | 809億830万 | +4.17% | 10.56 | 1.36 |
| 2023 |
| 12/29 | 3,133 | 3,187 | 3,083 | 3,183 | +2.25% | 246,600 | 808億2367万 | +4.06% | 10.54 | 1.4 |
| 12/28 | 3,083 | 3,130 | 3,063 | 3,113 | +0.97% | 225,000 | 790億4640万 | +1.58% | 10.31 | 1.37 |
| 12/27 | 3,040 | 3,087 | 3,017 | 3,083 | +1.76% | 200,400 | 768億6021万 | +0.4% | 10.02 | 1.33 |
| 12/26 | 3,007 | 3,067 | 3,007 | 3,030 | +0.44% | 129,300 | 755億3073万 | -1.46% | 9.85 | 1.31 |
| 12/25 | 3,043 | 3,073 | 3,013 | 3,017 | -0.88% | 75,900 | 751億9836万 | -1.99% | 9.8 | 1.3 |
| 12/22 | 3,033 | 3,080 | 3,033 | 3,043 | -0.11% | 91,500 | 758億6310万 | -1.19% | 9.89 | 1.31 |
| 12/21 | 3,063 | 3,067 | 3,023 | 3,047 | -1.3% | 89,700 | 759億4619万 | -1.5% | 9.9 | 1.31 |
| 12/20 | 3,083 | 3,123 | 3,067 | 3,087 | -0.64% | 217,200 | 769億4330万 | -0.69% | 10.03 | 1.33 |
| 12/19 | 3,040 | 3,107 | 3,007 | 3,107 | +3.9% | 363,600 | 774億4185万 | -0.36% | 10.09 | 1.34 |
| 12/18 | 2,950 | 2,990 | 2,923 | 2,990 | +0.45% | 134,100 | 745億3363万 | -4.32% | 9.72 | 1.29 |
| 12/15 | 2,927 | 2,987 | 2,920 | 2,977 | +1.94% | 242,700 | 742億126万 | -5.14% | 9.67 | 1.28 |
| 12/14 | 2,970 | 2,983 | 2,907 | 2,920 | -1.02% | 191,400 | 727億8869万 | -7.21% | 9.49 | 1.26 |
| 12/13 | 2,863 | 2,950 | 2,850 | 2,950 | +1.96% | 234,600 | 735億3652万 | -6.7% | 9.59 | 1.27 |
| 12/12 | 3,030 | 3,030 | 2,893 | 2,893 | -3.23% | 439,500 | 721億2396万 | -8.96% | 9.4 | 1.25 |
| 12/11 | 2,997 | 3,000 | 2,957 | 2,990 | +0.79% | 207,300 | 745億3363万 | -6.45% | 9.72 | 1.29 |
| 12/08 | 2,960 | 2,977 | 2,927 | 2,967 | -0.45% | 273,900 | 739億5198万 | -7.55% | 9.64 | 1.28 |
| 12/07 | 3,090 | 3,093 | 2,973 | 2,980 | -3.66% | 425,400 | 742億8435万 | -7.42% | 9.68 | 1.29 |
| 12/06 | 3,013 | 3,113 | 3,013 | 3,093 | +2.2% | 870,000 | 771億948万 | -4.2% | 10.05 | 1.33 |
| 12/05 | 3,083 | 3,130 | 3,023 | 3,027 | -2.16% | 448,800 | 659億6812万 | -6.41% | 8.56 | 1.14 |
| 12/04 | 3,140 | 3,140 | 3,093 | 3,093 | -0.85% | 132,300 | 674億2116万 | -4.64% | 8.74 | 1.16 |
| 12/01 | 3,183 | 3,183 | 3,117 | 3,120 | -1.89% | 142,200 | 680億238万 | -3.97% | 8.82 | 1.17 |
| 11/30 | 3,207 | 3,233 | 3,147 | 3,180 | +0.21% | 104,400 | 693億1012万 | -2.33% | 8.99 | 1.19 |
| 11/29 | 3,253 | 3,263 | 3,173 | 3,173 | -1.86% | 111,000 | 691億6481万 | -2.63% | 8.97 | 1.19 |
| 11/28 | 3,133 | 3,237 | 3,110 | 3,233 | +1.89% | 362,100 | 704億7255万 | -0.88% | 9.14 | 1.21 |
| 11/27 | 3,283 | 3,313 | 3,167 | 3,173 | -4.8% | 351,300 | 691億6481万 | -2.9% | 8.97 | 1.19 |
| 11/24 | 3,293 | 3,413 | 3,287 | 3,333 | +2.04% | 270,900 | 726億5212万 | +1.81% | 9.42 | 1.25 |
| 11/22 | 3,193 | 3,267 | 3,163 | 3,267 | +2.83% | 191,100 | 711億9907万 | -0.35% | 9.23 | 1.23 |
| 11/21 | 3,113 | 3,197 | 3,113 | 3,177 | +2.25% | 272,100 | 692億3747万 | -3.21% | 8.98 | 1.19 |
| 11/20 | 3,060 | 3,130 | 3,057 | 3,107 | +0.76% | 271,500 | 677億1177万 | -5.52% | 8.78 | 1.17 |
| 11/17 | 3,163 | 3,163 | 3,047 | 3,083 | -8.05% | 746,700 | 672億321万 | -6.59% | 8.72 | 1.16 |
| 11/16 | 3,453 | 3,470 | 3,343 | 3,353 | -1.85% | 102,600 | 730億8803万 | +1.13% | 9.48 | 1.26 |
| 11/15 | 3,400 | 3,443 | 3,337 | 3,417 | +2.09% | 120,600 | 744億6842万 | +3.07% | 9.66 | 1.28 |
| 11/14 | 3,327 | 3,353 | 3,293 | 3,347 | +1.93% | 62,400 | 729億4272万 | +1.02% | 9.46 | 1.26 |
| 11/13 | 3,343 | 3,400 | 3,267 | 3,283 | -1.1% | 73,200 | 715億6233万 | -0.87% | 9.28 | 1.23 |
| 11/10 | 3,207 | 3,340 | 3,207 | 3,320 | +4.08% | 178,200 | 723億6151万 | +0.27% | 9.38 | 1.25 |
| 11/09 | 3,310 | 3,320 | 3,137 | 3,190 | -3.53% | 233,700 | 695億2807万 | -3.54% | 9.02 | 1.2 |
| 11/08 | 3,200 | 3,437 | 3,200 | 3,307 | -1.29% | 299,700 | 720億7090万 | -0.13% | 9.35 | 1.24 |
| 11/07 | 3,330 | 3,417 | 3,330 | 3,350 | +0.3% | 183,900 | 730億1538万 | +1.15% | 9.47 | 1.26 |
| 11/06 | 3,350 | 3,377 | 3,320 | 3,340 | +1.21% | 109,200 | 727億9742万 | +0.72% | 9.44 | 1.25 |
| 11/02 | 3,267 | 3,333 | 3,250 | 3,300 | +1.96% | 86,100 | 719億2559万 | -0.57% | 9.33 | 1.24 |
| 11/01 | 3,283 | 3,283 | 3,227 | 3,237 | +0.52% | 76,200 | 705億4520万 | -2.39% | 9.15 | 1.21 |
| 10/31 | 3,233 | 3,257 | 3,167 | 3,220 | -0.21% | 99,300 | 701億8194万 | -2.9% | 9.1 | 1.21 |
| 10/30 | 3,233 | 3,283 | 3,227 | 3,227 | -1.12% | 50,400 | 703億2725万 | -2.81% | 9.12 | 1.21 |
| 10/27 | 3,243 | 3,310 | 3,243 | 3,263 | +0.93% | 62,700 | 711億2642万 | -1.71% | 9.22 | 1.22 |
| 10/26 | 3,217 | 3,260 | 3,210 | 3,233 | -1.62% | 81,600 | 704億7255万 | -2.55% | 9.14 | 1.21 |
| 10/25 | 3,260 | 3,343 | 3,250 | 3,287 | +1.13% | 84,900 | 716億3499万 | -0.94% | 9.29 | 1.23 |
| 10/24 | 3,263 | 3,273 | 3,173 | 3,250 | -0.31% | 118,200 | 708億3581万 | -1.99% | 9.19 | 1.22 |
| 10/23 | 3,320 | 3,350 | 3,223 | 3,260 | -3.36% | 146,400 | 710億5377万 | -1.66% | 9.21 | 1.22 |
| 10/20 | 3,293 | 3,377 | 3,287 | 3,373 | +1.5% | 74,700 | 735億2394万 | +1.82% | 9.54 | 1.27 |
| 10/19 | 3,370 | 3,393 | 3,313 | 3,323 | -3.48% | 114,300 | 724億3416万 | +0.68% | 9.39 | 1.25 |
| 10/18 | 3,353 | 3,453 | 3,330 | 3,443 | +2.68% | 71,400 | 750億4963万 | +4.57% | 9.73 | 1.29 |
| 10/17 | 3,423 | 3,423 | 3,327 | 3,353 | +0.3% | 78,600 | 730億8803万 | +2.27% | 9.48 | 1.26 |
| 10/16 | 3,323 | 3,390 | 3,323 | 3,343 | -2.05% | 70,800 | 728億7007万 | +2.21% | 9.45 | 1.25 |
