時価総額
2023/10/13～2024/03/12
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 |
| 03/12 | 1,509 | 1,556 | 1,495 | 1,551 | +4.87% | 382,300 | 231億617万 | +3.26% | 13.29 | 0.77 |
| 03/11 | 1,520 | 1,521 | 1,473 | 1,479 | -2.7% | 175,100 | 220億3355万 | -1.47% | 12.68 | 0.73 |
| 03/08 | 1,494 | 1,521 | 1,491 | 1,520 | +1.4% | 82,600 | 226億4435万 | +1.2% | 13.03 | 0.75 |
| 03/07 | 1,515 | 1,516 | 1,496 | 1,499 | -0.33% | 40,000 | 223億3150万 | -0.27% | 12.85 | 0.74 |
| 03/06 | 1,489 | 1,511 | 1,484 | 1,504 | +1.01% | 50,700 | 224億599万 | 0% | 12.89 | 0.75 |
| 03/05 | 1,498 | 1,498 | 1,475 | 1,489 | 0% | 31,000 | 221億8252万 | -1.06% | 12.76 | 0.74 |
| 03/04 | 1,508 | 1,511 | 1,489 | 1,489 | -1.19% | 56,500 | 221億8252万 | -1% | 12.76 | 0.74 |
| 03/01 | 1,505 | 1,514 | 1,498 | 1,507 | +0.13% | 53,000 | 224億5068万 | +0.2% | 12.92 | 0.75 |
| 02/29 | 1,517 | 1,518 | 1,502 | 1,505 | -0.86% | 30,500 | 224億2088万 | +0.07% | 12.9 | 0.75 |
| 02/28 | 1,518 | 1,531 | 1,508 | 1,518 | 0% | 49,500 | 226億1455万 | +0.93% | 13.01 | 0.75 |
| 02/27 | 1,516 | 1,520 | 1,511 | 1,518 | -0.59% | 37,800 | 226億1455万 | +0.93% | 13.01 | 0.75 |
| 02/26 | 1,510 | 1,531 | 1,507 | 1,527 | +1.33% | 78,100 | 227億4863万 | +1.6% | 13.09 | 0.76 |
| 02/22 | 1,504 | 1,507 | 1,497 | 1,507 | +0.4% | 38,500 | 224億5068万 | +0.27% | 12.92 | 0.75 |
| 02/21 | 1,495 | 1,502 | 1,492 | 1,501 | +0.07% | 23,400 | 223億6129万 | -0.2% | 12.87 | 0.74 |
| 02/20 | 1,500 | 1,503 | 1,495 | 1,500 | 0% | 37,700 | 223億4640万 | -0.33% | 12.86 | 0.74 |
| 02/19 | 1,494 | 1,500 | 1,485 | 1,500 | +0.4% | 27,800 | 223億4640万 | -0.4% | 12.86 | 0.74 |
| 02/16 | 1,478 | 1,497 | 1,478 | 1,494 | +1.56% | 42,700 | 222億5701万 | -0.8% | 12.81 | 0.74 |
| 02/15 | 1,491 | 1,491 | 1,466 | 1,471 | -0.74% | 62,300 | 219億1436万 | -2.39% | 12.61 | 0.73 |
| 02/14 | 1,497 | 1,497 | 1,475 | 1,482 | -1.13% | 53,100 | 220億7824万 | -1.72% | 12.7 | 0.74 |
| 02/13 | 1,503 | 1,506 | 1,490 | 1,499 | +0.54% | 60,900 | 223億3150万 | -0.73% | 12.85 | 0.74 |
| 02/09 | 1,485 | 1,503 | 1,479 | 1,491 | +0.27% | 52,400 | 222億1232万 | -1.26% | 12.78 | 0.74 |
| 02/08 | 1,488 | 1,498 | 1,471 | 1,487 | -0.13% | 55,900 | 221億5273万 | -1.59% | 12.75 | 0.74 |
| 02/07 | 1,490 | 1,501 | 1,488 | 1,489 | -0.73% | 49,500 | 221億8252万 | -1.33% | 12.76 | 0.74 |
| 02/06 | 1,516 | 1,518 | 1,500 | 1,500 | -1.19% | 56,600 | 223億4640万 | -0.46% | 12.86 | 0.74 |
| 02/05 | 1,520 | 1,520 | 1,513 | 1,518 | -0.13% | 38,300 | 226億1455万 | +0.93% | 13.01 | 0.75 |
| 02/02 | 1,523 | 1,523 | 1,503 | 1,520 | -0.46% | 59,900 | 226億4435万 | +1.4% | 13.03 | 0.75 |
| 02/01 | 1,531 | 1,538 | 1,524 | 1,527 | -0.72% | 34,600 | 227億4863万 | +2.14% | 13.09 | 0.76 |
| 01/31 | 1,518 | 1,538 | 1,509 | 1,538 | +1.25% | 54,800 | 229億1250万 | +3.22% | 13.18 | 0.76 |
| 01/30 | 1,528 | 1,531 | 1,514 | 1,519 | -0.33% | 53,200 | 226億2945万 | +2.36% | 13.02 | 0.75 |
| 01/29 | 1,501 | 1,524 | 1,499 | 1,524 | +2.97% | 95,600 | 227億394万 | +2.9% | 13.06 | 0.76 |
| 01/26 | 1,490 | 1,494 | 1,480 | 1,480 | -0.54% | 40,300 | 220億4844万 | +0.27% | 12.69 | 0.73 |
| 01/25 | 1,495 | 1,495 | 1,483 | 1,488 | -0.2% | 36,300 | 221億6762万 | +0.95% | 12.75 | 0.74 |
| 01/24 | 1,504 | 1,506 | 1,486 | 1,491 | -0.86% | 74,200 | 222億1232万 | +1.36% | 12.78 | 0.74 |
| 01/23 | 1,516 | 1,524 | 1,501 | 1,504 | -0.79% | 60,500 | 224億599万 | +2.38% | 12.89 | 0.75 |
| 01/22 | 1,515 | 1,518 | 1,510 | 1,516 | +0.46% | 49,300 | 225億8476万 | +3.34% | 12.99 | 0.75 |
| 01/19 | 1,517 | 1,520 | 1,507 | 1,509 | -0.72% | 36,400 | 224億8047万 | +2.93% | 12.93 | 0.75 |
| 01/18 | 1,520 | 1,532 | 1,516 | 1,520 | -0.13% | 32,000 | 226億4435万 | +3.47% | 13.03 | 0.75 |
| 01/17 | 1,528 | 1,539 | 1,522 | 1,522 | -0.39% | 69,400 | 226億7414万 | +3.61% | 13.05 | 0.76 |
| 01/16 | 1,536 | 1,538 | 1,527 | 1,528 | -0.52% | 57,600 | 227億6353万 | +4.02% | 13.1 | 0.76 |
| 01/15 | 1,510 | 1,536 | 1,508 | 1,536 | +1.86% | 93,700 | 228億8271万 | +4.42% | 13.17 | 0.76 |
| 01/12 | 1,514 | 1,519 | 1,502 | 1,508 | +0.07% | 72,100 | 224億6558万 | +2.52% | 12.93 | 0.75 |
| 01/11 | 1,509 | 1,515 | 1,502 | 1,507 | +0.07% | 66,500 | 224億5068万 | +2.24% | 12.92 | 0.75 |
| 01/10 | 1,523 | 1,523 | 1,505 | 1,506 | -0.73% | 69,300 | 224億3578万 | +1.96% | 12.91 | 0.75 |
| 01/09 | 1,525 | 1,532 | 1,510 | 1,517 | +1% | 90,600 | 225億9965万 | +2.43% | 13 | 0.75 |
| 01/05 | 1,540 | 1,544 | 1,501 | 1,502 | -0.66% | 150,700 | 223億7619万 | +1.21% | 12.87 | 0.75 |
| 01/04 | 1,530 | 1,533 | 1,491 | 1,512 | +4.71% | 237,300 | 225億2517万 | +1.61% | 12.96 | 0.75 |
| 2023 |
| 12/29 | 1,445 | 1,451 | 1,431 | 1,444 | +0.21% | 58,000 | 215億1213万 | -3.22% | 12.38 | 0.72 |
| 12/28 | 1,423 | 1,442 | 1,421 | 1,441 | +1.41% | 67,000 | 214億6744万 | -3.87% | 12.35 | 0.72 |
| 12/27 | 1,403 | 1,421 | 1,403 | 1,421 | +1% | 95,900 | 211億6948万 | -5.64% | 12.18 | 0.71 |
| 12/26 | 1,406 | 1,419 | 1,400 | 1,407 | +0.5% | 79,300 | 209億6092万 | -7.01% | 12.06 | 0.7 |
| 12/25 | 1,409 | 1,414 | 1,397 | 1,400 | -0.28% | 57,800 | 208億5664万 | -8.02% | 12 | 0.69 |
| 12/22 | 1,396 | 1,409 | 1,396 | 1,404 | +0.29% | 57,600 | 209億1623万 | -8.3% | 12.03 | 0.7 |
| 12/21 | 1,416 | 1,421 | 1,398 | 1,400 | -1.96% | 71,300 | 208億5664万 | -9.03% | 12 | 0.69 |
| 12/20 | 1,417 | 1,433 | 1,416 | 1,428 | +0.85% | 58,000 | 212億7377万 | -7.69% | 12.24 | 0.71 |
| 12/19 | 1,410 | 1,423 | 1,403 | 1,416 | -0.14% | 71,600 | 210億9500万 | -8.88% | 12.14 | 0.7 |
| 12/18 | 1,404 | 1,424 | 1,382 | 1,418 | -0.21% | 83,400 | 211億2479万 | -9.1% | 12.15 | 0.7 |
| 12/15 | 1,410 | 1,432 | 1,404 | 1,421 | -0.49% | 91,100 | 211億6948万 | -9.32% | 12.18 | 0.71 |
| 12/14 | 1,452 | 1,460 | 1,416 | 1,428 | -1.65% | 120,800 | 212億7377万 | -9.22% | 12.24 | 0.71 |
| 12/13 | 1,485 | 1,491 | 1,452 | 1,452 | -2.62% | 141,800 | 216億3131万 | -7.98% | 12.45 | 0.72 |
| 12/12 | 1,475 | 1,500 | 1,431 | 1,491 | -6.52% | 411,300 | 222億1232万 | -5.81% | 12.78 | 0.74 |
| 12/11 | 1,593 | 1,596 | 1,553 | 1,595 | +4.93% | 290,100 | 237億6167万 | +0.44% | 13.67 | 0.79 |
| 12/08 | 1,520 | 1,537 | 1,507 | 1,520 | -0.65% | 94,100 | 226億4435万 | -4.22% | 13.03 | 0.75 |
| 12/07 | 1,560 | 1,560 | 1,527 | 1,530 | -2.24% | 57,700 | 227億9332万 | -3.89% | 13.11 | 0.76 |
| 12/06 | 1,541 | 1,568 | 1,541 | 1,565 | +1.62% | 58,300 | 233億1474万 | -1.88% | 13.41 | 0.78 |
| 12/05 | 1,577 | 1,585 | 1,540 | 1,540 | -2.84% | 71,700 | 229億4230万 | -3.57% | 13.2 | 0.76 |
| 12/04 | 1,598 | 1,605 | 1,585 | 1,585 | -0.31% | 38,500 | 236億1269万 | -1.12% | 13.59 | 0.79 |
| 12/01 | 1,600 | 1,605 | 1,590 | 1,590 | -0.06% | 37,500 | 236億8718万 | -1.06% | 13.63 | 0.79 |
| 11/30 | 1,601 | 1,602 | 1,574 | 1,591 | -0.31% | 40,200 | 237億208万 | -1.24% | 13.64 | 0.79 |
| 11/29 | 1,600 | 1,607 | 1,590 | 1,596 | -0.81% | 41,900 | 237億7656万 | -1.24% | 13.68 | 0.79 |
| 11/28 | 1,598 | 1,609 | 1,590 | 1,609 | +0.69% | 57,300 | 239億7023万 | -0.68% | 13.79 | 0.8 |
| 11/27 | 1,620 | 1,625 | 1,598 | 1,598 | -1.18% | 38,500 | 238億636万 | -1.6% | 13.7 | 0.79 |
| 11/24 | 1,617 | 1,622 | 1,610 | 1,617 | 0% | 32,700 | 240億8941万 | -0.74% | 13.86 | 0.8 |
| 11/22 | 1,616 | 1,625 | 1,610 | 1,617 | +0.06% | 34,600 | 240億8941万 | -1.04% | 13.86 | 0.8 |
| 11/21 | 1,617 | 1,624 | 1,604 | 1,616 | +0.31% | 46,700 | 240億7452万 | -1.22% | 13.85 | 0.8 |
| 11/20 | 1,641 | 1,645 | 1,607 | 1,611 | -1.23% | 72,100 | 240億3万 | -1.65% | 13.81 | 0.8 |
| 11/17 | 1,615 | 1,634 | 1,615 | 1,631 | +1.18% | 84,600 | 242億9798万 | -0.67% | 13.98 | 0.81 |
| 11/16 | 1,605 | 1,622 | 1,601 | 1,612 | +0.75% | 58,500 | 240億1493万 | -2.13% | 13.82 | 0.8 |
| 11/15 | 1,608 | 1,624 | 1,597 | 1,600 | +0.57% | 73,600 | 238億3616万 | -3.21% | 13.71 | 0.79 |
| 11/14 | 1,578 | 1,603 | 1,577 | 1,591 | +1.02% | 65,000 | 237億208万 | -4.27% | 13.64 | 0.79 |
| 11/13 | 1,585 | 1,598 | 1,569 | 1,575 | -0.57% | 57,900 | 234億6372万 | -5.69% | 13.5 | 0.78 |
| 11/10 | 1,570 | 1,585 | 1,557 | 1,584 | +0.06% | 48,200 | 235億9779万 | -5.66% | 13.58 | 0.79 |
| 11/09 | 1,541 | 1,583 | 1,541 | 1,583 | +2.19% | 76,800 | 235億8290万 | -6% | 13.57 | 0.79 |
| 11/08 | 1,581 | 1,590 | 1,538 | 1,549 | -2.58% | 97,400 | 230億7638万 | -8.51% | 13.28 | 0.77 |
| 11/07 | 1,597 | 1,617 | 1,583 | 1,590 | -0.25% | 84,800 | 236億8718万 | -6.8% | 13.63 | 0.79 |
| 11/06 | 1,590 | 1,601 | 1,581 | 1,594 | +0.76% | 104,100 | 237億4677万 | -7.06% | 13.66 | 0.79 |
| 11/02 | 1,640 | 1,645 | 1,577 | 1,582 | -3.6% | 141,100 | 235億6800万 | -8.29% | 13.56 | 0.78 |
| 11/01 | 1,622 | 1,641 | 1,609 | 1,641 | +2.24% | 136,900 | 244億4696万 | -5.36% | 14.07 | 0.81 |
| 10/31 | 1,569 | 1,605 | 1,562 | 1,605 | -0.25% | 176,000 | 239億1064万 | -7.81% | 7.06 | 0.79 |
| 10/30 | 1,659 | 1,668 | 1,608 | 1,609 | -4.79% | 521,200 | 239億7023万 | -8.06% | 7.23 | 0.81 |
| 10/27 | 1,675 | 1,703 | 1,675 | 1,690 | +0.06% | 601,000 | 251億7694万 | -3.81% | 7.6 | 0.85 |
| 10/26 | 1,685 | 1,705 | 1,684 | 1,689 | -1% | 171,200 | 251億6204万 | -4.14% | 7.59 | 0.85 |
| 10/25 | 1,695 | 1,717 | 1,693 | 1,706 | +0.65% | 116,300 | 254億1530万 | -3.45% | 7.67 | 0.86 |
| 10/24 | 1,700 | 1,702 | 1,660 | 1,695 | -0.35% | 145,700 | 252億5143万 | -4.45% | 7.62 | 0.85 |
| 10/23 | 1,713 | 1,722 | 1,701 | 1,701 | -1.16% | 137,900 | 253億4081万 | -4.38% | 7.65 | 0.86 |
| 10/20 | 1,737 | 1,745 | 1,716 | 1,721 | -0.23% | 98,900 | 256億3876万 | -3.48% | 7.73 | 0.87 |
| 10/19 | 1,720 | 1,735 | 1,707 | 1,725 | 0% | 83,700 | 256億9836万 | -3.42% | 7.75 | 0.87 |
| 10/18 | 1,685 | 1,728 | 1,685 | 1,725 | +2.5% | 96,900 | 256億9836万 | -3.69% | 7.75 | 0.87 |
| 10/17 | 1,697 | 1,700 | 1,678 | 1,683 | +1.2% | 100,000 | 250億7266万 | -5.98% | 7.56 | 0.85 |
| 10/16 | 1,687 | 1,698 | 1,655 | 1,663 | -2.29% | 189,800 | 247億7470万 | -7.2% | 7.47 | 0.84 |
| 10/13 | 1,737 | 1,749 | 1,701 | 1,702 | -2.91% | 178,400 | 253億5571万 | -5.18% | 7.65 | 0.86 |
