時価総額
2023/09/14～2024/02/13
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 |
| 02/13 | 3,460 | 3,465 | 3,425 | 3,460 | +0.14% | 12,800 | 311億7999万 | -4.02% | 9.29 | 0.7 |
| 02/09 | 3,490 | 3,515 | 3,455 | 3,455 | -1.57% | 9,300 | 311億3493万 | -4.35% | 9.28 | 0.7 |
| 02/08 | 3,480 | 3,540 | 3,415 | 3,510 | +0.14% | 16,000 | 316億3057万 | -2.96% | 9.43 | 0.71 |
| 02/07 | 3,485 | 3,560 | 3,485 | 3,505 | -0.99% | 16,100 | 315億8551万 | -3.15% | 9.42 | 0.71 |
| 02/06 | 3,490 | 3,555 | 3,480 | 3,540 | +1% | 14,100 | 319億92万 | -2.26% | 9.51 | 0.72 |
| 02/05 | 3,540 | 3,575 | 3,475 | 3,505 | -0.71% | 25,600 | 315億8551万 | -3.26% | 9.42 | 0.71 |
| 02/02 | 3,570 | 3,575 | 3,480 | 3,530 | -0.84% | 30,000 | 318億1080万 | -2.57% | 9.48 | 0.72 |
| 02/01 | 3,675 | 3,675 | 3,545 | 3,560 | -2.73% | 18,400 | 320億8115万 | -1.87% | 9.56 | 0.72 |
| 01/31 | 3,655 | 3,660 | 3,610 | 3,660 | +0.14% | 10,400 | 329億8230万 | +0.63% | 9.83 | 0.74 |
| 01/30 | 3,710 | 3,710 | 3,655 | 3,655 | -2.01% | 11,300 | 329億3725万 | +0.41% | 9.82 | 0.74 |
| 01/29 | 3,665 | 3,745 | 3,665 | 3,730 | +1.63% | 8,400 | 336億1311万 | +2.33% | 10.02 | 0.76 |
| 01/26 | 3,720 | 3,730 | 3,660 | 3,670 | -1.34% | 10,600 | 330億7242万 | +0.8% | 9.86 | 0.74 |
| 01/25 | 3,720 | 3,735 | 3,690 | 3,720 | +0.81% | 6,400 | 335億2300万 | +2.31% | 9.99 | 0.75 |
| 01/24 | 3,755 | 3,755 | 3,675 | 3,690 | -2.12% | 15,200 | 332億5265万 | +1.65% | 9.91 | 0.75 |
| 01/23 | 3,770 | 3,795 | 3,735 | 3,770 | +0.13% | 9,600 | 339億7358万 | +4.11% | 10.13 | 0.77 |
| 01/22 | 3,680 | 3,775 | 3,675 | 3,765 | +3.29% | 18,500 | 339億2852万 | +4.38% | 10.11 | 0.76 |
| 01/19 | 3,695 | 3,700 | 3,620 | 3,645 | -0.82% | 11,800 | 328億4713万 | +1.56% | 9.79 | 0.74 |
| 01/18 | 3,660 | 3,690 | 3,655 | 3,675 | +1.94% | 12,000 | 331億1748万 | +2.83% | 9.87 | 0.75 |
| 01/17 | 3,595 | 3,675 | 3,585 | 3,605 | +1.55% | 19,800 | 324億8667万 | +1.44% | 9.68 | 0.73 |
| 01/16 | 3,590 | 3,610 | 3,545 | 3,550 | -1.11% | 11,000 | 319億9103万 | +0.25% | 9.54 | 0.72 |
| 01/15 | 3,550 | 3,610 | 3,545 | 3,590 | +0.28% | 11,700 | 323億5150万 | +1.73% | 9.64 | 0.73 |
| 01/12 | 3,555 | 3,635 | 3,555 | 3,580 | +0.56% | 26,100 | 322億6138万 | +1.88% | 9.62 | 0.73 |
| 01/11 | 3,540 | 3,590 | 3,540 | 3,560 | +0.56% | 16,600 | 320億8115万 | +1.74% | 9.56 | 0.72 |
| 01/10 | 3,675 | 3,675 | 3,520 | 3,540 | -3.41% | 32,700 | 319億92万 | +1.67% | 9.51 | 0.72 |
| 01/09 | 3,610 | 3,675 | 3,610 | 3,665 | +1.1% | 13,700 | 330億2736万 | +5.71% | 9.85 | 0.74 |
| 01/05 | 3,580 | 3,655 | 3,580 | 3,625 | +1.12% | 13,700 | 326億6690万 | +5.13% | 9.74 | 0.74 |
| 01/04 | 3,560 | 3,585 | 3,515 | 3,585 | +0.7% | 8,400 | 323億644万 | +4.49% | 9.63 | 0.73 |
| 2023 |
| 12/29 | 3,585 | 3,610 | 3,555 | 3,560 | -0.42% | 9,100 | 320億8115万 | +4.28% | 9.56 | 0.72 |
| 12/28 | 3,565 | 3,610 | 3,510 | 3,575 | +0.28% | 8,900 | 322億1632万 | +5.15% | 9.6 | 0.73 |
| 12/27 | 3,535 | 3,570 | 3,520 | 3,565 | +1.57% | 14,400 | 321億2621万 | +5.35% | 9.58 | 0.72 |
| 12/26 | 3,620 | 3,620 | 3,490 | 3,510 | -3.57% | 27,700 | 316億3057万 | +4.12% | 9.43 | 0.71 |
| 12/25 | 3,800 | 3,815 | 3,625 | 3,640 | -3.96% | 23,300 | 328億207万 | +8.43% | 9.78 | 0.74 |
| 12/22 | 3,745 | 3,795 | 3,745 | 3,790 | +1.2% | 12,500 | 341億5381万 | +13.47% | 10.18 | 0.77 |
| 12/21 | 3,765 | 3,785 | 3,720 | 3,745 | -0.66% | 21,200 | 337億4829万 | +12.87% | 10.06 | 0.76 |
| 12/20 | 3,690 | 3,795 | 3,675 | 3,770 | +3.57% | 32,900 | 339億7358万 | +14.14% | 10.13 | 0.77 |
| 12/19 | 3,520 | 3,645 | 3,515 | 3,640 | +2.68% | 18,600 | 328億207万 | +10.74% | 9.78 | 0.74 |
| 12/18 | 3,560 | 3,585 | 3,425 | 3,545 | -0.42% | 26,600 | 319億4598万 | +8.18% | 9.52 | 0.72 |
| 12/15 | 3,475 | 3,565 | 3,430 | 3,560 | +2.45% | 30,800 | 320億8115万 | +8.77% | 9.56 | 0.72 |
| 12/14 | 3,455 | 3,510 | 3,420 | 3,475 | +1.61% | 30,900 | 313億1517万 | +5.85% | 9.33 | 0.71 |
| 12/13 | 3,325 | 3,445 | 3,325 | 3,420 | +3.17% | 22,400 | 308億1953万 | +3.95% | 9.19 | 0.69 |
| 12/12 | 3,270 | 3,320 | 3,270 | 3,315 | +1.38% | 24,100 | 298億7332万 | +0.21% | 8.91 | 0.67 |
| 12/11 | 3,205 | 3,275 | 3,195 | 3,270 | +2.83% | 26,300 | 294億6780万 | -1.74% | 8.78 | 0.66 |
| 12/08 | 3,205 | 3,210 | 3,155 | 3,180 | -2.9% | 38,100 | 286億5676万 | -5.22% | 8.54 | 0.65 |
| 12/07 | 3,240 | 3,305 | 3,220 | 3,275 | +1.08% | 20,500 | 295億1285万 | -3.22% | 8.8 | 0.66 |
| 12/06 | 3,230 | 3,260 | 3,180 | 3,240 | +0.31% | 32,100 | 291億9745万 | -4.87% | 8.7 | 0.66 |
| 12/05 | 3,215 | 3,285 | 3,215 | 3,230 | +1.1% | 36,600 | 291億733万 | -5.94% | 8.68 | 0.66 |
| 12/04 | 3,145 | 3,225 | 3,145 | 3,195 | +1.91% | 26,100 | 287億9193万 | -7.82% | 8.58 | 0.65 |
| 12/01 | 3,165 | 3,195 | 3,080 | 3,135 | -0.63% | 54,500 | 282億5124万 | -10.27% | 8.42 | 0.64 |
| 11/30 | 3,200 | 3,200 | 3,120 | 3,155 | -1.25% | 23,900 | 284億3147万 | -10.57% | 8.48 | 0.64 |
| 11/29 | 3,185 | 3,210 | 3,165 | 3,195 | 0% | 15,500 | 287億9193万 | -10.23% | 8.58 | 0.65 |
| 11/28 | 3,165 | 3,215 | 3,165 | 3,195 | +0.63% | 15,800 | 287億9193万 | -11% | 8.58 | 0.65 |
| 11/27 | 3,210 | 3,240 | 3,165 | 3,175 | -1.09% | 14,800 | 286億1170万 | -12.34% | 8.53 | 0.64 |
| 11/24 | 3,190 | 3,225 | 3,190 | 3,210 | +1.1% | 11,300 | 289億2710万 | -12.13% | 8.62 | 0.65 |
| 11/22 | 3,230 | 3,230 | 3,170 | 3,175 | -1.7% | 18,700 | 286億1170万 | -13.77% | 8.53 | 0.64 |
| 11/21 | 3,175 | 3,245 | 3,165 | 3,230 | +1.73% | 15,700 | 291億733万 | -12.91% | 8.68 | 0.66 |
| 11/20 | 3,210 | 3,225 | 3,170 | 3,175 | -0.94% | 20,300 | 286億1170万 | -14.99% | 8.53 | 0.64 |
| 11/17 | 3,245 | 3,260 | 3,150 | 3,205 | -1.38% | 42,000 | 288億8204万 | -14.9% | 8.61 | 0.65 |
| 11/16 | 3,370 | 3,375 | 3,250 | 3,250 | -2.99% | 29,200 | 292億8757万 | -14.43% | 8.73 | 0.66 |
| 11/15 | 3,395 | 3,395 | 3,290 | 3,350 | -0.89% | 50,400 | 301億8872万 | -12.44% | 9 | 0.68 |
| 11/14 | 3,400 | 3,420 | 3,310 | 3,380 | -0.59% | 55,200 | 304億5907万 | -12.14% | 9.08 | 0.69 |
| 11/13 | 3,480 | 3,520 | 3,390 | 3,400 | -0.87% | 49,200 | 306億3930万 | -11.94% | 9.13 | 0.69 |
| 11/10 | 3,455 | 3,540 | 3,385 | 3,430 | -9.86% | 103,300 | 309億965万 | -11.39% | 9.21 | 0.7 |
| 11/09 | 3,735 | 3,870 | 3,725 | 3,805 | +3.82% | 88,000 | 342億8898万 | -1.76% | 10.22 | 0.77 |
| 11/08 | 3,830 | 3,830 | 3,625 | 3,665 | -4.93% | 42,600 | 330億2736万 | -5.05% | 9.85 | 0.74 |
| 11/07 | 3,810 | 3,860 | 3,810 | 3,855 | +0.52% | 18,500 | 347億3956万 | -0.03% | 10.36 | 0.78 |
| 11/06 | 3,900 | 3,905 | 3,800 | 3,835 | -2.29% | 42,300 | 345億5933万 | -0.26% | 10.3 | 0.78 |
| 11/02 | 3,900 | 3,970 | 3,885 | 3,925 | +0.26% | 34,300 | 353億7037万 | +2.29% | 10.54 | 0.8 |
| 11/01 | 3,900 | 3,925 | 3,850 | 3,915 | +2.22% | 28,200 | 352億8025万 | +2.27% | 10.52 | 0.79 |
| 10/31 | 3,910 | 3,915 | 3,755 | 3,830 | -2.67% | 42,000 | 345億1427万 | +0.34% | 10.29 | 0.78 |
| 10/30 | 3,970 | 3,985 | 3,920 | 3,935 | -2.11% | 66,200 | 354億6048万 | +3.31% | 10.57 | 0.8 |
| 10/27 | 3,915 | 4,020 | 3,915 | 4,020 | +2.68% | 20,600 | 362億2647万 | +5.98% | 10.8 | 0.82 |
| 10/26 | 3,925 | 3,980 | 3,865 | 3,915 | -1.51% | 23,800 | 352億8025万 | +3.76% | 10.52 | 0.79 |
| 10/25 | 3,950 | 3,990 | 3,940 | 3,975 | +1.27% | 21,400 | 358億2095万 | +5.83% | 10.68 | 0.81 |
| 10/24 | 3,945 | 3,985 | 3,875 | 3,925 | -1.38% | 23,700 | 353億7037万 | +4.95% | 10.54 | 0.8 |
| 10/23 | 3,980 | 4,020 | 3,960 | 3,980 | 0% | 19,100 | 358億6600万 | +6.82% | 10.69 | 0.81 |
| 10/20 | 3,965 | 4,030 | 3,940 | 3,980 | +0.38% | 23,700 | 358億6600万 | +7.36% | 10.69 | 0.81 |
| 10/19 | 3,915 | 4,000 | 3,890 | 3,965 | +0.89% | 22,200 | 357億3083万 | +7.6% | 10.65 | 0.8 |
| 10/18 | 3,850 | 3,935 | 3,850 | 3,930 | +1.81% | 19,400 | 354億1543万 | +7.23% | 10.56 | 0.8 |
| 10/17 | 3,900 | 3,935 | 3,845 | 3,860 | -0.26% | 28,800 | 347億8462万 | +5.93% | 10.37 | 0.78 |
| 10/16 | 3,870 | 3,890 | 3,840 | 3,870 | -2.15% | 26,900 | 348億7473万 | +6.79% | 10.4 | 0.79 |
| 10/13 | 3,985 | 4,040 | 3,920 | 3,955 | -1.25% | 30,300 | 356億4071万 | +9.71% | 10.62 | 0.8 |
| 10/12 | 3,980 | 4,020 | 3,980 | 4,005 | +1.52% | 32,600 | 360億9129万 | +11.81% | 10.76 | 0.81 |
| 10/11 | 3,875 | 3,990 | 3,870 | 3,945 | +1.81% | 49,000 | 355億5060万 | +10.81% | 10.6 | 0.8 |
| 10/10 | 3,775 | 3,960 | 3,775 | 3,875 | +3.89% | 48,500 | 349億1979万 | +9.43% | 10.41 | 0.79 |
| 10/06 | 3,645 | 3,730 | 3,645 | 3,730 | +2.33% | 30,600 | 336億1311万 | +5.91% | 10.02 | 0.76 |
| 10/05 | 3,480 | 3,655 | 3,480 | 3,645 | +4.74% | 24,200 | 328億4713万 | +3.88% | 9.79 | 0.74 |
| 10/04 | 3,415 | 3,490 | 3,415 | 3,480 | +0.14% | 39,800 | 313億6022万 | -0.51% | 9.35 | 0.71 |
| 10/03 | 3,560 | 3,575 | 3,475 | 3,475 | -2.93% | 23,800 | 313億1517万 | -0.54% | 9.33 | 0.71 |
| 10/02 | 3,570 | 3,655 | 3,570 | 3,580 | +0.28% | 24,700 | 322億6138万 | +2.55% | 9.62 | 0.73 |
| 09/29 | 3,640 | 3,660 | 3,560 | 3,570 | -1.92% | 22,200 | 321億7126万 | +2.56% | 9.59 | 0.74 |
| 09/28 | 3,675 | 3,695 | 3,610 | 3,640 | -1.89% | 24,500 | 328億207万 | +4.96% | 9.78 | 0.76 |
| 09/27 | 3,630 | 3,710 | 3,610 | 3,710 | +2.2% | 30,500 | 334億3288万 | +7.47% | 9.97 | 0.77 |
| 09/26 | 3,620 | 3,650 | 3,600 | 3,630 | +0.28% | 15,200 | 327億1196万 | +5.77% | 9.75 | 0.76 |
| 09/25 | 3,570 | 3,635 | 3,565 | 3,620 | +2.12% | 16,400 | 326億2184万 | +6.03% | 9.72 | 0.75 |
| 09/22 | 3,500 | 3,560 | 3,480 | 3,545 | +1% | 18,900 | 319億4598万 | +4.39% | 9.52 | 0.74 |
| 09/21 | 3,495 | 3,520 | 3,480 | 3,510 | +0.43% | 16,000 | 316億3057万 | +3.85% | 9.43 | 0.73 |
| 09/20 | 3,565 | 3,580 | 3,495 | 3,495 | -2.1% | 16,300 | 314億9540万 | +3.83% | 9.39 | 0.73 |
| 09/19 | 3,580 | 3,580 | 3,520 | 3,570 | -0.28% | 20,100 | 321億7126万 | +6.38% | 9.59 | 0.74 |
| 09/15 | 3,545 | 3,590 | 3,545 | 3,580 | +1.99% | 16,000 | 322億6138万 | +6.99% | 9.62 | 0.75 |
| 09/14 | 3,435 | 3,525 | 3,435 | 3,510 | +2.03% | 17,700 | 316億3057万 | +5.12% | 9.43 | 0.73 |
