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 | 1,403 | 1,420 | 1,403 | 1,407 | +0.21% | 1,500 | 24億9883万 | -3.17% | 6.52 | 0.58 |
| 03/11 | 1,434 | 1,472 | 1,400 | 1,404 | -2.09% | 4,700 | 24億9350万 | -3.77% | 6.5 | 0.58 |
| 03/08 | 1,414 | 1,444 | 1,413 | 1,434 | +1.41% | 4,500 | 25億4678万 | -2.32% | 6.64 | 0.59 |
| 03/07 | 1,433 | 1,433 | 1,413 | 1,414 | -1.39% | 2,500 | 25億1126万 | -4.14% | 6.55 | 0.58 |
| 03/06 | 1,457 | 1,459 | 1,429 | 1,434 | -1.58% | 5,700 | 25億4678万 | -3.43% | 6.64 | 0.59 |
| 03/05 | 1,446 | 1,475 | 1,445 | 1,457 | +0.83% | 3,000 | 25億8763万 | -2.41% | 6.75 | 0.6 |
| 03/04 | 1,434 | 1,486 | 1,430 | 1,445 | +1.05% | 9,500 | 25億6632万 | -3.86% | 6.69 | 0.59 |
| 03/01 | 1,437 | 1,443 | 1,427 | 1,430 | +0.28% | 2,000 | 25億3968万 | -5.49% | 6.62 | 0.59 |
| 02/29 | 1,431 | 1,442 | 1,421 | 1,426 | -0.77% | 3,300 | 25億3257万 | -6.18% | 6.61 | 0.59 |
| 02/28 | 1,422 | 1,440 | 1,422 | 1,437 | -0.55% | 1,300 | 25億5211万 | -5.89% | 6.66 | 0.59 |
| 02/27 | 1,434 | 1,445 | 1,416 | 1,445 | +1.4% | 2,600 | 25億6632万 | -5.74% | 6.69 | 0.59 |
| 02/26 | 1,408 | 1,425 | 1,375 | 1,425 | +3.26% | 9,000 | 25億3080万 | -7.47% | 6.6 | 0.59 |
| 02/22 | 1,410 | 1,410 | 1,367 | 1,380 | -2.61% | 8,300 | 24億5088万 | -10.8% | 6.39 | 0.57 |
| 02/21 | 1,410 | 1,417 | 1,392 | 1,417 | +0.21% | 6,200 | 25億1659万 | -9.05% | 6.56 | 0.58 |
| 02/20 | 1,421 | 1,421 | 1,391 | 1,414 | -0.42% | 9,000 | 25億1126万 | -9.53% | 6.55 | 0.58 |
| 02/19 | 1,393 | 1,420 | 1,370 | 1,420 | +3.73% | 7,200 | 25億2192万 | -9.38% | 6.58 | 0.58 |
| 02/16 | 1,398 | 1,398 | 1,339 | 1,369 | -2.35% | 18,600 | 24億3134万 | -12.69% | 6.34 | 0.56 |
| 02/15 | 1,496 | 1,496 | 1,381 | 1,402 | -8.72% | 27,000 | 24億8995万 | -10.81% | 6.49 | 0.58 |
| 02/14 | 1,535 | 1,556 | 1,486 | 1,536 | -1.92% | 13,600 | 27億2793万 | -2.54% | 7.12 | 0.63 |
| 02/13 | 1,540 | 1,569 | 1,526 | 1,566 | +3.03% | 5,700 | 27億8121万 | -0.57% | 7.25 | 0.64 |
| 02/09 | 1,527 | 1,539 | 1,520 | 1,520 | -0.46% | 5,300 | 26億9952万 | -3.31% | 7.04 | 0.63 |
| 02/08 | 1,534 | 1,561 | 1,515 | 1,527 | -0.46% | 2,500 | 27億1195万 | -2.74% | 7.07 | 0.63 |
| 02/07 | 1,541 | 1,583 | 1,508 | 1,534 | -0.45% | 5,000 | 27億2438万 | -2.11% | 7.11 | 0.63 |
| 02/06 | 1,540 | 1,546 | 1,486 | 1,541 | +0.06% | 14,200 | 27億3681万 | -1.47% | 7.14 | 0.63 |
| 02/05 | 1,567 | 1,569 | 1,511 | 1,540 | -1.91% | 10,400 | 27億3504万 | -1.28% | 7.13 | 0.63 |
| 02/02 | 1,611 | 1,619 | 1,560 | 1,570 | -2.48% | 9,100 | 27億8832万 | +0.83% | 7.27 | 0.65 |
| 02/01 | 1,617 | 1,649 | 1,610 | 1,610 | -0.43% | 4,000 | 28億5936万 | +3.54% | 7.46 | 0.66 |
| 01/31 | 1,659 | 1,659 | 1,600 | 1,617 | -2.53% | 4,900 | 28億7179万 | +4.52% | 7.49 | 0.67 |
| 01/30 | 1,648 | 1,662 | 1,637 | 1,659 | +0.67% | 2,700 | 29億4638万 | +7.8% | 7.69 | 0.68 |
| 01/29 | 1,685 | 1,685 | 1,620 | 1,648 | -2.2% | 6,200 | 29億2684万 | +7.78% | 7.63 | 0.68 |
| 01/26 | 1,666 | 1,687 | 1,651 | 1,685 | -1.17% | 12,800 | 29億9256万 | +10.86% | 7.81 | 0.69 |
| 01/25 | 1,595 | 1,730 | 1,595 | 1,705 | +6.9% | 71,800 | 30億2808万 | +12.91% | 7.9 | 0.7 |
| 01/24 | 1,617 | 1,617 | 1,585 | 1,595 | -1.05% | 5,900 | 28億3272万 | +6.62% | 7.39 | 0.66 |
| 01/23 | 1,597 | 1,619 | 1,595 | 1,612 | +1.07% | 3,700 | 28億6291万 | +8.63% | 7.47 | 0.66 |
| 01/22 | 1,588 | 1,615 | 1,585 | 1,595 | -0.56% | 5,300 | 28億3272万 | +8.36% | 7.39 | 0.66 |
| 01/19 | 1,621 | 1,640 | 1,582 | 1,604 | -0.74% | 14,200 | 28億4870万 | +9.86% | 7.43 | 0.66 |
| 01/18 | 1,690 | 1,690 | 1,610 | 1,616 | -2.42% | 13,500 | 28億7001万 | +11.6% | 7.49 | 0.66 |
| 01/17 | 1,545 | 1,681 | 1,525 | 1,656 | +8.59% | 70,900 | 29億4105万 | +15.32% | 7.67 | 0.68 |
| 01/16 | 1,507 | 1,570 | 1,507 | 1,525 | +0.66% | 8,300 | 27億840万 | +7.17% | 7.06 | 0.63 |
| 01/15 | 1,452 | 1,544 | 1,452 | 1,515 | +4.34% | 10,600 | 26億9064万 | +6.99% | 7.02 | 0.62 |
| 01/12 | 1,476 | 1,476 | 1,430 | 1,452 | -1.63% | 10,100 | 25億7875万 | +3.13% | 6.73 | 0.6 |
| 01/11 | 1,500 | 1,509 | 1,476 | 1,476 | -0.87% | 5,000 | 26億2137万 | +5.13% | 6.84 | 0.61 |
| 01/10 | 1,504 | 1,509 | 1,485 | 1,489 | -1.33% | 3,300 | 26億4446万 | +6.43% | 6.9 | 0.61 |
| 01/09 | 1,509 | 1,530 | 1,504 | 1,509 | +0.67% | 4,000 | 26億7998万 | +8.25% | 6.99 | 0.62 |
| 01/05 | 1,478 | 1,522 | 1,478 | 1,499 | +1.42% | 6,700 | 26億6222万 | +8.15% | 6.94 | 0.62 |
| 01/04 | 1,454 | 1,483 | 1,446 | 1,478 | +1.65% | 6,700 | 26億2492万 | +7.26% | 6.85 | 0.61 |
| 2023 |
| 12/29 | 1,420 | 1,465 | 1,420 | 1,454 | +0.97% | 3,700 | 25億8230万 | +6.05% | 6.28 | 0.6 |
| 12/28 | 1,409 | 1,453 | 1,406 | 1,440 | -0.76% | 4,900 | 25億5744万 | +5.42% | 6.22 | 0.59 |
| 12/27 | 1,465 | 1,469 | 1,421 | 1,451 | -0.82% | 3,900 | 25億7697万 | +6.77% | 6.27 | 0.6 |
| 12/26 | 1,531 | 1,531 | 1,460 | 1,463 | -4.07% | 9,300 | 25億9828万 | +8.13% | 6.32 | 0.6 |
| 12/25 | 1,435 | 1,530 | 1,420 | 1,525 | +7.85% | 24,800 | 27億840万 | +13.3% | 6.59 | 0.63 |
| 12/22 | 1,433 | 1,433 | 1,400 | 1,414 | -0.42% | 6,200 | 25億1126万 | +5.84% | 6.11 | 0.58 |
| 12/21 | 1,404 | 1,421 | 1,382 | 1,420 | +1.14% | 4,600 | 25億2192万 | +6.77% | 6.14 | 0.58 |
| 12/20 | 1,430 | 1,430 | 1,401 | 1,404 | -0.64% | 5,000 | 24億9350万 | +5.88% | 6.07 | 0.58 |
| 12/19 | 1,438 | 1,439 | 1,402 | 1,413 | -1.81% | 6,000 | 25億948万 | +6.8% | 6.11 | 0.58 |
| 12/18 | 1,399 | 1,459 | 1,385 | 1,439 | +6.99% | 28,500 | 25億5566万 | +8.93% | 6.22 | 0.59 |
| 12/15 | 1,317 | 1,360 | 1,317 | 1,345 | +2.13% | 6,500 | 23億8872万 | +2.13% | 5.81 | 0.55 |
| 12/14 | 1,315 | 1,327 | 1,310 | 1,317 | +0.92% | 3,000 | 23億3899万 | 0% | 5.69 | 0.54 |
| 12/13 | 1,303 | 1,324 | 1,292 | 1,305 | +1.01% | 4,900 | 23億1768万 | -0.99% | 5.64 | 0.54 |
| 12/12 | 1,315 | 1,315 | 1,283 | 1,292 | -1.37% | 6,200 | 22億9459万 | -2.12% | 5.58 | 0.53 |
| 12/11 | 1,306 | 1,324 | 1,302 | 1,310 | +0.61% | 2,600 | 23億2656万 | -1.06% | 5.66 | 0.54 |
| 12/08 | 1,321 | 1,330 | 1,302 | 1,302 | -2.11% | 3,500 | 23億1235万 | -1.81% | 5.63 | 0.54 |
| 12/07 | 1,369 | 1,369 | 1,330 | 1,330 | -1.48% | 3,600 | 23億6208万 | +0.15% | 5.75 | 0.55 |
| 12/06 | 1,332 | 1,365 | 1,330 | 1,350 | +1.12% | 5,300 | 23億9760万 | +1.66% | 5.83 | 0.56 |
| 12/05 | 1,327 | 1,354 | 1,327 | 1,335 | -0.89% | 5,000 | 23億7096万 | +0.45% | 5.77 | 0.55 |
| 12/04 | 1,346 | 1,347 | 1,346 | 1,347 | +0.15% | 700 | 23億9227万 | +1.05% | 5.82 | 0.55 |
| 12/01 | 1,385 | 1,386 | 1,345 | 1,345 | -1.68% | 9,900 | 23億8872万 | +0.75% | 5.81 | 0.55 |
| 11/30 | 1,320 | 1,370 | 1,319 | 1,368 | +4.51% | 20,000 | 24億2956万 | +2.24% | 5.91 | 0.56 |
| 11/29 | 1,316 | 1,316 | 1,287 | 1,309 | +1.32% | 6,300 | 23億2478万 | -2.24% | 5.66 | 0.54 |
| 11/28 | 1,292 | 1,308 | 1,285 | 1,292 | -1.6% | 4,900 | 22億9459万 | -3.73% | 5.58 | 0.53 |
| 11/27 | 1,315 | 1,317 | 1,298 | 1,313 | -0.3% | 6,700 | 23億3188万 | -2.6% | 5.67 | 0.54 |
| 11/24 | 1,337 | 1,429 | 1,293 | 1,317 | +2.97% | 43,000 | 23億3899万 | -2.59% | 5.69 | 0.54 |
| 11/22 | 1,281 | 1,290 | 1,278 | 1,279 | -0.23% | 4,100 | 22億7150万 | -5.82% | 5.53 | 0.53 |
| 11/21 | 1,297 | 1,303 | 1,282 | 1,282 | -1.16% | 4,100 | 22億7683万 | -6.08% | 5.54 | 0.53 |
| 11/20 | 1,272 | 1,298 | 1,272 | 1,297 | +1.57% | 9,400 | 23億347万 | -5.47% | 5.6 | 0.53 |
| 11/17 | 1,275 | 1,296 | 1,275 | 1,277 | +0.47% | 4,700 | 22億6795万 | -7.8% | 5.52 | 0.53 |
| 11/16 | 1,303 | 1,303 | 1,270 | 1,271 | -2.31% | 11,300 | 22億5729万 | -9.34% | 5.49 | 0.52 |
| 11/15 | 1,328 | 1,328 | 1,253 | 1,301 | -2.91% | 28,800 | 23億1057万 | -8.51% | 5.62 | 0.54 |
| 11/14 | 1,346 | 1,360 | 1,340 | 1,340 | -0.89% | 6,500 | 23億7984万 | -6.16% | 5.79 | 0.55 |
| 11/13 | 1,370 | 1,377 | 1,345 | 1,352 | -0.15% | 10,200 | 24億115万 | -6.18% | 5.84 | 0.56 |
| 11/10 | 1,331 | 1,354 | 1,331 | 1,354 | +1.35% | 3,800 | 24億470万 | -6.1% | 5.85 | 0.56 |
| 11/09 | 1,344 | 1,360 | 1,330 | 1,336 | +0.15% | 5,100 | 23億7273万 | -7.29% | 5.77 | 0.55 |
| 11/08 | 1,370 | 1,370 | 1,328 | 1,334 | -3.05% | 11,400 | 23億6918万 | -7.49% | 5.76 | 0.55 |
| 11/07 | 1,370 | 1,392 | 1,366 | 1,376 | +0.15% | 4,100 | 24億4377万 | -4.71% | 5.95 | 0.57 |
| 11/06 | 1,370 | 1,403 | 1,370 | 1,374 | +0.44% | 3,100 | 24億4022万 | -4.91% | 5.94 | 0.57 |
| 11/02 | 1,358 | 1,413 | 1,358 | 1,368 | +0.74% | 9,000 | 24億2956万 | -5.26% | 5.91 | 0.56 |
| 11/01 | 1,361 | 1,365 | 1,336 | 1,358 | +1.65% | 4,200 | 24億1180万 | -5.89% | 5.87 | 0.56 |
| 10/31 | 1,381 | 1,381 | 1,318 | 1,336 | -2.34% | 18,600 | 23億7273万 | -7.61% | 5.77 | 0.55 |
| 10/30 | 1,438 | 1,438 | 1,362 | 1,368 | -3.66% | 14,000 | 24億2956万 | -5.79% | 5.91 | 0.56 |
| 10/27 | 1,415 | 1,420 | 1,375 | 1,420 | +1.14% | 9,800 | 25億2192万 | -2.14% | 6.14 | 0.58 |
| 10/26 | 1,420 | 1,420 | 1,388 | 1,404 | -2.02% | 7,100 | 24億9350万 | -2.97% | 6.07 | 0.58 |
| 10/25 | 1,373 | 1,442 | 1,373 | 1,433 | +4.37% | 19,200 | 25億4500万 | -0.76% | 6.19 | 0.59 |
| 10/24 | 1,392 | 1,422 | 1,324 | 1,373 | -2.07% | 36,400 | 24億3844万 | -4.65% | 5.93 | 0.56 |
| 10/23 | 1,416 | 1,451 | 1,402 | 1,402 | -2.91% | 11,700 | 24億8995万 | -2.44% | 6.06 | 0.58 |
| 10/20 | 1,400 | 1,450 | 1,388 | 1,444 | +3.07% | 11,800 | 25億6454万 | +0.84% | 6.24 | 0.59 |
| 10/19 | 1,457 | 1,480 | 1,401 | 1,401 | -5.27% | 31,700 | 24億8817万 | -1.68% | 6.05 | 0.58 |
| 10/18 | 1,461 | 1,490 | 1,430 | 1,479 | +2.35% | 26,900 | 26億2670万 | +4.15% | 6.39 | 0.61 |
| 10/17 | 1,470 | 1,510 | 1,424 | 1,445 | -1.37% | 55,900 | 25億6632万 | +2.34% | 6.24 | 0.59 |
| 10/16 | 1,631 | 1,651 | 1,421 | 1,465 | -8.67% | 132,600 | 26億184万 | +4.2% | 6.33 | 0.6 |
| 10/13 | 1,673 | 1,698 | 1,559 | 1,604 | -6.36% | 94,000 | 28億4870万 | +14.74% | 6.93 | 0.66 |
