時価総額
2023/10/11～2024/03/08
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 |
| 03/08 | 1,714 | 1,773 | 1,713 | 1,772 | +2.96% | 73,600 | 826億5681万 | +2.31% | 14.63 | 0.94 |
| 03/07 | 1,692 | 1,728 | 1,683 | 1,721 | +1.71% | 56,000 | 802億7786万 | -0.58% | 14.2 | 0.91 |
| 03/06 | 1,679 | 1,709 | 1,672 | 1,692 | +0.65% | 65,000 | 789億2513万 | -2.42% | 13.97 | 0.9 |
| 03/05 | 1,675 | 1,694 | 1,654 | 1,681 | -0.3% | 49,500 | 784億1202万 | -3.34% | 13.87 | 0.89 |
| 03/04 | 1,753 | 1,753 | 1,673 | 1,686 | -3.33% | 67,300 | 786億4525万 | -3.21% | 13.92 | 0.89 |
| 03/01 | 1,748 | 1,768 | 1,706 | 1,744 | -0.23% | 61,300 | 813億5072万 | -0.11% | 14.39 | 0.92 |
| 02/29 | 1,760 | 1,783 | 1,741 | 1,748 | -1.3% | 101,200 | 815億3731万 | 0% | 15.9 | 0.93 |
| 02/28 | 1,755 | 1,795 | 1,750 | 1,771 | -0.34% | 369,100 | 826億1017万 | +1.14% | 16.11 | 0.94 |
| 02/27 | 1,826 | 1,862 | 1,774 | 1,777 | -0.5% | 506,300 | 828億9004万 | +1.25% | 16.17 | 0.94 |
| 02/26 | 1,786 | 1,818 | 1,780 | 1,786 | 0% | 308,400 | 833億986万 | +1.65% | 16.25 | 0.95 |
| 02/22 | 1,770 | 1,791 | 1,756 | 1,786 | +2.17% | 221,900 | 833億986万 | +1.48% | 16.25 | 0.95 |
| 02/21 | 1,765 | 1,774 | 1,731 | 1,748 | -0.96% | 262,300 | 815億3731万 | -0.79% | 15.9 | 0.93 |
| 02/20 | 1,755 | 1,784 | 1,750 | 1,765 | +0.57% | 198,400 | 823億3029万 | -0.06% | 16.06 | 0.94 |
| 02/19 | 1,713 | 1,759 | 1,708 | 1,755 | +2.33% | 240,400 | 818億6383万 | -0.9% | 15.97 | 0.93 |
| 02/16 | 1,680 | 1,725 | 1,672 | 1,715 | +2.88% | 150,400 | 799億9799万 | -3.33% | 15.6 | 0.91 |
| 02/15 | 1,710 | 1,710 | 1,664 | 1,667 | -1.59% | 187,900 | 777億5898万 | -5.93% | 15.17 | 0.88 |
| 02/14 | 1,710 | 1,717 | 1,681 | 1,694 | -1.28% | 111,100 | 790億1842万 | -4.51% | 15.41 | 0.9 |
| 02/13 | 1,717 | 1,727 | 1,698 | 1,716 | +0.65% | 156,600 | 800億4463万 | -3.27% | 15.61 | 0.91 |
| 02/09 | 1,716 | 1,735 | 1,705 | 1,705 | -1.9% | 106,000 | 795億3153万 | -3.89% | 15.51 | 0.9 |
| 02/08 | 1,723 | 1,748 | 1,696 | 1,738 | +0.06% | 140,000 | 810億7085万 | -1.97% | 15.81 | 0.92 |
| 02/07 | 1,715 | 1,747 | 1,714 | 1,737 | +1.34% | 80,500 | 810億2420万 | -1.86% | 15.8 | 0.92 |
| 02/06 | 1,721 | 1,759 | 1,711 | 1,714 | -0.92% | 103,700 | 799億5134万 | -3.05% | 15.59 | 0.91 |
| 02/05 | 1,723 | 1,750 | 1,706 | 1,730 | +1.05% | 122,200 | 806億9768万 | -2.04% | 15.74 | 0.92 |
| 02/02 | 1,730 | 1,730 | 1,702 | 1,712 | -1.38% | 96,000 | 798億5805万 | -2.84% | 15.57 | 0.91 |
| 02/01 | 1,716 | 1,750 | 1,694 | 1,736 | -1.08% | 109,600 | 809億7755万 | -1.2% | 15.79 | 0.92 |
| 01/31 | 1,787 | 1,788 | 1,735 | 1,755 | -2.17% | 81,000 | 818億6383万 | +0.23% | 15.97 | 0.93 |
| 01/30 | 1,822 | 1,833 | 1,794 | 1,794 | -0.99% | 57,500 | 836億8302万 | +2.87% | 16.32 | 0.95 |
| 01/29 | 1,777 | 1,822 | 1,771 | 1,812 | +3.19% | 49,200 | 845億2265万 | +4.32% | 16.48 | 0.96 |
| 01/26 | 1,774 | 1,782 | 1,747 | 1,756 | -1.79% | 54,200 | 819億1047万 | +1.62% | 15.97 | 0.93 |
| 01/25 | 1,775 | 1,791 | 1,771 | 1,788 | +0.28% | 44,000 | 834億315万 | +4.01% | 16.27 | 0.95 |
| 01/24 | 1,835 | 1,842 | 1,783 | 1,783 | -3.36% | 54,800 | 831億6992万 | +4.27% | 16.22 | 0.95 |
| 01/23 | 1,854 | 1,869 | 1,842 | 1,845 | -0.81% | 34,400 | 860億6197万 | +8.4% | 16.78 | 0.98 |
| 01/22 | 1,830 | 1,860 | 1,830 | 1,860 | +1.75% | 53,000 | 867億6166万 | +9.8% | 16.92 | 0.99 |
| 01/19 | 1,865 | 1,865 | 1,820 | 1,828 | -1.83% | 61,100 | 852億6899万 | +8.42% | 16.63 | 0.97 |
| 01/18 | 1,878 | 1,878 | 1,852 | 1,862 | +1.31% | 47,000 | 868億5496万 | +10.7% | 16.94 | 0.99 |
| 01/17 | 1,840 | 1,883 | 1,838 | 1,838 | -0.11% | 50,100 | 857億3545万 | +9.6% | 16.72 | 0.97 |
| 01/16 | 1,865 | 1,890 | 1,840 | 1,840 | -2.39% | 53,400 | 858億2874万 | +9.85% | 16.74 | 0.98 |
| 01/15 | 1,850 | 1,898 | 1,828 | 1,885 | +2.89% | 86,400 | 879億2782万 | +12.54% | 17.15 | 1 |
| 01/12 | 1,765 | 1,877 | 1,761 | 1,832 | +8.72% | 208,800 | 854億5558万 | +9.63% | 16.67 | 0.97 |
| 01/11 | 1,725 | 1,728 | 1,678 | 1,685 | -1.46% | 58,000 | 785億9860万 | +0.96% | 15.33 | 0.89 |
| 01/10 | 1,700 | 1,725 | 1,699 | 1,710 | +0.88% | 40,300 | 797億6476万 | +2.21% | 15.56 | 0.91 |
| 01/09 | 1,713 | 1,735 | 1,685 | 1,695 | -0.35% | 51,500 | 790億6507万 | +1.13% | 15.42 | 0.9 |
| 01/05 | 1,700 | 1,720 | 1,695 | 1,701 | +0.71% | 28,300 | 793億4494万 | +1.19% | 15.47 | 0.9 |
| 01/04 | 1,660 | 1,695 | 1,630 | 1,689 | +1.32% | 37,800 | 787億8519万 | +0.24% | 15.37 | 0.9 |
| 2023 |
| 12/29 | 1,680 | 1,680 | 1,653 | 1,667 | -0.77% | 26,000 | 777億5898万 | -1.3% | 15.17 | 0.88 |
| 12/28 | 1,664 | 1,680 | 1,658 | 1,680 | +0.84% | 21,100 | 783億6537万 | -0.83% | 15.28 | 0.89 |
| 12/27 | 1,639 | 1,666 | 1,631 | 1,666 | +2.78% | 42,000 | 777億1233万 | -1.94% | 15.16 | 0.88 |
| 12/26 | 1,594 | 1,622 | 1,594 | 1,621 | +1.69% | 21,800 | 756億1326万 | -4.82% | 14.75 | 0.86 |
| 12/25 | 1,607 | 1,612 | 1,586 | 1,594 | -0.25% | 13,500 | 743億5381万 | -6.78% | 14.5 | 0.84 |
| 12/22 | 1,587 | 1,609 | 1,584 | 1,598 | +1.46% | 19,600 | 745億4040万 | -7.04% | 14.54 | 0.85 |
| 12/21 | 1,584 | 1,590 | 1,574 | 1,575 | -2.17% | 26,100 | 734億6754万 | -8.7% | 14.33 | 0.83 |
| 12/20 | 1,586 | 1,617 | 1,572 | 1,610 | +0.94% | 33,500 | 751億15万 | -7.15% | 14.65 | 0.85 |
| 12/19 | 1,541 | 1,595 | 1,541 | 1,595 | +3.98% | 63,200 | 744億46万 | -8.39% | 14.51 | 0.85 |
| 12/18 | 1,513 | 1,546 | 1,499 | 1,534 | -1.22% | 44,900 | 715億5505万 | -12.24% | 13.96 | 0.81 |
| 12/15 | 1,592 | 1,597 | 1,542 | 1,553 | -2.76% | 49,900 | 724億4132万 | -11.71% | 14.13 | 0.82 |
| 12/14 | 1,622 | 1,634 | 1,590 | 1,597 | -2.08% | 45,600 | 744億9375万 | -9.62% | 14.53 | 0.85 |
| 12/13 | 1,668 | 1,677 | 1,625 | 1,631 | -2.45% | 38,700 | 760億7972万 | -8.06% | 14.84 | 0.86 |
| 12/12 | 1,711 | 1,721 | 1,672 | 1,672 | -2.28% | 31,500 | 779億9221万 | -6.01% | 15.21 | 0.89 |
| 12/11 | 1,754 | 1,754 | 1,675 | 1,711 | -2.12% | 48,000 | 798億1140万 | -4.04% | 15.57 | 0.91 |
| 12/08 | 1,775 | 1,792 | 1,737 | 1,748 | -2.67% | 57,900 | 815億3731万 | -1.96% | 15.9 | 0.93 |
| 12/07 | 1,802 | 1,821 | 1,791 | 1,796 | -2.18% | 25,200 | 837億7632万 | +0.79% | 16.34 | 0.95 |
| 12/06 | 1,783 | 1,840 | 1,783 | 1,836 | +3.44% | 28,800 | 856億4216万 | +3.2% | 16.7 | 0.97 |
| 12/05 | 1,775 | 1,813 | 1,775 | 1,775 | -1% | 30,500 | 827億9675万 | +0.17% | 16.15 | 0.94 |
| 12/04 | 1,786 | 1,800 | 1,777 | 1,793 | +0.39% | 20,000 | 836億3638万 | +1.36% | 16.31 | 0.95 |
| 12/01 | 1,783 | 1,815 | 1,780 | 1,786 | +0.45% | 30,300 | 833億986万 | +1.13% | 16.25 | 0.95 |
| 11/30 | 1,825 | 1,825 | 1,776 | 1,778 | -1.82% | 40,200 | 829億3669万 | +0.85% | 16.18 | 0.96 |
| 11/29 | 1,816 | 1,845 | 1,811 | 1,811 | -0.39% | 20,600 | 844億7601万 | +2.9% | 16.48 | 0.98 |
| 11/28 | 1,769 | 1,818 | 1,764 | 1,818 | +2.77% | 31,800 | 848億253万 | +3.53% | 16.54 | 0.99 |
| 11/27 | 1,807 | 1,815 | 1,769 | 1,769 | -2.43% | 30,700 | 825億1687万 | +1.03% | 16.09 | 0.96 |
| 11/24 | 1,789 | 1,822 | 1,786 | 1,813 | +1.34% | 40,200 | 845億6930万 | +3.72% | 16.49 | 0.98 |
| 11/22 | 1,746 | 1,792 | 1,733 | 1,789 | +1.42% | 31,000 | 834億4979万 | +2.64% | 16.28 | 0.97 |
| 11/21 | 1,782 | 1,798 | 1,753 | 1,764 | -1.67% | 37,200 | 822億8364万 | +1.5% | 16.05 | 0.96 |
| 11/20 | 1,820 | 1,832 | 1,784 | 1,794 | -1.43% | 50,800 | 836億8302万 | +3.58% | 16.32 | 0.97 |
| 11/17 | 1,767 | 1,820 | 1,767 | 1,820 | +3.12% | 32,800 | 848億9582万 | +5.32% | 16.56 | 0.99 |
| 11/16 | 1,783 | 1,784 | 1,759 | 1,765 | -2% | 25,100 | 823億3029万 | +2.32% | 16.06 | 0.96 |
| 11/15 | 1,790 | 1,807 | 1,768 | 1,801 | +0.95% | 29,400 | 840億955万 | +4.47% | 16.38 | 0.98 |
| 11/14 | 1,785 | 1,800 | 1,763 | 1,784 | +1.08% | 21,600 | 832億1656万 | +3.66% | 16.23 | 0.97 |
| 11/13 | 1,790 | 1,810 | 1,762 | 1,765 | -1.73% | 34,500 | 823億3029万 | +2.68% | 16.06 | 0.96 |
| 11/10 | 1,769 | 1,796 | 1,756 | 1,796 | +1.35% | 27,200 | 837億7632万 | +4.6% | 16.34 | 0.97 |
| 11/09 | 1,762 | 1,773 | 1,733 | 1,772 | +0.57% | 19,000 | 826億5681万 | +3.5% | 16.12 | 0.96 |
| 11/08 | 1,775 | 1,776 | 1,735 | 1,762 | -0.11% | 40,400 | 821億9035万 | +3.04% | 16.03 | 0.96 |
| 11/07 | 1,757 | 1,787 | 1,757 | 1,764 | +0.4% | 28,300 | 822億8364万 | +3.22% | 16.05 | 0.96 |
| 11/06 | 1,750 | 1,767 | 1,738 | 1,757 | +2.45% | 42,900 | 819億5712万 | +2.87% | 15.98 | 0.95 |
| 11/02 | 1,735 | 1,760 | 1,705 | 1,715 | -1.1% | 34,100 | 799億9799万 | +0.41% | 15.6 | 0.93 |
| 11/01 | 1,710 | 1,745 | 1,710 | 1,734 | +1.46% | 45,600 | 808億8426万 | +1.4% | 15.77 | 0.94 |
| 10/31 | 1,643 | 1,709 | 1,643 | 1,709 | +3.14% | 43,900 | 797億1811万 | -0.12% | 15.55 | 0.93 |
| 10/30 | 1,684 | 1,694 | 1,655 | 1,657 | -3.55% | 37,500 | 772億9251万 | -3.27% | 15.07 | 0.9 |
| 10/27 | 1,701 | 1,719 | 1,698 | 1,718 | +0.47% | 38,700 | 801億3792万 | +0.17% | 15.63 | 0.93 |
| 10/26 | 1,718 | 1,737 | 1,680 | 1,710 | -0.52% | 46,300 | 797億6476万 | -0.29% | 15.56 | 0.93 |
| 10/25 | 1,718 | 1,739 | 1,714 | 1,719 | +1% | 37,900 | 801億8457万 | +0.23% | 15.64 | 0.93 |
| 10/24 | 1,695 | 1,712 | 1,665 | 1,702 | +0.41% | 28,100 | 793億9159万 | -0.82% | 15.48 | 0.92 |
| 10/23 | 1,704 | 1,715 | 1,694 | 1,695 | -0.59% | 31,200 | 790億6507万 | -1.45% | 15.42 | 0.92 |
| 10/20 | 1,689 | 1,716 | 1,684 | 1,705 | +0.95% | 24,500 | 795億3153万 | -1.04% | 15.51 | 0.92 |
| 10/19 | 1,655 | 1,702 | 1,655 | 1,689 | +0.06% | 30,900 | 787億8519万 | -2.09% | 15.37 | 0.92 |
| 10/18 | 1,683 | 1,688 | 1,634 | 1,688 | +1.14% | 26,100 | 787億3854万 | -2.26% | 15.36 | 0.92 |
| 10/17 | 1,619 | 1,673 | 1,619 | 1,669 | +3.09% | 35,100 | 778億5227万 | -3.36% | 15.18 | 0.91 |
| 10/16 | 1,680 | 1,682 | 1,605 | 1,619 | -4.54% | 56,300 | 755億1996万 | -6.25% | 14.73 | 0.88 |
| 10/13 | 1,726 | 1,738 | 1,686 | 1,696 | -2.75% | 60,100 | 791億1171万 | -1.97% | 15.43 | 0.92 |
| 10/12 | 1,722 | 1,746 | 1,719 | 1,744 | +1.28% | 35,900 | 813億5072万 | +0.69% | 15.87 | 0.95 |
| 10/11 | 1,736 | 1,744 | 1,710 | 1,722 | -0.81% | 48,400 | 803億2451万 | -0.46% | 15.67 | 0.93 |
