時価総額
2023/09/27~2024/02/26
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 |
02/26 | 2,479 | 2,484 | 2,381 | 2,409 | -1.67% | 4,160,400 | 2849億5920万 | -6.99% | - | 0.7 |
02/22 | 2,486 | 2,550 | 2,441 | 2,450 | +1.87% | 9,333,500 | 2898億907万 | -6.56% | - | 0.71 |
02/21 | 2,255 | 2,428 | 2,235 | 2,405 | +8.58% | 16,839,800 | 2844億8605万 | -9.31% | - | 0.7 |
02/20 | 2,151 | 2,225 | 2,149 | 2,215 | +3.7% | 6,341,200 | 2620億1106万 | -17.44% | - | 0.64 |
02/19 | 2,026 | 2,144 | 2,026 | 2,136 | +5.64% | 5,672,700 | 2526億6619万 | -21.53% | - | 0.62 |
02/16 | 2,021 | 2,062 | 2,020 | 2,022 | -0.54% | 4,254,600 | 2391億8120万 | -26.79% | - | 0.59 |
02/15 | 2,125 | 2,132 | 2,030 | 2,033 | -3.83% | 5,652,000 | 2404億8238万 | -27.57% | - | 0.59 |
02/14 | 2,160 | 2,166 | 2,114 | 2,114 | -1.95% | 3,719,100 | 2500億6382万 | -25.82% | - | 0.61 |
02/13 | 2,164 | 2,182 | 2,156 | 2,156 | -0.37% | 3,608,300 | 2550億3198万 | -25.45% | - | 0.63 |
02/09 | 2,195 | 2,196 | 2,162 | 2,164 | -1.55% | 3,293,700 | 2559億7830万 | -26.22% | - | 0.63 |
02/08 | 2,187 | 2,206 | 2,150 | 2,198 | +0.64% | 5,439,800 | 2600億14万 | -25.99% | - | 0.64 |
02/07 | 2,152 | 2,191 | 2,145 | 2,184 | +0.05% | 6,397,100 | 2583億4408万 | -27.3% | - | 0.63 |
02/06 | 2,297 | 2,300 | 2,158 | 2,183 | -3.28% | 15,113,800 | 2582億2579万 | -28.19% | - | 0.63 |
02/05 | 2,161 | 2,324 | 2,161 | 2,257 | +4.98% | 27,174,600 | 2669億7921万 | -26.63% | - | 0.66 |
02/02 | 2,157 | 2,200 | 2,080 | 2,150 | -15.92% | 34,004,500 | 2543億2224万 | -30.82% | - | 0.62 |
02/01 | 2,598 | 2,667 | 2,557 | 2,557 | -21.49% | 7,527,100 | 3024億6604万 | -18.7% | - | 0.74 |
01/31 | 3,222 | 3,263 | 3,213 | 3,257 | +1.34% | 1,122,700 | 3852億6863万 | +2.81% | - | 0.95 |
01/30 | 3,246 | 3,246 | 3,214 | 3,214 | -0.71% | 800,900 | 3801億8218万 | +1.68% | - | 0.93 |
01/29 | 3,206 | 3,238 | 3,206 | 3,237 | +0.94% | 898,200 | 3829億284万 | +2.57% | - | 0.94 |
01/26 | 3,239 | 3,240 | 3,207 | 3,207 | -1.23% | 1,218,700 | 3793億5416万 | +1.81% | - | 0.93 |
01/25 | 3,285 | 3,301 | 3,246 | 3,247 | -0.89% | 1,467,700 | 3840億8574万 | +3.21% | - | 0.94 |
01/24 | 3,239 | 3,278 | 3,237 | 3,276 | +0.96% | 1,207,700 | 3875億1613万 | +4.36% | - | 0.95 |
01/23 | 3,230 | 3,267 | 3,230 | 3,245 | 0% | 1,185,600 | 3838億4916万 | +3.71% | - | 0.94 |
01/22 | 3,217 | 3,246 | 3,209 | 3,245 | +1.44% | 1,125,600 | 3838億4916万 | +3.97% | - | 0.94 |
01/19 | 3,215 | 3,215 | 3,192 | 3,199 | -0.09% | 714,700 | 3784億784万 | +2.73% | - | 0.93 |
01/18 | 3,211 | 3,218 | 3,186 | 3,202 | +0.16% | 814,500 | 3787億6271万 | +2.96% | - | 0.93 |
01/17 | 3,209 | 3,228 | 3,188 | 3,197 | +0.5% | 1,315,000 | 3781億7126万 | +3% | - | 0.93 |
01/16 | 3,195 | 3,203 | 3,165 | 3,181 | -0.22% | 851,200 | 3762億7863万 | +2.68% | - | 0.92 |
01/15 | 3,132 | 3,191 | 3,132 | 3,188 | +1.79% | 1,193,800 | 3771億666万 | +3.07% | - | 0.93 |
01/12 | 3,150 | 3,152 | 3,125 | 3,132 | -0.45% | 1,049,200 | 3704億8245万 | +1.46% | - | 0.91 |
01/11 | 3,133 | 3,171 | 3,133 | 3,146 | +0.64% | 1,232,500 | 3721億3850万 | +2.01% | - | 0.91 |
01/10 | 3,145 | 3,149 | 3,123 | 3,126 | -1.14% | 1,335,000 | 3697億7272万 | +1.46% | - | 0.91 |
01/09 | 3,169 | 3,173 | 3,147 | 3,162 | +0.06% | 1,190,800 | 3740億3113万 | +2.76% | - | 0.92 |
01/05 | 3,110 | 3,160 | 3,110 | 3,160 | +2.13% | 1,707,600 | 3737億9456万 | +2.83% | - | 0.92 |
01/04 | 3,059 | 3,095 | 3,046 | 3,094 | +1.01% | 1,207,100 | 3659億8745万 | +0.85% | - | 0.9 |
2023 |
12/29 | 3,068 | 3,088 | 3,046 | 3,063 | -0.16% | 832,600 | 3623億2048万 | -0.13% | - | 0.89 |
12/28 | 3,050 | 3,077 | 3,049 | 3,068 | -0.58% | 979,700 | 3629億1193万 | +0.03% | - | 0.89 |
12/27 | 3,075 | 3,091 | 3,071 | 3,086 | +0.75% | 887,500 | 3650億4114万 | +0.65% | - | 0.9 |
12/26 | 3,095 | 3,098 | 3,055 | 3,063 | -0.65% | 956,500 | 3623億2048万 | -0.03% | - | 0.89 |
12/25 | 3,128 | 3,132 | 3,080 | 3,083 | -1.06% | 892,100 | 3646億8627万 | +0.65% | - | 0.89 |
12/22 | 3,090 | 3,116 | 3,087 | 3,116 | +1.04% | 924,700 | 3685億8982万 | +1.8% | - | 0.9 |
12/21 | 3,080 | 3,092 | 3,062 | 3,084 | -0.06% | 814,800 | 3648億456万 | +0.85% | - | 0.9 |
12/20 | 3,097 | 3,102 | 3,081 | 3,086 | -0.32% | 891,900 | 3650億4114万 | +0.92% | - | 0.9 |
12/19 | 3,098 | 3,104 | 3,067 | 3,096 | 0% | 833,500 | 3662億2403万 | +1.24% | - | 0.9 |
12/18 | 3,070 | 3,108 | 3,050 | 3,096 | +0.55% | 1,542,700 | 3662億2403万 | +1.28% | - | 0.9 |
12/15 | 3,038 | 3,090 | 3,026 | 3,079 | +1.72% | 1,670,400 | 3642億1311万 | +0.85% | - | 0.89 |
12/14 | 3,055 | 3,060 | 3,022 | 3,027 | -1.01% | 1,297,900 | 3580億6206万 | -0.72% | - | 0.88 |
12/13 | 3,068 | 3,069 | 3,044 | 3,058 | -0.33% | 949,100 | 3617億2904万 | +0.39% | - | 0.89 |
12/12 | 3,087 | 3,093 | 3,065 | 3,068 | -0.62% | 794,600 | 3629億1193万 | +0.82% | - | 0.89 |
12/11 | 3,065 | 3,095 | 3,050 | 3,087 | +1.15% | 1,214,000 | 3651億5943万 | +1.48% | - | 0.9 |
12/08 | 3,054 | 3,082 | 3,038 | 3,052 | -0.23% | 1,811,100 | 3610億1930万 | +0.39% | - | 0.89 |
12/07 | 3,033 | 3,059 | 3,026 | 3,059 | +0.56% | 1,049,500 | 3618億4732万 | +0.56% | - | 0.89 |
12/06 | 3,032 | 3,051 | 3,025 | 3,042 | +0.2% | 820,700 | 3598億3640万 | -0.03% | - | 0.88 |
12/05 | 3,050 | 3,060 | 3,035 | 3,036 | -0.69% | 991,800 | 3591億2667万 | -0.13% | - | 0.88 |
12/04 | 3,075 | 3,078 | 3,047 | 3,057 | -0.59% | 953,600 | 3616億1075万 | +0.66% | - | 0.89 |
12/01 | 3,060 | 3,094 | 3,054 | 3,075 | +1.15% | 1,234,900 | 3637億3996万 | +1.45% | - | 0.89 |
11/30 | 3,037 | 3,051 | 3,032 | 3,040 | +0.07% | 1,037,300 | 3595億9983万 | +0.53% | - | 0.88 |
11/29 | 3,048 | 3,058 | 3,034 | 3,038 | -0.62% | 779,700 | 3593億6325万 | +0.7% | - | 0.88 |
11/28 | 3,065 | 3,071 | 3,050 | 3,057 | -0.33% | 696,400 | 3616億1075万 | +1.56% | - | 0.89 |
11/27 | 3,068 | 3,073 | 3,051 | 3,067 | +0.16% | 631,000 | 3627億9364万 | +2.17% | - | 0.89 |
11/24 | 3,059 | 3,063 | 3,038 | 3,062 | +0.46% | 729,900 | 3622億219万 | +2.24% | - | 0.89 |
11/22 | 3,024 | 3,061 | 3,019 | 3,048 | +0.69% | 503,100 | 3605億4614万 | +2.01% | - | 0.88 |
11/21 | 3,040 | 3,048 | 3,020 | 3,027 | -0.66% | 1,037,900 | 3580億6206万 | +1.54% | - | 0.88 |
11/20 | 3,050 | 3,078 | 3,037 | 3,047 | +0.59% | 1,017,300 | 3604億2785万 | +2.45% | - | 0.88 |
11/17 | 3,026 | 3,036 | 3,013 | 3,029 | -0.23% | 1,427,200 | 3582億9864万 | +2.09% | - | 0.88 |
11/16 | 3,077 | 3,108 | 3,033 | 3,036 | -1.46% | 1,505,500 | 3591億2667万 | +2.5% | - | 0.88 |
11/15 | 3,103 | 3,110 | 3,065 | 3,081 | -0.55% | 1,380,400 | 3644億4969万 | +4.16% | - | 0.89 |
11/14 | 3,031 | 3,098 | 3,019 | 3,098 | +1.24% | 2,547,800 | 3664億6061万 | +4.91% | - | 0.9 |
11/13 | 3,014 | 3,060 | 3,013 | 3,060 | +1.8% | 1,568,600 | 3619億6561万 | +3.87% | - | 0.89 |
11/10 | 2,980 | 3,016 | 2,951 | 3,006 | +1.55% | 1,236,000 | 3555億7799万 | +2.21% | - | 0.87 |
11/09 | 2,936 | 2,971 | 2,890 | 2,960 | +0.27% | 1,816,600 | 3501億3667万 | +0.95% | - | 0.86 |
11/08 | 3,000 | 3,001 | 2,902 | 2,952 | -1.63% | 2,711,000 | 3491億9036万 | +0.79% | - | 0.86 |
11/07 | 3,020 | 3,038 | 2,996 | 3,001 | -0.73% | 1,192,100 | 3549億8654万 | +2.35% | - | 0.87 |
11/06 | 3,098 | 3,098 | 3,017 | 3,023 | -0.89% | 1,458,000 | 3575億8891万 | +3.03% | - | 0.88 |
11/02 | 3,122 | 3,129 | 3,041 | 3,050 | -1.83% | 1,555,100 | 3607億8272万 | +3.74% | - | 0.89 |
11/01 | 3,091 | 3,120 | 3,077 | 3,107 | +1.34% | 2,050,200 | 3675億2522万 | +5.39% | - | 0.9 |
10/31 | 3,054 | 3,090 | 3,011 | 3,066 | +3.06% | 4,428,400 | 3626億7535万 | +3.83% | - | 0.89 |
10/30 | 2,952 | 2,975 | 2,924 | 2,975 | +0.78% | 1,872,400 | 3519億1101万 | +0.54% | - | 0.86 |
10/27 | 2,926 | 2,957 | 2,920 | 2,952 | +1.27% | 1,318,700 | 3491億9036万 | -0.61% | - | 0.86 |
10/26 | 2,909 | 2,931 | 2,896 | 2,915 | +0.17% | 1,175,100 | 3448億1365万 | -2.21% | - | 0.85 |
10/25 | 2,880 | 2,926 | 2,872 | 2,910 | +1.54% | 1,138,100 | 3442億2220万 | -2.74% | - | 0.84 |
10/24 | 2,868 | 2,874 | 2,823 | 2,866 | +0.28% | 1,201,700 | 3390億1747万 | -4.56% | - | 0.83 |
10/23 | 2,864 | 2,876 | 2,855 | 2,858 | -0.03% | 859,400 | 3380億7115万 | -5.14% | - | 0.83 |
10/20 | 2,868 | 2,877 | 2,839 | 2,859 | -0.69% | 1,381,400 | 3381億8944万 | -5.49% | - | 0.83 |
10/19 | 2,881 | 2,894 | 2,861 | 2,879 | -0.86% | 1,191,400 | 3405億5523万 | -5.14% | - | 0.84 |
10/18 | 2,885 | 2,909 | 2,875 | 2,904 | +1.36% | 1,356,900 | 3435億1246万 | -4.54% | - | 0.84 |
10/17 | 2,883 | 2,889 | 2,846 | 2,865 | +0.46% | 1,041,600 | 3388億9918万 | -5.97% | - | 0.83 |
10/16 | 2,850 | 2,878 | 2,829 | 2,852 | -0.97% | 1,381,400 | 3373億6142万 | -6.52% | - | 0.83 |
10/13 | 2,909 | 2,915 | 2,864 | 2,880 | -0.79% | 1,676,500 | 3406億7352万 | -5.79% | - | 0.84 |
10/12 | 2,936 | 2,937 | 2,903 | 2,903 | -0.82% | 1,673,600 | 3433億9418万 | -5.16% | - | 0.84 |
10/11 | 2,964 | 2,964 | 2,926 | 2,927 | -1.25% | 1,576,400 | 3462億3312万 | -4.44% | - | 0.85 |
10/10 | 2,956 | 2,971 | 2,941 | 2,964 | +1.33% | 1,971,100 | 3506億983万 | -3.23% | - | 0.86 |
10/06 | 2,903 | 2,942 | 2,890 | 2,925 | -0.2% | 1,883,500 | 3459億9654万 | -4.41% | - | 0.85 |
10/05 | 2,851 | 2,931 | 2,825 | 2,931 | +5.74% | 2,968,500 | 3467億628万 | -4.12% | - | 0.85 |
10/04 | 2,840 | 2,855 | 2,768 | 2,772 | -3.78% | 4,623,900 | 3278億9826万 | -9.26% | - | 0.8 |
10/03 | 2,975 | 2,980 | 2,875 | 2,881 | -4.89% | 4,741,100 | 3407億9181万 | -5.76% | - | 0.84 |
10/02 | 3,077 | 3,121 | 3,029 | 3,029 | -0.85% | 2,455,600 | 3582億9864万 | -0.88% | - | 0.88 |
09/29 | 3,154 | 3,161 | 3,044 | 3,055 | -3.66% | 2,629,700 | 3613億7417万 | +0.23% | - | 0.84 |
09/28 | 3,210 | 3,226 | 3,164 | 3,171 | -2.43% | 1,814,300 | 3750億9574万 | +4.34% | - | 0.87 |
09/27 | 3,246 | 3,250 | 3,216 | 3,250 | +0.28% | 1,612,500 | 3844億4060万 | +7.47% | - | 0.89 |