時価総額
2023/10/16～2024/03/13
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 |
| 03/13 | 425 | 426 | 413 | 419 | +0.48% | 764,400 | 810億9033万 | +3.46% | 6.52 | 0.3 |
| 03/12 | 415 | 419 | 410 | 417 | -0.95% | 726,900 | 807億326万 | +3.22% | 6.49 | 0.3 |
| 03/11 | 440 | 440 | 414 | 421 | -3.88% | 1,475,600 | 814億7739万 | +4.47% | 6.55 | 0.3 |
| 03/08 | 429 | 447 | 426 | 438 | +2.34% | 1,492,500 | 847億6745万 | +8.96% | 6.81 | 0.31 |
| 03/07 | 422 | 432 | 420 | 428 | +1.42% | 914,800 | 828億3212万 | +6.73% | 6.66 | 0.31 |
| 03/06 | 413 | 422 | 411 | 422 | +2.18% | 699,300 | 816億7093万 | +5.5% | 6.57 | 0.3 |
| 03/05 | 408 | 415 | 406 | 413 | +0.73% | 441,600 | 799億2913万 | +3.25% | 6.43 | 0.3 |
| 03/04 | 420 | 420 | 409 | 410 | -1.91% | 754,500 | 793億4853万 | +2.76% | 6.38 | 0.29 |
| 03/01 | 413 | 418 | 411 | 418 | +1.7% | 790,000 | 808億9679万 | +4.76% | 6.5 | 0.3 |
| 02/29 | 410 | 413 | 408 | 411 | +0.49% | 669,900 | 795億4206万 | +3.27% | 6.39 | 0.3 |
| 02/28 | 408 | 422 | 406 | 409 | +0.49% | 1,257,900 | 791億5500万 | +2.76% | 6.36 | 0.29 |
| 02/27 | 402 | 413 | 401 | 407 | +0.99% | 1,313,500 | 787億6793万 | +2.52% | 6.33 | 0.29 |
| 02/26 | 398 | 403 | 395 | 403 | +1.51% | 818,300 | 779億9380万 | +1.77% | 6.27 | 0.29 |
| 02/22 | 405 | 407 | 392 | 397 | -1.49% | 982,400 | 768億3260万 | +0.51% | 6.18 | 0.29 |
| 02/21 | 400 | 404 | 398 | 403 | +0.5% | 465,300 | 779億9380万 | +2.03% | 6.27 | 0.29 |
| 02/20 | 403 | 407 | 397 | 401 | -0.5% | 673,600 | 776億673万 | +1.78% | 6.24 | 0.29 |
| 02/19 | 388 | 403 | 388 | 403 | +4.68% | 1,075,100 | 779億9380万 | +2.54% | 6.27 | 0.29 |
| 02/16 | 382 | 387 | 382 | 385 | +1.85% | 658,200 | 745億1020万 | -1.79% | 5.99 | 0.28 |
| 02/15 | 387 | 389 | 378 | 378 | -2.33% | 920,300 | 731億5547万 | -3.57% | 5.88 | 0.27 |
| 02/14 | 392 | 392 | 385 | 387 | -1.28% | 708,400 | 748億9727万 | -1.28% | 6.02 | 0.28 |
| 02/13 | 387 | 394 | 386 | 392 | +1.29% | 1,104,800 | 758億6494万 | 0% | 6.1 | 0.28 |
| 02/09 | 389 | 390 | 381 | 387 | 0% | 906,000 | 748億9727万 | -1.28% | 6.02 | 0.28 |
| 02/08 | 389 | 390 | 384 | 387 | -1.02% | 1,004,000 | 748億9727万 | -1.28% | 6.02 | 0.28 |
| 02/07 | 390 | 392 | 387 | 391 | +0.77% | 440,700 | 756億7140万 | -0.26% | 6.08 | 0.28 |
| 02/06 | 395 | 396 | 387 | 388 | -2.51% | 1,148,100 | 750億9080万 | -1.02% | 6.04 | 0.28 |
| 02/05 | 400 | 404 | 395 | 398 | 0% | 889,600 | 770億2613万 | +1.53% | 6.19 | 0.29 |
| 02/02 | 403 | 403 | 396 | 398 | -1.49% | 797,700 | 770億2613万 | +1.79% | 6.19 | 0.29 |
| 02/01 | 404 | 407 | 399 | 404 | -1.22% | 909,200 | 781億8733万 | +3.59% | 6.29 | 0.29 |
| 01/31 | 405 | 409 | 401 | 409 | +1.24% | 823,400 | 791億5500万 | +5.14% | 6.36 | 0.29 |
| 01/30 | 409 | 410 | 401 | 404 | -1.22% | 986,800 | 781億8733万 | +4.39% | 6.29 | 0.29 |
| 01/29 | 406 | 413 | 404 | 409 | +2% | 735,400 | 791億5500万 | +5.96% | 6.36 | 0.29 |
| 01/26 | 402 | 408 | 399 | 401 | -1.23% | 919,800 | 776億673万 | +3.89% | 6.24 | 0.29 |
| 01/25 | 405 | 411 | 401 | 406 | +1.25% | 1,783,700 | 785億7440万 | +5.45% | 6.32 | 0.29 |
| 01/24 | 390 | 402 | 390 | 401 | +2.56% | 1,606,200 | 776億673万 | +4.43% | 6.24 | 0.29 |
| 01/23 | 394 | 396 | 391 | 391 | -0.26% | 902,200 | 756億7140万 | +2.36% | 6.08 | 0.28 |
| 01/22 | 388 | 392 | 386 | 392 | +1.29% | 962,400 | 758億6494万 | +2.62% | 6.1 | 0.28 |
| 01/19 | 389 | 391 | 384 | 387 | +0.26% | 1,169,700 | 748億9727万 | +1.57% | 6.02 | 0.28 |
| 01/18 | 381 | 387 | 379 | 386 | +1.58% | 789,500 | 747億374万 | +1.31% | 6.01 | 0.28 |
| 01/17 | 381 | 384 | 380 | 380 | -0.78% | 628,900 | 735億4254万 | -0.26% | 5.91 | 0.27 |
| 01/16 | 384 | 385 | 378 | 383 | 0% | 687,800 | 741億2314万 | +0.52% | 5.96 | 0.28 |
| 01/15 | 380 | 386 | 380 | 383 | +1.59% | 785,400 | 741億2314万 | +0.26% | 5.96 | 0.28 |
| 01/12 | 384 | 384 | 376 | 377 | -1.31% | 1,417,900 | 729億6194万 | -2.33% | 5.87 | 0.27 |
| 01/11 | 386 | 389 | 382 | 382 | -0.52% | 1,383,100 | 739億2961万 | -2.05% | 5.94 | 0.27 |
| 01/10 | 382 | 388 | 381 | 384 | -0.52% | 1,243,000 | 743億1667万 | -2.78% | 5.97 | 0.28 |
| 01/09 | 390 | 390 | 383 | 386 | -1.03% | 1,202,000 | 747億374万 | -3.26% | 6.01 | 0.28 |
| 01/05 | 392 | 392 | 386 | 390 | +0.52% | 1,016,200 | 754億7787万 | -3.23% | 6.07 | 0.28 |
| 01/04 | 397 | 397 | 386 | 388 | -0.77% | 1,464,600 | 743億9081万 | -4.9% | 6.04 | 0.28 |
| 2023 |
| 12/29 | 392 | 396 | 388 | 391 | +0.26% | 1,466,800 | 749億6600万 | -5.1% | 6.08 | 0.28 |
| 12/28 | 386 | 394 | 384 | 390 | +3.17% | 2,922,600 | 747億7427万 | -6.25% | 6.07 | 0.28 |
| 12/27 | 372 | 378 | 372 | 378 | +1.34% | 1,484,900 | 724億7352万 | -9.79% | 5.88 | 0.27 |
| 12/26 | 371 | 373 | 367 | 373 | +0.81% | 752,000 | 715億1488万 | -11.82% | 5.8 | 0.27 |
| 12/25 | 379 | 379 | 369 | 370 | -1.33% | 824,600 | 709億3969万 | -13.55% | 5.76 | 0.26 |
| 12/22 | 378 | 380 | 374 | 375 | +0.54% | 1,521,100 | 718億9834万 | -13.19% | 5.83 | 0.27 |
| 12/21 | 379 | 385 | 371 | 373 | -3.37% | 13,373,300 | 715億1488万 | -14.25% | 5.8 | 0.27 |
| 12/20 | 395 | 398 | 383 | 386 | -1.28% | 4,879,400 | 631億9935万 | -12.07% | 6.01 | 0.23 |
| 12/19 | 388 | 392 | 381 | 391 | +1.03% | 2,538,500 | 640億1800万 | -11.74% | 6.08 | 0.24 |
| 12/18 | 368 | 387 | 367 | 387 | +5.74% | 2,710,200 | 633億6308万 | -13.42% | 6.02 | 0.23 |
| 12/15 | 367 | 368 | 366 | 366 | -0.27% | 6,091,200 | 599億2478万 | -18.85% | 5.69 | 0.22 |
| 12/14 | 372 | 375 | 367 | 367 | -2.91% | 6,072,300 | 600億8851万 | -19.52% | 5.71 | 0.22 |
| 12/13 | 376 | 381 | 371 | 378 | -0.79% | 6,370,600 | 618億8952万 | -17.83% | 5.88 | 0.23 |
| 12/12 | 381 | 386 | 379 | 381 | +0.53% | 2,441,200 | 623億8071万 | -18.24% | 5.93 | 0.23 |
| 12/11 | 379 | 389 | 378 | 379 | -0.26% | 2,261,800 | 620億5325万 | -19.53% | 5.9 | 0.23 |
| 12/08 | 386 | 394 | 377 | 380 | -3.31% | 2,575,000 | 622億1698万 | -20.34% | 5.91 | 0.23 |
| 12/07 | 391 | 397 | 385 | 393 | -1.01% | 3,190,700 | 643億4546万 | -18.63% | 6.11 | 0.24 |
| 12/06 | 413 | 417 | 397 | 397 | -16.77% | 4,985,900 | 650億37万 | -18.65% | 6.18 | 0.24 |
| 12/05 | 485 | 490 | 476 | 477 | -3.05% | 363,800 | 780億9869万 | -2.85% | 7.42 | 0.29 |
| 12/04 | 491 | 496 | 488 | 492 | -1.4% | 235,600 | 805億5462万 | +0.2% | 7.66 | 0.3 |
| 12/01 | 500 | 503 | 492 | 499 | +1.84% | 505,700 | 817億72万 | +1.63% | 7.76 | 0.3 |
| 11/30 | 485 | 491 | 482 | 490 | +0.62% | 389,100 | 802億2716万 | +0.2% | 7.62 | 0.3 |
| 11/29 | 500 | 504 | 484 | 487 | -2.79% | 281,800 | 797億3597万 | -0.2% | 7.58 | 0.3 |
| 11/28 | 493 | 504 | 491 | 501 | +1.62% | 245,100 | 820億2818万 | +2.87% | 7.8 | 0.3 |
| 11/27 | 489 | 495 | 486 | 493 | +0.82% | 216,400 | 807億1835万 | +1.44% | 7.67 | 0.3 |
| 11/24 | 482 | 489 | 478 | 489 | +1.45% | 252,000 | 800億6343万 | +0.62% | 7.61 | 0.3 |
| 11/22 | 476 | 482 | 471 | 482 | +1.26% | 265,300 | 789億1733万 | -0.82% | 7.5 | 0.29 |
| 11/21 | 477 | 483 | 472 | 476 | -0.63% | 214,200 | 779億3496万 | -2.06% | 7.41 | 0.29 |
| 11/20 | 475 | 489 | 475 | 479 | +0.84% | 327,200 | 784億2614万 | -1.44% | 7.45 | 0.29 |
| 11/17 | 463 | 476 | 460 | 475 | +1.93% | 303,700 | 777億7123万 | -2.06% | 7.39 | 0.29 |
| 11/16 | 468 | 474 | 463 | 466 | -1.06% | 325,000 | 762億9767万 | -4.12% | 7.25 | 0.28 |
| 11/15 | 479 | 479 | 455 | 471 | -2.89% | 817,700 | 771億1631万 | -3.29% | 7.33 | 0.29 |
| 11/14 | 500 | 500 | 475 | 485 | 0% | 428,800 | 794億852万 | -0.41% | 7.55 | 0.29 |
| 11/13 | 491 | 493 | 479 | 485 | -0.82% | 233,500 | 794億852万 | -0.21% | 7.55 | 0.29 |
| 11/10 | 480 | 490 | 476 | 489 | +1.45% | 361,400 | 800億6343万 | +0.62% | 7.61 | 0.3 |
| 11/09 | 481 | 486 | 468 | 482 | +0.21% | 430,000 | 789億1733万 | -0.41% | 7.5 | 0.29 |
| 11/08 | 518 | 518 | 476 | 481 | -7.14% | 815,300 | 787億5360万 | -0.41% | 7.48 | 0.29 |
| 11/07 | 517 | 528 | 514 | 518 | +0.19% | 297,300 | 848億1157万 | +7.47% | 8.06 | 0.31 |
| 11/06 | 534 | 534 | 517 | 517 | -1.52% | 602,400 | 846億4784万 | +7.71% | 8.04 | 0.31 |
| 11/02 | 530 | 537 | 512 | 525 | -0.57% | 699,000 | 859億5767万 | +9.6% | 8.17 | 0.32 |
| 11/01 | 511 | 528 | 506 | 528 | +4.55% | 689,500 | 864億4886万 | +10.69% | 8.22 | 0.32 |
| 10/31 | 489 | 509 | 488 | 505 | +4.99% | 880,900 | 826億8310万 | +6.32% | 7.86 | 0.31 |
| 10/30 | 483 | 491 | 477 | 481 | -2.04% | 883,700 | 787億5360万 | +1.48% | 7.48 | 0.29 |
| 10/27 | 475 | 491 | 472 | 491 | +4.91% | 417,200 | 803億9089万 | +3.81% | 7.64 | 0.3 |
| 10/26 | 465 | 469 | 459 | 468 | +0.21% | 332,800 | 766億2513万 | -1.06% | 7.28 | 0.28 |
| 10/25 | 461 | 472 | 457 | 467 | +1.52% | 306,100 | 764億6140万 | -1.27% | 7.27 | 0.28 |
| 10/24 | 469 | 469 | 448 | 460 | -2.75% | 508,100 | 753億1529万 | -2.75% | 7.16 | 0.28 |
| 10/23 | 476 | 482 | 473 | 473 | -0.21% | 269,200 | 774億4377万 | 0% | 7.36 | 0.29 |
| 10/20 | 479 | 487 | 473 | 474 | -1.25% | 298,700 | 776億750万 | +0.21% | 7.38 | 0.29 |
| 10/19 | 479 | 485 | 477 | 480 | -1.23% | 220,800 | 785億8987万 | +1.69% | 7.47 | 0.29 |
| 10/18 | 480 | 490 | 478 | 486 | +1.67% | 344,000 | 795億7225万 | +3.18% | 7.56 | 0.3 |
| 10/17 | 476 | 482 | 474 | 478 | +0.84% | 281,500 | 782億6241万 | +1.7% | 7.44 | 0.29 |
| 10/16 | 475 | 477 | 469 | 474 | -0.84% | 333,100 | 776億750万 | +1.28% | 7.38 | 0.29 |
