時価総額
2023/10/04～2024/03/04
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 |
| 03/04 | 1,081 | 1,086 | 1,066 | 1,068 | -1.48% | 114,500 | 261億8827万 | +1.71% | 11.6 | 2.74 |
| 03/01 | 1,080 | 1,086 | 1,076 | 1,084 | +0.74% | 52,600 | 265億8061万 | +3.34% | 11.77 | 2.78 |
| 02/29 | 1,092 | 1,092 | 1,072 | 1,076 | -1.47% | 147,800 | 263億8444万 | +2.87% | 11.69 | 2.76 |
| 02/28 | 1,066 | 1,094 | 1,066 | 1,092 | +2.73% | 222,600 | 267億7677万 | +4.5% | 11.86 | 2.8 |
| 02/27 | 1,053 | 1,063 | 1,050 | 1,063 | +0.66% | 94,200 | 260億6567万 | +2.02% | 11.55 | 2.72 |
| 02/26 | 1,066 | 1,069 | 1,056 | 1,056 | +0.28% | 102,300 | 258億9402万 | +1.44% | 11.47 | 2.71 |
| 02/22 | 1,071 | 1,071 | 1,049 | 1,053 | -2.05% | 147,500 | 258億2046万 | +1.35% | 11.44 | 2.7 |
| 02/21 | 1,042 | 1,077 | 1,033 | 1,075 | +4.27% | 328,800 | 263億5992万 | +3.56% | 11.68 | 2.75 |
| 02/20 | 1,021 | 1,040 | 1,017 | 1,031 | +0.98% | 244,400 | 252億8100万 | -0.39% | 11.2 | 2.64 |
| 02/19 | 1,018 | 1,023 | 1,012 | 1,021 | +0.1% | 149,700 | 250億3579万 | -1.35% | 11.09 | 2.62 |
| 02/16 | 1,027 | 1,029 | 1,015 | 1,020 | +0.2% | 324,900 | 250億1127万 | -1.45% | 11.08 | 2.61 |
| 02/15 | 1,031 | 1,042 | 1,018 | 1,018 | -1.17% | 121,600 | 249億6223万 | -1.64% | 11.06 | 2.61 |
| 02/14 | 1,038 | 1,038 | 1,016 | 1,030 | -0.96% | 226,200 | 252億5648万 | -0.58% | 11.19 | 2.64 |
| 02/13 | 1,044 | 1,059 | 1,019 | 1,040 | -1.05% | 539,000 | 255億169万 | +0.39% | 11.3 | 2.66 |
| 02/09 | 1,060 | 1,063 | 1,047 | 1,051 | +0.19% | 257,400 | 257億7142万 | +1.55% | 11.42 | 2.69 |
| 02/08 | 1,067 | 1,067 | 1,048 | 1,049 | -2.33% | 141,500 | 257億2238万 | +1.35% | 11.39 | 2.69 |
| 02/07 | 1,060 | 1,076 | 1,060 | 1,074 | +1.03% | 128,600 | 263億3540万 | +3.87% | 11.67 | 2.75 |
| 02/06 | 1,064 | 1,072 | 1,059 | 1,063 | +0.09% | 128,600 | 260億6567万 | +3% | 11.55 | 2.72 |
| 02/05 | 1,060 | 1,062 | 1,052 | 1,062 | +0.95% | 208,800 | 260億4115万 | +3.01% | 11.54 | 2.72 |
| 02/02 | 1,042 | 1,060 | 1,042 | 1,052 | +0.38% | 126,400 | 257億9594万 | +2.14% | 11.43 | 2.69 |
| 02/01 | 1,035 | 1,048 | 1,035 | 1,048 | +0.96% | 135,100 | 256億9786万 | +1.85% | 11.38 | 2.68 |
| 01/31 | 1,031 | 1,039 | 1,030 | 1,038 | +1.17% | 76,700 | 254億5265万 | +0.87% | 11.28 | 2.66 |
| 01/30 | 1,032 | 1,037 | 1,026 | 1,026 | -0.68% | 63,900 | 251億5840万 | -0.29% | 11.14 | 2.63 |
| 01/29 | 1,031 | 1,039 | 1,030 | 1,033 | -0.19% | 115,000 | 253億3004万 | +0.29% | 11.22 | 2.65 |
| 01/26 | 1,026 | 1,041 | 1,026 | 1,035 | +0.88% | 167,300 | 253億7908万 | +0.49% | 11.24 | 2.65 |
| 01/25 | 1,030 | 1,031 | 1,020 | 1,026 | -0.39% | 79,000 | 251億5840万 | -0.39% | 11.14 | 2.63 |
| 01/24 | 1,034 | 1,037 | 1,028 | 1,030 | -0.39% | 83,200 | 252億5648万 | -0.1% | 11.19 | 2.64 |
| 01/23 | 1,030 | 1,039 | 1,029 | 1,034 | +0.29% | 107,100 | 253億5456万 | +0.39% | 11.23 | 2.65 |
| 01/22 | 1,025 | 1,039 | 1,025 | 1,031 | +0.88% | 182,500 | 252億8100万 | 0% | 11.2 | 2.64 |
| 01/19 | 1,018 | 1,027 | 1,016 | 1,022 | +0.59% | 97,400 | 250億6031万 | -0.87% | 11.1 | 2.62 |
| 01/18 | 1,016 | 1,019 | 1,009 | 1,016 | +0.1% | 128,500 | 249億1319万 | -1.45% | 11.04 | 2.6 |
| 01/17 | 1,018 | 1,024 | 1,015 | 1,015 | -0.2% | 96,900 | 248億8867万 | -1.65% | 11.03 | 2.6 |
| 01/16 | 1,024 | 1,024 | 1,016 | 1,017 | -0.29% | 87,400 | 249億3771万 | -1.45% | 11.05 | 2.61 |
| 01/15 | 1,020 | 1,023 | 1,017 | 1,020 | 0% | 86,000 | 250億1127万 | -1.26% | 11.08 | 2.61 |
| 01/12 | 1,027 | 1,031 | 1,016 | 1,020 | -0.87% | 184,900 | 250億1127万 | -1.26% | 11.08 | 2.61 |
| 01/11 | 1,034 | 1,036 | 1,025 | 1,029 | -0.29% | 117,500 | 252億3196万 | -0.58% | 11.18 | 2.64 |
| 01/10 | 1,032 | 1,035 | 1,027 | 1,032 | -0.1% | 102,100 | 253億552万 | -0.39% | 11.21 | 2.64 |
| 01/09 | 1,030 | 1,034 | 1,025 | 1,033 | +0.49% | 74,900 | 253億3004万 | -0.39% | 11.22 | 2.65 |
| 01/05 | 1,031 | 1,033 | 1,025 | 1,028 | -0.48% | 117,200 | 252億744万 | -1.06% | 11.17 | 2.63 |
| 01/04 | 1,015 | 1,037 | 1,015 | 1,033 | -0.39% | 151,100 | 253億3004万 | -0.77% | 11.22 | 2.65 |
| 2023 |
| 12/29 | 1,026 | 1,041 | 1,026 | 1,037 | +1.07% | 137,700 | 254億2813万 | -0.67% | 12.24 | 2.66 |
| 12/28 | 1,015 | 1,027 | 1,015 | 1,026 | -1.54% | 165,800 | 251億5840万 | -1.91% | 12.11 | 2.63 |
| 12/27 | 1,030 | 1,046 | 1,027 | 1,042 | +0.77% | 225,500 | 255億5073万 | -0.57% | 12.3 | 2.67 |
| 12/26 | 1,030 | 1,035 | 1,022 | 1,034 | +0.39% | 115,500 | 253億5456万 | -1.43% | 12.2 | 2.65 |
| 12/25 | 1,046 | 1,048 | 1,020 | 1,030 | -1.53% | 304,700 | 252億5648万 | -2% | 12.15 | 2.64 |
| 12/22 | 1,043 | 1,051 | 1,041 | 1,046 | +0.48% | 69,800 | 256億4881万 | -0.85% | 12.34 | 2.68 |
| 12/21 | 1,035 | 1,046 | 1,030 | 1,041 | +0.1% | 83,900 | 255億2621万 | -1.61% | 12.28 | 2.67 |
| 12/20 | 1,038 | 1,044 | 1,035 | 1,040 | +0.39% | 79,900 | 255億169万 | -1.98% | 12.27 | 2.66 |
| 12/19 | 1,034 | 1,036 | 1,026 | 1,036 | +0.19% | 109,800 | 254億360万 | -2.54% | 12.22 | 2.65 |
| 12/18 | 1,042 | 1,042 | 1,025 | 1,034 | -0.67% | 176,100 | 253億5456万 | -2.91% | 12.2 | 2.65 |
| 12/15 | 1,026 | 1,041 | 1,025 | 1,041 | +1.56% | 125,900 | 255億2621万 | -2.44% | 12.28 | 2.67 |
| 12/14 | 1,040 | 1,040 | 1,012 | 1,025 | -1.44% | 234,700 | 251億3388万 | -4.21% | 12.1 | 2.63 |
| 12/13 | 1,045 | 1,047 | 1,036 | 1,040 | +0.39% | 89,900 | 255億169万 | -3.08% | 12.27 | 2.66 |
| 12/12 | 1,033 | 1,042 | 1,033 | 1,036 | +0.78% | 123,100 | 254億360万 | -3.63% | 12.22 | 2.65 |
| 12/11 | 1,035 | 1,042 | 1,025 | 1,028 | 0% | 132,900 | 252億744万 | -4.64% | 12.13 | 2.63 |
| 12/08 | 1,021 | 1,035 | 1,020 | 1,028 | -0.1% | 169,100 | 252億744万 | -4.73% | 12.13 | 2.63 |
| 12/07 | 1,030 | 1,035 | 1,025 | 1,029 | -0.87% | 182,300 | 252億3196万 | -4.72% | 12.14 | 2.64 |
| 12/06 | 1,028 | 1,038 | 1,023 | 1,038 | +1.07% | 160,000 | 254億5265万 | -3.98% | 12.25 | 2.66 |
| 12/05 | 1,050 | 1,050 | 1,026 | 1,027 | -2.65% | 342,600 | 251億8292万 | -5% | 12.12 | 2.63 |
| 12/04 | 1,061 | 1,072 | 1,055 | 1,055 | -0.75% | 163,500 | 258億6950万 | -2.5% | 12.45 | 2.7 |
| 12/01 | 1,064 | 1,072 | 1,056 | 1,063 | -0.28% | 159,000 | 260億6567万 | -1.67% | 12.54 | 2.72 |
| 11/30 | 1,070 | 1,072 | 1,054 | 1,066 | -0.37% | 133,300 | 261億3923万 | -1.3% | 12.58 | 2.73 |
| 11/29 | 1,078 | 1,082 | 1,067 | 1,070 | -1.11% | 132,900 | 262億3731万 | -0.83% | 12.63 | 2.74 |
| 11/28 | 1,095 | 1,095 | 1,077 | 1,082 | -1.55% | 143,600 | 265億3156万 | +0.37% | 12.77 | 2.77 |
| 11/27 | 1,106 | 1,115 | 1,087 | 1,099 | +0.73% | 157,800 | 269億4842万 | +1.95% | 12.97 | 2.82 |
| 11/24 | 1,080 | 1,093 | 1,075 | 1,091 | +1.58% | 83,200 | 267億5225万 | +1.39% | 12.87 | 2.79 |
| 11/22 | 1,083 | 1,083 | 1,066 | 1,074 | -0.83% | 95,900 | 263億3540万 | -0.19% | 12.67 | 2.75 |
| 11/21 | 1,081 | 1,084 | 1,062 | 1,083 | -0.18% | 165,300 | 265億5609万 | +0.65% | 12.78 | 2.77 |
| 11/20 | 1,119 | 1,119 | 1,081 | 1,085 | -1.99% | 137,500 | 266億513万 | +0.93% | 12.8 | 2.78 |
| 11/17 | 1,120 | 1,120 | 1,105 | 1,107 | -1.86% | 94,500 | 271億4459万 | +2.98% | 13.06 | 2.84 |
| 11/16 | 1,107 | 1,146 | 1,107 | 1,128 | +1.71% | 114,100 | 276億5952万 | +5.03% | 13.31 | 2.89 |
| 11/15 | 1,090 | 1,143 | 1,090 | 1,109 | +1.74% | 307,600 | 271億9363万 | +3.45% | 13.09 | 2.84 |
| 11/14 | 1,096 | 1,096 | 1,083 | 1,090 | +0.37% | 83,000 | 267億2773万 | +1.77% | 12.86 | 2.79 |
| 11/13 | 1,105 | 1,113 | 1,086 | 1,086 | -1.63% | 95,000 | 266億2965万 | +1.5% | 12.81 | 2.78 |
| 11/10 | 1,095 | 1,104 | 1,089 | 1,104 | -0.09% | 44,400 | 270億7102万 | +3.27% | 13.03 | 2.83 |
| 11/09 | 1,109 | 1,111 | 1,099 | 1,105 | +0.27% | 38,500 | 270億9554万 | +3.66% | 13.04 | 2.83 |
| 11/08 | 1,110 | 1,114 | 1,095 | 1,102 | +0.18% | 113,900 | 270億2198万 | +3.47% | 13 | 2.82 |
| 11/07 | 1,107 | 1,107 | 1,091 | 1,100 | -0.27% | 38,800 | 269億7294万 | +3.29% | 12.98 | 2.82 |
| 11/06 | 1,100 | 1,106 | 1,086 | 1,103 | +3.86% | 102,100 | 270億4650万 | +3.67% | 13.02 | 2.83 |
| 11/02 | 1,056 | 1,065 | 1,056 | 1,062 | +1.05% | 45,300 | 260億4115万 | -0.19% | 12.53 | 2.72 |
| 11/01 | 1,065 | 1,065 | 1,049 | 1,051 | -0.47% | 37,700 | 257億7142万 | -1.5% | 12.4 | 2.69 |
| 10/31 | 1,036 | 1,056 | 1,032 | 1,056 | +2.03% | 40,000 | 258億9402万 | -1.22% | 12.46 | 2.71 |
| 10/30 | 1,040 | 1,046 | 1,029 | 1,035 | -0.58% | 58,500 | 253億7908万 | -3.36% | 12.21 | 2.65 |
| 10/27 | 1,032 | 1,045 | 1,032 | 1,041 | +0.97% | 39,000 | 255億2621万 | -3.16% | 12.28 | 2.67 |
| 10/26 | 1,043 | 1,051 | 1,029 | 1,031 | -1.25% | 49,000 | 252億8100万 | -4.27% | 12.17 | 2.64 |
| 10/25 | 1,056 | 1,059 | 1,039 | 1,044 | +0.19% | 71,500 | 255億9977万 | -3.33% | 12.32 | 2.67 |
| 10/24 | 1,039 | 1,044 | 1,026 | 1,042 | -0.76% | 110,500 | 255億5073万 | -3.79% | 12.3 | 2.67 |
| 10/23 | 1,052 | 1,060 | 1,039 | 1,050 | -1.13% | 108,500 | 257億4690万 | -3.31% | 12.39 | 2.69 |
| 10/20 | 1,056 | 1,066 | 1,049 | 1,062 | -0.09% | 85,300 | 260億4115万 | -2.48% | 12.53 | 2.72 |
| 10/19 | 1,068 | 1,081 | 1,063 | 1,063 | -1.12% | 47,300 | 260億6567万 | -2.48% | 12.54 | 2.72 |
| 10/18 | 1,079 | 1,083 | 1,070 | 1,075 | -0.37% | 49,400 | 263億5992万 | -1.47% | 12.69 | 2.75 |
| 10/17 | 1,078 | 1,099 | 1,078 | 1,079 | +0.56% | 48,100 | 264億5800万 | -1.1% | 12.73 | 2.76 |
| 10/16 | 1,077 | 1,080 | 1,066 | 1,073 | -0.46% | 69,800 | 263億1088万 | -1.74% | 12.66 | 2.75 |
| 10/13 | 1,090 | 1,091 | 1,075 | 1,078 | -1.19% | 50,100 | 264億3348万 | -1.28% | 12.72 | 2.76 |
| 10/12 | 1,079 | 1,091 | 1,073 | 1,091 | +1.96% | 47,100 | 267億5225万 | -0.18% | 12.87 | 2.79 |
| 10/11 | 1,079 | 1,080 | 1,069 | 1,070 | -1.02% | 56,700 | 262億3731万 | -2.28% | 12.63 | 2.74 |
| 10/10 | 1,075 | 1,090 | 1,075 | 1,081 | +1.5% | 74,000 | 265億704万 | -1.46% | 12.76 | 2.77 |
| 10/06 | 1,063 | 1,074 | 1,053 | 1,065 | -0.75% | 59,600 | 261億1471万 | -3.09% | 12.57 | 2.73 |
| 10/05 | 1,037 | 1,078 | 1,032 | 1,073 | +4.99% | 129,500 | 263億1088万 | -2.45% | 12.66 | 2.75 |
| 10/04 | 1,047 | 1,061 | 1,022 | 1,022 | -4.13% | 120,500 | 250億6031万 | -7.18% | 12.06 | 2.62 |
