時価総額
2023/10/04～2024/03/05
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 |
| 03/05 | 3,100 | 3,105 | 3,085 | 3,100 | -0.16% | 3,400 | 217億3311万 | -0.29% | 6.4 | 0.69 |
| 03/04 | 3,130 | 3,130 | 3,105 | 3,105 | -0.8% | 1,800 | 217億6816万 | -0.1% | 6.41 | 0.7 |
| 03/01 | 3,120 | 3,130 | 3,105 | 3,130 | +0.64% | 600 | 219億4343万 | +0.77% | 6.47 | 0.7 |
| 02/29 | 3,140 | 3,140 | 3,110 | 3,110 | -0.96% | 700 | 218億321万 | +0.23% | 6.42 | 0.7 |
| 02/27 | 3,140 | 3,140 | 3,140 | 3,140 | 0% | 700 | 220億1353万 | +1.29% | 6.49 | 0.7 |
| 02/26 | 3,110 | 3,150 | 3,110 | 3,140 | +0.96% | 2,100 | 220億1353万 | +1.42% | 6.49 | 0.7 |
| 02/22 | 3,115 | 3,115 | 3,110 | 3,110 | -0.16% | 500 | 218億321万 | +0.61% | 6.42 | 0.7 |
| 02/21 | 3,115 | 3,115 | 3,115 | 3,115 | -0.32% | 300 | 218億3827万 | +0.87% | 6.44 | 0.7 |
| 02/20 | 3,115 | 3,125 | 3,115 | 3,125 | 0% | 3,700 | 219億837万 | +1.3% | 6.46 | 0.7 |
| 02/19 | 3,130 | 3,150 | 3,125 | 3,125 | 0% | 300 | 219億837万 | +1.43% | 6.46 | 0.7 |
| 02/16 | 3,125 | 3,160 | 3,120 | 3,125 | +0.48% | 600 | 219億837万 | +1.53% | 6.46 | 0.7 |
| 02/15 | 3,130 | 3,130 | 3,100 | 3,110 | -0.16% | 700 | 218億321万 | +1.14% | 6.42 | 0.7 |
| 02/14 | 3,115 | 3,115 | 3,115 | 3,115 | 0% | 100 | 218億3827万 | +1.4% | 6.44 | 0.7 |
| 02/13 | 3,140 | 3,150 | 3,105 | 3,115 | -0.8% | 2,400 | 218億3827万 | +1.53% | 6.44 | 0.7 |
| 02/09 | 3,170 | 3,170 | 3,140 | 3,140 | 0% | 200 | 220億1353万 | +2.41% | 6.49 | 0.7 |
| 02/08 | 3,135 | 3,140 | 3,135 | 3,140 | +0.96% | 200 | 220億1353万 | +2.55% | 6.49 | 0.7 |
| 02/07 | 3,135 | 3,135 | 3,110 | 3,110 | -0.64% | 1,000 | 218億321万 | +1.7% | 6.42 | 0.7 |
| 02/06 | 3,180 | 3,245 | 3,130 | 3,130 | +1.46% | 4,100 | 219億4343万 | +2.49% | 6.47 | 0.7 |
| 02/05 | 3,090 | 3,090 | 3,085 | 3,085 | +0.65% | 200 | 216億2795万 | +1.11% | 6.37 | 0.69 |
| 02/02 | 3,085 | 3,085 | 3,065 | 3,065 | -0.65% | 300 | 214億8773万 | +0.56% | 6.33 | 0.69 |
| 02/01 | 3,080 | 3,090 | 3,080 | 3,085 | +0.16% | 500 | 216億2795万 | +1.28% | 6.37 | 0.69 |
| 01/31 | 3,090 | 3,090 | 3,080 | 3,080 | 0% | 300 | 215億9289万 | +1.22% | 6.36 | 0.69 |
| 01/30 | 3,080 | 3,080 | 3,080 | 3,080 | 0% | 300 | 215億9289万 | +1.32% | 6.36 | 0.69 |
| 01/29 | 3,075 | 3,080 | 3,075 | 3,080 | +0.65% | 500 | 215億9289万 | +1.38% | 6.36 | 0.69 |
| 01/26 | 3,070 | 3,070 | 3,060 | 3,060 | -0.33% | 1,500 | 214億5268万 | +0.79% | 6.32 | 0.69 |
| 01/25 | 3,070 | 3,070 | 3,070 | 3,070 | 0% | 100 | 215億2279万 | +1.15% | 6.34 | 0.69 |
| 01/24 | 3,065 | 3,070 | 3,065 | 3,070 | +0.82% | 300 | 215億2279万 | +1.22% | 6.34 | 0.69 |
| 01/23 | 3,070 | 3,070 | 3,045 | 3,045 | -0.16% | 5,200 | 213億4752万 | +0.46% | 6.29 | 0.68 |
| 01/22 | 3,025 | 3,050 | 3,025 | 3,050 | +0.83% | 700 | 213億8257万 | +0.66% | 6.3 | 0.68 |
| 01/19 | 3,025 | 3,030 | 3,025 | 3,025 | 0% | 1,800 | 212億731万 | -0.1% | 6.25 | 0.68 |
| 01/18 | 3,030 | 3,030 | 3,025 | 3,025 | -0.17% | 600 | 212億731万 | -0.17% | 6.25 | 0.68 |
| 01/17 | 3,035 | 3,040 | 3,030 | 3,030 | -0.16% | 800 | 212億4236万 | +0.03% | 6.26 | 0.68 |
| 01/16 | 3,035 | 3,050 | 3,035 | 3,035 | 0% | 1,600 | 212億7741万 | +0.23% | 6.27 | 0.68 |
| 01/15 | 3,045 | 3,045 | 3,035 | 3,035 | -0.33% | 600 | 212億7741万 | +0.23% | 6.27 | 0.68 |
| 01/12 | 3,040 | 3,045 | 3,040 | 3,045 | +0.16% | 400 | 213億4752万 | +0.59% | 6.29 | 0.68 |
| 01/11 | 3,035 | 3,050 | 3,035 | 3,040 | +0.16% | 1,400 | 213億1247万 | +0.46% | 6.28 | 0.68 |
| 01/10 | 3,030 | 3,045 | 3,025 | 3,035 | +0.17% | 2,900 | 212億7741万 | +0.36% | 6.27 | 0.68 |
| 01/09 | 3,050 | 3,050 | 3,005 | 3,030 | -0.66% | 4,200 | 212億4236万 | +0.2% | 6.26 | 0.68 |
| 01/05 | 3,060 | 3,070 | 3,050 | 3,050 | -0.33% | 2,100 | 213億8257万 | +0.83% | 6.3 | 0.68 |
| 01/04 | 3,020 | 3,060 | 3,020 | 3,060 | +1.32% | 1,100 | 214億5268万 | +1.19% | 6.32 | 0.69 |
| 2023 |
| 12/29 | 3,020 | 3,020 | 3,020 | 3,020 | -0.33% | 100 | 211億7225万 | -0.1% | 6.24 | 0.87 |
| 12/28 | 3,030 | 3,030 | 3,030 | 3,030 | -0.66% | 300 | 212億4236万 | +0.23% | 6.26 | 0.87 |
| 12/27 | 3,005 | 3,050 | 3,005 | 3,050 | +1.5% | 800 | 213億8257万 | +0.93% | 6.3 | 0.88 |
| 12/26 | 3,010 | 3,015 | 3,005 | 3,005 | -0.17% | 2,000 | 210億6709万 | -0.53% | 6.21 | 0.86 |
| 12/25 | 3,015 | 3,015 | 3,010 | 3,010 | 0% | 700 | 211億214万 | -0.36% | 6.22 | 0.87 |
| 12/22 | 3,010 | 3,010 | 3,010 | 3,010 | 0% | 100 | 211億214万 | -0.4% | 6.22 | 0.87 |
| 12/21 | 3,055 | 3,055 | 3,005 | 3,010 | -0.82% | 8,700 | 211億214万 | -0.43% | 6.22 | 0.87 |
| 12/20 | 3,055 | 3,060 | 3,030 | 3,035 | +0.33% | 2,300 | 212億7741万 | +0.36% | 6.27 | 0.87 |
| 12/19 | 3,040 | 3,040 | 3,025 | 3,025 | -0.49% | 1,000 | 212億731万 | +0.07% | 6.25 | 0.87 |
| 12/18 | 3,025 | 3,050 | 3,025 | 3,040 | +0.5% | 900 | 213億1247万 | +0.56% | 6.28 | 0.87 |
| 12/15 | 3,020 | 3,025 | 3,020 | 3,025 | +0.5% | 300 | 212億731万 | +0.1% | 6.25 | 0.87 |
| 12/14 | 3,005 | 3,015 | 3,005 | 3,010 | -0.17% | 1,800 | 211億214万 | -0.36% | 6.22 | 0.87 |
| 12/13 | 3,015 | 3,015 | 3,015 | 3,015 | 0% | 100 | 211億3720万 | -0.2% | 6.23 | 0.87 |
| 12/12 | 3,075 | 3,075 | 3,005 | 3,015 | -1.47% | 9,200 | 211億3720万 | -0.2% | 6.23 | 0.87 |
| 12/11 | 3,030 | 3,070 | 3,030 | 3,060 | +1.49% | 800 | 214億5268万 | +1.29% | 6.32 | 0.88 |
| 12/08 | 3,005 | 3,015 | 3,005 | 3,015 | +0.33% | 200 | 211億3720万 | -0.13% | 6.23 | 0.87 |
| 12/07 | 3,020 | 3,020 | 3,005 | 3,005 | -0.5% | 700 | 210億6709万 | -0.46% | 6.21 | 0.86 |
| 12/06 | 3,020 | 3,020 | 3,020 | 3,020 | 0% | 100 | 211億7225万 | 0% | 6.24 | 0.87 |
| 12/05 | 3,005 | 3,020 | 3,000 | 3,020 | +0.5% | 1,100 | 211億7225万 | +0.03% | 6.24 | 0.87 |
| 12/04 | 3,010 | 3,020 | 3,005 | 3,005 | +0.17% | 2,000 | 210億6709万 | -0.43% | 6.21 | 0.86 |
| 12/01 | 3,045 | 3,045 | 3,000 | 3,000 | -1.48% | 3,700 | 210億3204万 | -0.6% | 6.2 | 0.86 |
| 11/30 | 3,045 | 3,045 | 3,045 | 3,045 | +0.33% | 400 | 213億4752万 | +0.86% | 6.29 | 0.88 |
| 11/29 | 3,035 | 3,040 | 3,035 | 3,035 | 0% | 800 | 212億7741万 | +0.6% | 6.27 | 0.87 |
| 11/28 | 3,035 | 3,035 | 3,035 | 3,035 | 0% | 1,000 | 212億7741万 | +0.66% | 6.27 | 0.87 |
| 11/27 | 3,020 | 3,035 | 3,020 | 3,035 | +0.66% | 600 | 212億7741万 | +0.7% | 6.27 | 0.87 |
| 11/24 | 3,015 | 3,020 | 3,015 | 3,015 | 0% | 700 | 211億3720万 | +0.03% | 6.23 | 0.87 |
| 11/22 | 3,010 | 3,015 | 3,010 | 3,015 | +0.17% | 400 | 211億3720万 | +0.07% | 6.23 | 0.87 |
| 11/21 | 3,015 | 3,015 | 3,010 | 3,010 | -0.17% | 300 | 211億214万 | -0.1% | 6.22 | 0.87 |
| 11/20 | 3,035 | 3,035 | 3,010 | 3,015 | -0.5% | 5,600 | 211億3720万 | +0.1% | 6.23 | 0.87 |
| 11/17 | 3,030 | 3,030 | 3,030 | 3,030 | 0% | 800 | 212億4236万 | +0.56% | 6.26 | 0.87 |
| 11/16 | 3,030 | 3,030 | 3,030 | 3,030 | -0.33% | 300 | 212億4236万 | +0.6% | 6.26 | 0.87 |
| 11/15 | 3,015 | 3,055 | 3,015 | 3,040 | +0.66% | 600 | 213億1247万 | +0.93% | 6.28 | 0.87 |
| 11/14 | 3,020 | 3,020 | 3,015 | 3,020 | 0% | 700 | 211億7225万 | +0.33% | 6.24 | 0.87 |
| 11/13 | 3,020 | 3,020 | 3,020 | 3,020 | +0.17% | 1,600 | 211億7225万 | +0.37% | 6.24 | 0.87 |
| 11/10 | 3,015 | 3,045 | 3,015 | 3,015 | +0.5% | 600 | 211億3720万 | +0.23% | 6.23 | 0.87 |
| 11/09 | 3,020 | 3,020 | 3,000 | 3,000 | -0.66% | 500 | 210億3204万 | -0.27% | 6.2 | 0.86 |
| 11/08 | 3,015 | 3,020 | 3,010 | 3,020 | +0.5% | 600 | 211億7225万 | +0.3% | 6.24 | 0.87 |
| 11/07 | 3,005 | 3,005 | 3,000 | 3,005 | 0% | 900 | 210億6709万 | -0.3% | 6.21 | 0.86 |
| 11/06 | 3,010 | 3,020 | 3,005 | 3,005 | -0.5% | 1,000 | 210億6709万 | -0.43% | 6.21 | 0.86 |
| 11/02 | 3,010 | 3,020 | 3,010 | 3,020 | 0% | 400 | 211億7225万 | -0.13% | 6.24 | 0.87 |
| 11/01 | 3,020 | 3,020 | 3,020 | 3,020 | 0% | 100 | 211億7225万 | -0.3% | 6.24 | 0.87 |
| 10/31 | 3,020 | 3,020 | 3,020 | 3,020 | +0.67% | 100 | 211億7225万 | -0.43% | 6.24 | 0.87 |
| 10/30 | 2,999 | 3,025 | 2,998 | 3,000 | +0.13% | 500 | 210億3204万 | -1.22% | 6.2 | 0.86 |
| 10/27 | 3,010 | 3,010 | 2,996 | 2,996 | -0.47% | 300 | 210億400万 | -1.54% | 6.19 | 0.86 |
| 10/26 | 3,015 | 3,020 | 3,010 | 3,010 | -0.17% | 1,500 | 211億214万 | -1.25% | 6.22 | 0.87 |
| 10/25 | 2,995 | 3,015 | 2,995 | 3,015 | +0.67% | 600 | 211億3720万 | -1.21% | 6.23 | 0.87 |
| 10/24 | 2,982 | 2,995 | 2,982 | 2,995 | +0.47% | 300 | 209億9698万 | -1.96% | 6.19 | 0.86 |
| 10/23 | 3,050 | 3,050 | 2,981 | 2,981 | -1.62% | 5,300 | 208億9884万 | -2.61% | 6.16 | 0.86 |
| 10/20 | 3,020 | 3,030 | 3,020 | 3,030 | +0.33% | 800 | 212億4236万 | -1.17% | 6.26 | 0.87 |
| 10/19 | 3,020 | 3,020 | 2,990 | 3,020 | +0.67% | 900 | 211億7225万 | -1.63% | 6.24 | 0.87 |
| 10/18 | 3,005 | 3,035 | 2,985 | 3,000 | -0.17% | 1,300 | 210億3204万 | -2.44% | 6.2 | 0.86 |
| 10/17 | 3,005 | 3,005 | 3,005 | 3,005 | +0.2% | 200 | 210億6709万 | -2.44% | 6.21 | 0.86 |
| 10/16 | 3,010 | 3,010 | 2,990 | 2,999 | -0.86% | 700 | 210億2503万 | -2.76% | 6.2 | 0.86 |
| 10/13 | 3,010 | 3,025 | 3,010 | 3,025 | +0.5% | 300 | 212億731万 | -2.07% | 6.25 | 0.87 |
| 10/12 | 3,020 | 3,020 | 3,010 | 3,010 | -0.33% | 300 | 211億214万 | -2.65% | 6.22 | 0.87 |
| 10/11 | 3,055 | 3,055 | 3,005 | 3,020 | +0.33% | 3,400 | 211億7225万 | -2.42% | 6.24 | 0.87 |
| 10/10 | 3,000 | 3,010 | 3,000 | 3,010 | +0.67% | 800 | 211億214万 | -2.81% | 6.22 | 0.87 |
| 10/06 | 2,982 | 3,035 | 2,970 | 2,990 | +0.34% | 1,900 | 209億6193万 | -3.52% | 6.18 | 0.86 |
| 10/05 | 3,030 | 3,030 | 2,930 | 2,980 | -1.65% | 9,700 | 208億9182万 | -3.93% | 6.16 | 0.86 |
| 10/04 | 3,035 | 3,070 | 3,025 | 3,030 | -1.3% | 2,400 | 212億4236万 | -2.38% | 6.26 | 0.87 |
