時価総額
2023/09/28～2024/02/27
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 |
| 02/27 | 3,436 | 3,445 | 3,404 | 3,423 | +0.38% | 146,100 | 3836億3901万 | +0.38% | 15.18 | 0.97 |
| 02/26 | 3,465 | 3,465 | 3,410 | 3,410 | -1.07% | 130,600 | 3821億8201万 | 0% | 15.13 | 0.97 |
| 02/22 | 3,427 | 3,465 | 3,421 | 3,447 | +0.58% | 163,900 | 3863億2885万 | +1.06% | 15.29 | 0.98 |
| 02/21 | 3,445 | 3,445 | 3,402 | 3,427 | -0.46% | 121,600 | 3840億8732万 | +0.53% | 15.2 | 0.97 |
| 02/20 | 3,429 | 3,454 | 3,415 | 3,443 | -0.03% | 146,700 | 3858億8054万 | +1% | 15.27 | 0.98 |
| 02/19 | 3,393 | 3,447 | 3,393 | 3,444 | +1.18% | 134,100 | 3859億9262万 | +0.94% | 15.28 | 0.98 |
| 02/16 | 3,356 | 3,435 | 3,342 | 3,404 | +1.64% | 165,400 | 3815億955万 | -0.26% | 15.1 | 0.97 |
| 02/15 | 3,359 | 3,363 | 3,329 | 3,349 | +0.24% | 145,300 | 3753億4532万 | -1.93% | 14.85 | 0.95 |
| 02/14 | 3,406 | 3,414 | 3,322 | 3,341 | -1.33% | 193,700 | 3744億4871万 | -2.31% | 14.82 | 0.95 |
| 02/13 | 3,355 | 3,400 | 3,314 | 3,386 | +1.41% | 318,800 | 3794億9217万 | -1.14% | 15.02 | 0.96 |
| 02/09 | 3,340 | 3,355 | 3,311 | 3,339 | -0.63% | 183,700 | 3742億2455万 | -2.6% | 14.81 | 0.95 |
| 02/08 | 3,383 | 3,392 | 3,316 | 3,360 | -0.94% | 239,600 | 3765億7817万 | -2.1% | 14.9 | 0.95 |
| 02/07 | 3,419 | 3,438 | 3,386 | 3,392 | -1.25% | 164,500 | 3801億6463万 | -1.17% | 15.05 | 0.96 |
| 02/06 | 3,445 | 3,479 | 3,420 | 3,435 | -0.06% | 167,400 | 3849億8393万 | +0.12% | 15.24 | 0.97 |
| 02/05 | 3,470 | 3,473 | 3,437 | 3,437 | -0.43% | 137,800 | 3852億808万 | +0.26% | 15.25 | 0.97 |
| 02/02 | 3,425 | 3,465 | 3,425 | 3,452 | +0.61% | 135,800 | 3868億8924万 | +0.82% | 15.31 | 0.98 |
| 02/01 | 3,443 | 3,460 | 3,407 | 3,431 | +0.76% | 143,500 | 3845億3562万 | +0.35% | 15.22 | 0.97 |
| 01/31 | 3,367 | 3,405 | 3,359 | 3,405 | +0.65% | 133,400 | 3816億2162万 | -0.29% | 15.1 | 0.97 |
| 01/30 | 3,413 | 3,413 | 3,380 | 3,383 | -0.59% | 120,700 | 3791億5593万 | -0.79% | 15.01 | 0.96 |
| 01/29 | 3,398 | 3,421 | 3,378 | 3,403 | +0.41% | 79,700 | 3813億9747万 | -0.09% | 15.09 | 0.97 |
| 01/26 | 3,405 | 3,416 | 3,371 | 3,389 | -1.11% | 133,600 | 3798億2840万 | -0.35% | 15.03 | 0.96 |
| 01/25 | 3,406 | 3,443 | 3,406 | 3,427 | +0.47% | 97,900 | 3840億8732万 | +0.85% | 15.2 | 0.97 |
| 01/24 | 3,419 | 3,436 | 3,398 | 3,411 | -1.42% | 141,100 | 3822億9409万 | +0.5% | 15.13 | 0.97 |
| 01/23 | 3,455 | 3,482 | 3,443 | 3,460 | +0.14% | 96,300 | 3877億8585万 | +2.06% | 15.35 | 0.98 |
| 01/22 | 3,416 | 3,455 | 3,416 | 3,455 | +0.88% | 99,500 | 3872億2547万 | +2.1% | 15.33 | 0.98 |
| 01/19 | 3,422 | 3,451 | 3,407 | 3,425 | +0.12% | 228,800 | 3838億6316万 | +1.36% | 15.19 | 0.97 |
| 01/18 | 3,445 | 3,463 | 3,416 | 3,421 | +0.23% | 153,500 | 3834億1485万 | +1.33% | 15.17 | 0.97 |
| 01/17 | 3,434 | 3,452 | 3,406 | 3,413 | -0.52% | 261,900 | 3825億1824万 | +1.19% | 15.14 | 0.97 |
| 01/16 | 3,507 | 3,518 | 3,416 | 3,431 | -2.17% | 168,600 | 3845億3562万 | +1.72% | 15.22 | 0.97 |
| 01/15 | 3,468 | 3,518 | 3,468 | 3,507 | +1.36% | 124,500 | 3930億5346万 | +3.97% | 15.56 | 0.99 |
| 01/12 | 3,474 | 3,484 | 3,436 | 3,460 | -0.4% | 189,300 | 3877億8585万 | +2.79% | 15.35 | 0.98 |
| 01/11 | 3,483 | 3,495 | 3,453 | 3,474 | +0.23% | 179,400 | 3893億5493万 | +3.39% | 15.41 | 0.99 |
| 01/10 | 3,437 | 3,479 | 3,434 | 3,466 | +0.41% | 178,800 | 3884億5831万 | +3.37% | 15.37 | 0.98 |
| 01/09 | 3,482 | 3,521 | 3,435 | 3,452 | -0.63% | 229,300 | 3868億8924万 | +3.23% | 15.31 | 0.98 |
| 01/05 | 3,475 | 3,498 | 3,461 | 3,474 | +1.08% | 225,600 | 3893億5493万 | +4.17% | 15.41 | 0.99 |
| 01/04 | 3,370 | 3,450 | 3,333 | 3,437 | +2.11% | 183,800 | 3852億808万 | +3.37% | 15.25 | 0.97 |
| 2023 |
| 12/29 | 3,375 | 3,393 | 3,356 | 3,366 | -0.15% | 228,900 | 3772億5063万 | +1.48% | 14.93 | 0.92 |
| 12/28 | 3,333 | 3,374 | 3,331 | 3,371 | +0.36% | 360,700 | 3778億1101万 | +1.81% | 14.95 | 0.92 |
| 12/27 | 3,360 | 3,374 | 3,345 | 3,359 | +0.6% | 139,900 | 3764億6609万 | +1.63% | 14.9 | 0.92 |
| 12/26 | 3,350 | 3,351 | 3,324 | 3,339 | +0.33% | 117,100 | 3742億2455万 | +1.21% | 14.81 | 0.91 |
| 12/25 | 3,370 | 3,374 | 3,317 | 3,328 | +0.33% | 133,500 | 3729億9171万 | +1.09% | 14.76 | 0.91 |
| 12/22 | 3,279 | 3,325 | 3,271 | 3,317 | +1.04% | 166,700 | 3717億5886万 | +0.91% | 14.71 | 0.9 |
| 12/21 | 3,271 | 3,286 | 3,260 | 3,283 | +0.15% | 136,400 | 3679億4825万 | +0.09% | 14.56 | 0.9 |
| 12/20 | 3,272 | 3,294 | 3,264 | 3,278 | -0.06% | 173,900 | 3673億8787万 | +0.09% | 14.54 | 0.89 |
| 12/19 | 3,280 | 3,294 | 3,254 | 3,280 | -0.94% | 247,500 | 3676億1202万 | +0.28% | 14.55 | 0.89 |
| 12/18 | 3,293 | 3,320 | 3,252 | 3,311 | -0.33% | 321,200 | 3710億8640万 | +1.28% | 14.69 | 0.9 |
| 12/15 | 3,287 | 3,333 | 3,280 | 3,322 | +0.39% | 563,000 | 3723億1925万 | +2% | 14.74 | 0.91 |
| 12/14 | 3,309 | 3,316 | 3,282 | 3,309 | -0.27% | 189,600 | 3708億6225万 | +1.94% | 14.68 | 0.9 |
| 12/13 | 3,350 | 3,356 | 3,307 | 3,318 | -0.81% | 192,600 | 3718億7094万 | +2.57% | 14.72 | 0.9 |
| 12/12 | 3,388 | 3,392 | 3,336 | 3,345 | +0.3% | 218,600 | 3748億9701万 | +3.79% | 14.84 | 0.91 |
| 12/11 | 3,377 | 3,380 | 3,314 | 3,335 | -0.39% | 392,400 | 3737億7625万 | +3.83% | 14.79 | 0.91 |
| 12/08 | 3,401 | 3,433 | 3,336 | 3,348 | -1.62% | 250,700 | 3752億3325万 | +4.53% | 14.85 | 0.91 |
| 12/07 | 3,373 | 3,423 | 3,360 | 3,403 | -1.16% | 267,000 | 3813億9747万 | +6.58% | 15.09 | 0.93 |
| 12/06 | 3,389 | 3,455 | 3,357 | 3,443 | +3.46% | 374,400 | 3858億8054万 | +8.3% | 15.27 | 0.94 |
| 12/05 | 3,316 | 3,368 | 3,312 | 3,328 | +0.76% | 305,400 | 3729億9171万 | +5.22% | 14.76 | 0.91 |
| 12/04 | 3,292 | 3,305 | 3,270 | 3,303 | -0.42% | 179,700 | 3701億8979万 | +4.76% | 14.65 | 0.9 |
| 12/01 | 3,300 | 3,333 | 3,289 | 3,317 | +2.41% | 300,200 | 3717億5886万 | +5.6% | 14.71 | 0.9 |
| 11/30 | 3,194 | 3,239 | 3,178 | 3,239 | +0.47% | 203,800 | 3769億4457万 | +3.52% | 14.37 | 0.92 |
| 11/29 | 3,220 | 3,248 | 3,211 | 3,224 | -0.09% | 128,300 | 3751億9892万 | +3.3% | 14.3 | 0.92 |
| 11/28 | 3,237 | 3,248 | 3,203 | 3,227 | +0.09% | 145,300 | 3755億4805万 | +3.63% | 14.31 | 0.92 |
| 11/27 | 3,254 | 3,259 | 3,207 | 3,224 | -0.22% | 143,600 | 3751億9892万 | +3.77% | 14.3 | 0.92 |
| 11/24 | 3,225 | 3,247 | 3,209 | 3,231 | +0.59% | 111,900 | 3760億1356万 | +4.26% | 14.33 | 0.92 |
| 11/22 | 3,220 | 3,242 | 3,212 | 3,212 | +0.22% | 152,000 | 3738億240万 | +3.91% | 14.25 | 0.91 |
| 11/21 | 3,165 | 3,219 | 3,160 | 3,205 | +1.26% | 212,700 | 3729億8776万 | +3.89% | 14.22 | 0.91 |
| 11/20 | 3,210 | 3,219 | 3,160 | 3,165 | -1.25% | 181,300 | 3683億3268万 | +2.79% | 14.04 | 0.9 |
| 11/17 | 3,158 | 3,208 | 3,144 | 3,205 | +1.88% | 150,300 | 3729億8776万 | +4.19% | 14.22 | 0.91 |
| 11/16 | 3,131 | 3,159 | 3,109 | 3,146 | -0.69% | 130,300 | 3661億2152万 | +2.38% | 13.95 | 0.89 |
| 11/15 | 3,176 | 3,205 | 3,139 | 3,168 | +0.22% | 190,200 | 3686億8181万 | +3.13% | 14.05 | 0.9 |
| 11/14 | 3,195 | 3,229 | 3,160 | 3,161 | -2.01% | 199,200 | 3678億6718万 | +2.96% | 14.02 | 0.9 |
| 11/13 | 3,123 | 3,236 | 3,107 | 3,226 | +6.61% | 453,700 | 3754億3167万 | +5.15% | 14.31 | 0.92 |
| 11/10 | 3,064 | 3,071 | 3,021 | 3,026 | -0.66% | 256,000 | 3521億5630万 | -1.18% | 13.42 | 0.86 |
| 11/09 | 3,014 | 3,046 | 2,991 | 3,046 | +0.2% | 241,200 | 3544億8384万 | -0.49% | 13.51 | 0.87 |
| 11/08 | 3,030 | 3,050 | 3,019 | 3,040 | +0.9% | 281,700 | 3537億8558万 | -0.69% | 13.48 | 0.86 |
| 11/07 | 3,059 | 3,082 | 3,005 | 3,013 | -1.89% | 236,000 | 3506億4340万 | -1.63% | 13.36 | 0.86 |
| 11/06 | 3,105 | 3,110 | 3,053 | 3,071 | -0.81% | 303,300 | 3573億9326万 | +0.16% | 13.62 | 0.87 |
| 11/02 | 3,122 | 3,141 | 3,082 | 3,096 | -0.55% | 265,400 | 3603億268万 | +1.01% | 13.73 | 0.88 |
| 11/01 | 3,096 | 3,115 | 3,072 | 3,113 | +2.07% | 315,900 | 3622億8109万 | +1.47% | 13.81 | 0.88 |
| 10/31 | 3,050 | 3,072 | 3,037 | 3,050 | -0.03% | 199,800 | 3549億4935万 | -0.68% | 13.53 | 0.87 |
| 10/30 | 3,041 | 3,065 | 3,029 | 3,051 | -0.46% | 191,900 | 3550億6572万 | -0.84% | 13.53 | 0.87 |
| 10/27 | 3,045 | 3,068 | 3,036 | 3,065 | +1.86% | 169,200 | 3566億9500万 | -0.58% | 13.6 | 0.87 |
| 10/26 | 3,019 | 3,036 | 2,993 | 3,009 | -0.46% | 131,600 | 3501億7790万 | -2.56% | 13.35 | 0.85 |
| 10/25 | 3,034 | 3,055 | 3,017 | 3,023 | -0.36% | 165,400 | 3518億717万 | -2.36% | 13.41 | 0.86 |
| 10/24 | 3,026 | 3,046 | 2,968 | 3,034 | +0.07% | 238,700 | 3530億8732万 | -2.29% | 13.46 | 0.86 |
| 10/23 | 3,049 | 3,064 | 3,032 | 3,032 | -0.72% | 188,800 | 3528億5456万 | -2.6% | 13.45 | 0.86 |
| 10/20 | 3,045 | 3,077 | 3,036 | 3,054 | +0.53% | 167,900 | 3554億1486万 | -2.08% | 13.55 | 0.87 |
| 10/19 | 2,987 | 3,047 | 2,979 | 3,038 | +0.13% | 116,400 | 3535億5283万 | -2.69% | 13.48 | 0.86 |
| 10/18 | 3,062 | 3,076 | 3,008 | 3,034 | -0.91% | 250,000 | 3530億8732万 | -2.97% | 13.46 | 0.86 |
| 10/17 | 3,083 | 3,090 | 3,053 | 3,062 | +0.36% | 137,000 | 3563億4587万 | -2.23% | 13.58 | 0.87 |
| 10/16 | 3,044 | 3,057 | 3,028 | 3,051 | -1.04% | 260,600 | 3550億6572万 | -2.74% | 13.53 | 0.87 |
| 10/13 | 3,114 | 3,124 | 3,076 | 3,083 | -1.91% | 251,000 | 3587億8978万 | -2% | 13.68 | 0.88 |
| 10/12 | 3,145 | 3,147 | 3,115 | 3,143 | +1.19% | 275,700 | 3657億7239万 | -0.38% | 13.94 | 0.89 |
| 10/11 | 3,131 | 3,137 | 3,099 | 3,106 | -0.51% | 199,600 | 3614億6645万 | -1.83% | 13.78 | 0.88 |
| 10/10 | 3,110 | 3,135 | 3,110 | 3,122 | +0.68% | 239,900 | 3633億2848万 | -1.67% | 13.85 | 0.89 |
| 10/06 | 3,101 | 3,132 | 3,101 | 3,101 | +0.39% | 320,700 | 3608億8457万 | -2.58% | 13.75 | 0.88 |
| 10/05 | 3,034 | 3,101 | 3,028 | 3,089 | +2.8% | 291,800 | 3594億8804万 | -3.17% | 13.7 | 0.88 |
| 10/04 | 3,010 | 3,042 | 2,984 | 3,005 | -1.25% | 357,900 | 3497億1239万 | -6.04% | 13.33 | 0.85 |
| 10/03 | 3,051 | 3,081 | 3,012 | 3,043 | -1.33% | 338,000 | 3541億3471万 | -5.17% | 13.5 | 0.86 |
| 10/02 | 3,075 | 3,134 | 3,074 | 3,084 | +0.13% | 431,900 | 3589億616万 | -4.16% | 13.68 | 0.88 |
| 09/29 | 3,092 | 3,114 | 3,071 | 3,080 | +0.88% | 511,000 | 3584億4065万 | -4.47% | 13.66 | 0.9 |
| 09/28 | 3,063 | 3,106 | 3,031 | 3,053 | -3.6% | 376,100 | 3552億9848万 | -5.51% | 13.54 | 0.89 |
