時価総額
2023/10/30~2024/03/28
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 |
03/28 | 3,340 | 3,471 | 3,317 | 3,343 | -0.24% | 656,900 | 3518億7176万 | +6.67% | 12.87 | 0.77 |
03/27 | 3,335 | 3,374 | 3,307 | 3,351 | +1.24% | 305,800 | 3527億1381万 | +7.44% | 12.9 | 0.77 |
03/26 | 3,319 | 3,337 | 3,292 | 3,310 | +0.36% | 148,700 | 3483億9830万 | +6.67% | 12.75 | 0.76 |
03/25 | 3,345 | 3,346 | 3,285 | 3,298 | -2.28% | 277,400 | 3471億3522万 | +6.87% | 12.7 | 0.76 |
03/22 | 3,383 | 3,395 | 3,330 | 3,375 | +1.81% | 339,800 | 3552億3996万 | +10.01% | 13 | 0.78 |
03/21 | 3,324 | 3,332 | 3,271 | 3,315 | +1.47% | 335,900 | 3489億2458万 | +8.76% | 12.77 | 0.76 |
03/19 | 3,245 | 3,290 | 3,227 | 3,267 | +1.37% | 213,600 | 3438億7228万 | +7.75% | 12.58 | 0.75 |
03/18 | 3,232 | 3,243 | 3,187 | 3,223 | +0.75% | 236,600 | 3392億4100万 | +6.83% | 12.41 | 0.74 |
03/15 | 3,209 | 3,229 | 3,161 | 3,199 | +0.57% | 612,900 | 3367億1485万 | +6.46% | 12.32 | 0.74 |
03/14 | 3,102 | 3,181 | 3,084 | 3,181 | +2.18% | 319,500 | 3348億2024万 | +6.14% | 12.25 | 0.73 |
03/13 | 3,155 | 3,155 | 3,067 | 3,113 | -1.27% | 251,600 | 3276億6281万 | +4.18% | 11.99 | 0.72 |
03/12 | 3,150 | 3,169 | 3,090 | 3,153 | -0.16% | 336,000 | 3318億7306万 | +5.63% | 12.14 | 0.73 |
03/11 | 3,180 | 3,194 | 3,100 | 3,158 | -2.26% | 384,400 | 3323億9934万 | +5.94% | 12.16 | 0.73 |
03/08 | 3,134 | 3,231 | 3,100 | 3,231 | +3.59% | 628,300 | 3400億8305万 | +8.64% | 12.44 | 0.74 |
03/07 | 3,050 | 3,119 | 3,035 | 3,119 | +3.35% | 449,200 | 3282億9435万 | +5.23% | 12.01 | 0.72 |
03/06 | 2,962 | 3,028 | 2,958 | 3,018 | +1.75% | 253,200 | 3176億6346万 | +2.13% | 11.62 | 0.69 |
03/05 | 2,920 | 2,986 | 2,907 | 2,966 | +1.3% | 356,500 | 3121億9014万 | +0.41% | 11.42 | 0.68 |
03/04 | 2,964 | 2,975 | 2,901 | 2,928 | -2.56% | 504,400 | 3081億9040万 | -0.85% | 11.28 | 0.67 |
03/01 | 2,997 | 3,035 | 2,994 | 3,005 | +0.07% | 208,500 | 3162億9513万 | +1.66% | 11.57 | 0.69 |
02/29 | 3,028 | 3,028 | 2,977 | 3,003 | -1.28% | 289,600 | 3160億8462万 | +1.62% | 11.56 | 0.69 |
02/28 | 3,020 | 3,069 | 3,014 | 3,042 | +1.81% | 306,500 | 3201億8961万 | +2.94% | 11.71 | 0.7 |
02/27 | 2,965 | 3,012 | 2,948 | 2,988 | +2.4% | 434,400 | 3145億577万 | +1.15% | 11.51 | 0.69 |
02/26 | 2,934 | 2,949 | 2,904 | 2,918 | -0.55% | 214,000 | 3071億3783万 | -1.22% | 11.24 | 0.67 |
02/22 | 2,917 | 2,945 | 2,908 | 2,934 | +0.82% | 249,300 | 3088億2194万 | -0.78% | 11.3 | 0.68 |
02/21 | 2,976 | 2,976 | 2,888 | 2,910 | -2.22% | 451,300 | 3062億9578万 | -1.79% | 11.21 | 0.67 |
02/20 | 2,969 | 2,985 | 2,931 | 2,976 | +1.05% | 303,600 | 3132億4270万 | +0.17% | 11.46 | 0.68 |
02/19 | 2,877 | 2,945 | 2,873 | 2,945 | +2.04% | 193,000 | 3099億7975万 | -1.11% | 11.34 | 0.68 |
02/16 | 2,870 | 2,914 | 2,865 | 2,886 | +0.94% | 349,000 | 3037億6963万 | -3.28% | 11.11 | 0.66 |
02/15 | 2,857 | 2,864 | 2,833 | 2,859 | +0.07% | 287,900 | 3009億2771万 | -4.51% | 11.01 | 0.66 |
02/14 | 2,941 | 2,945 | 2,842 | 2,857 | -2.49% | 446,000 | 3007億1720万 | -4.96% | 11 | 0.66 |
02/13 | 2,890 | 2,939 | 2,870 | 2,930 | +1.35% | 245,400 | 3084億91万 | -2.88% | 11.28 | 0.67 |
02/09 | 2,900 | 2,939 | 2,882 | 2,891 | -0.82% | 287,600 | 3042億9591万 | -4.33% | 11.13 | 0.67 |
02/08 | 2,965 | 2,970 | 2,908 | 2,915 | -2.44% | 473,300 | 3068億2207万 | -3.7% | 11.23 | 0.67 |
02/07 | 2,960 | 3,001 | 2,952 | 2,988 | +0.44% | 379,800 | 3145億577万 | -1.32% | 11.51 | 0.69 |
02/06 | 3,016 | 3,046 | 2,973 | 2,975 | -2.2% | 481,200 | 3131億3744万 | -1.69% | 11.46 | 0.68 |
02/05 | 3,080 | 3,096 | 3,022 | 3,042 | +0.07% | 313,300 | 3201億8961万 | +0.56% | 11.71 | 0.7 |
02/02 | 3,017 | 3,059 | 2,997 | 3,040 | +1.91% | 342,500 | 3199億7910万 | +0.7% | 11.71 | 0.7 |
02/01 | 2,970 | 3,001 | 2,937 | 2,983 | +0.3% | 389,200 | 3139億7949万 | -0.96% | 11.49 | 0.69 |
01/31 | 2,910 | 2,988 | 2,904 | 2,974 | +2.52% | 502,000 | 3130億3219万 | -1.13% | 11.45 | 0.68 |
01/30 | 3,012 | 3,038 | 2,865 | 2,901 | -2.88% | 1,221,100 | 3053億4848万 | -3.36% | 11.17 | 0.67 |
01/29 | 2,969 | 3,005 | 2,967 | 2,987 | +1.08% | 204,300 | 3144億52万 | -0.23% | 11.5 | 0.69 |
01/26 | 2,991 | 2,991 | 2,955 | 2,955 | -1.2% | 288,200 | 3110億3232万 | -0.94% | 11.38 | 0.68 |
01/25 | 2,967 | 3,000 | 2,950 | 2,991 | +0.61% | 268,000 | 3148億2154万 | +0.61% | 11.52 | 0.69 |
01/24 | 2,981 | 2,987 | 2,937 | 2,973 | -1.03% | 555,300 | 3129億2693万 | +0.37% | 11.45 | 0.68 |
01/23 | 3,015 | 3,046 | 2,994 | 3,004 | -0.46% | 240,000 | 3161億8988万 | +1.73% | 11.57 | 0.69 |
01/22 | 3,008 | 3,032 | 2,993 | 3,018 | +0.73% | 247,800 | 3176億6346万 | +2.55% | 11.62 | 0.69 |
01/19 | 3,001 | 3,007 | 2,973 | 2,996 | +0.3% | 279,100 | 3153億4782万 | +2.11% | 11.54 | 0.69 |
01/18 | 3,063 | 3,080 | 2,972 | 2,987 | -3.15% | 335,600 | 3144億52万 | +2.08% | 11.5 | 0.69 |
01/17 | 3,099 | 3,152 | 3,084 | 3,084 | -1.41% | 264,000 | 3246億1038万 | +5.76% | 11.88 | 0.71 |
01/16 | 3,133 | 3,160 | 3,121 | 3,128 | -0.51% | 204,100 | 3292億4165万 | +7.75% | 12.05 | 0.72 |
01/15 | 3,114 | 3,158 | 3,105 | 3,144 | +1.48% | 206,400 | 3309億2576万 | +8.94% | 12.11 | 0.72 |
01/12 | 3,134 | 3,134 | 3,078 | 3,098 | -1.15% | 337,100 | 3260億8397万 | +8.06% | 11.93 | 0.71 |
01/11 | 3,180 | 3,189 | 3,131 | 3,134 | -0.82% | 329,100 | 3298億7319万 | +10.04% | 12.07 | 0.72 |
01/10 | 3,130 | 3,179 | 3,119 | 3,160 | +1.22% | 294,300 | 3326億986万 | +11.74% | 12.17 | 0.73 |
01/09 | 3,087 | 3,134 | 3,071 | 3,122 | +1.66% | 457,200 | 3286億1012万 | +11.22% | 12.02 | 0.72 |
01/05 | 3,041 | 3,077 | 3,035 | 3,071 | +2.09% | 255,900 | 3232億4205万 | +10.19% | 11.83 | 0.71 |
01/04 | 2,924 | 3,021 | 2,889 | 3,008 | +2.14% | 417,900 | 3166億1090万 | +8.63% | 11.58 | 0.69 |
2023 |
12/29 | 2,942 | 2,950 | 2,922 | 2,945 | +0.1% | 245,900 | 3099億7975万 | +6.97% | 11.34 | 0.71 |
12/28 | 2,939 | 2,959 | 2,928 | 2,942 | -0.24% | 242,600 | 3096億6399万 | +7.33% | 11.33 | 0.71 |
12/27 | 2,900 | 2,954 | 2,898 | 2,949 | +2.18% | 303,000 | 3104億78万 | +8.1% | 11.36 | 0.71 |
12/26 | 2,871 | 2,886 | 2,847 | 2,886 | +0.49% | 200,700 | 3037億6963万 | +6.3% | 11.11 | 0.69 |
12/25 | 2,889 | 2,893 | 2,851 | 2,872 | -0.28% | 192,900 | 3022億9605万 | +6.21% | 11.06 | 0.69 |
12/22 | 2,822 | 2,904 | 2,822 | 2,880 | +2.42% | 553,200 | 3031億3810万 | +6.86% | 11.09 | 0.69 |
12/21 | 2,750 | 2,845 | 2,740 | 2,812 | +4.15% | 706,000 | 2959億8067万 | +4.65% | 10.83 | 0.68 |
12/20 | 2,719 | 2,733 | 2,700 | 2,700 | -0.88% | 252,000 | 2841億9196万 | +0.56% | 10.4 | 0.65 |
12/19 | 2,691 | 2,728 | 2,670 | 2,724 | +1.23% | 231,000 | 2867億1812万 | +1.45% | 10.49 | 0.65 |
12/18 | 2,699 | 2,699 | 2,653 | 2,691 | -1.21% | 252,300 | 2832億4466万 | +0.15% | 10.36 | 0.65 |
12/15 | 2,720 | 2,752 | 2,703 | 2,724 | -0.51% | 307,400 | 2867億1812万 | +1.34% | 10.49 | 0.65 |
12/14 | 2,786 | 2,799 | 2,730 | 2,738 | -1.08% | 222,300 | 2881億9170万 | +1.82% | 10.54 | 0.66 |
12/13 | 2,787 | 2,800 | 2,762 | 2,768 | -0.36% | 202,600 | 2913億4939万 | +2.98% | 10.66 | 0.67 |
12/12 | 2,800 | 2,800 | 2,757 | 2,778 | -0.89% | 195,200 | 2924億195万 | +3.35% | 10.7 | 0.67 |
12/11 | 2,789 | 2,804 | 2,764 | 2,803 | +2.08% | 234,000 | 2950億3336万 | +4.2% | 10.79 | 0.67 |
12/08 | 2,771 | 2,776 | 2,718 | 2,746 | -0.33% | 360,100 | 2890億3375万 | +2.12% | 10.57 | 0.66 |
12/07 | 2,705 | 2,760 | 2,705 | 2,755 | +1.62% | 299,800 | 2899億8106万 | +2.49% | 10.61 | 0.66 |
12/06 | 2,647 | 2,715 | 2,647 | 2,711 | +2.3% | 274,100 | 2853億4978万 | +1.12% | 10.44 | 0.65 |
12/05 | 2,639 | 2,674 | 2,639 | 2,650 | +0.42% | 273,400 | 2789億2915万 | -0.97% | 10.2 | 0.64 |
12/04 | 2,615 | 2,654 | 2,596 | 2,639 | +0.38% | 245,900 | 2777億7133万 | -1.2% | 10.16 | 0.63 |
12/01 | 2,660 | 2,675 | 2,617 | 2,629 | -0.27% | 321,400 | 2767億1877万 | -1.46% | 10.12 | 0.63 |
11/30 | 2,599 | 2,637 | 2,573 | 2,636 | +0.8% | 393,600 | 2774億5556万 | -1.09% | 10.15 | 0.63 |
11/29 | 2,606 | 2,625 | 2,594 | 2,615 | +0.04% | 183,800 | 2752億4518万 | -1.8% | 10.07 | 0.63 |
11/28 | 2,622 | 2,622 | 2,584 | 2,614 | +0.15% | 218,600 | 2751億3992万 | -1.77% | 10.07 | 0.63 |
11/27 | 2,657 | 2,657 | 2,599 | 2,610 | -1.36% | 197,700 | 2747億1890万 | -1.88% | 10.05 | 0.63 |
11/24 | 2,630 | 2,646 | 2,619 | 2,646 | +1.26% | 237,800 | 2785億813万 | -0.49% | 10.19 | 0.64 |
11/22 | 2,634 | 2,665 | 2,604 | 2,613 | -0.87% | 211,800 | 2750億3467万 | -1.66% | 10.06 | 0.63 |
11/21 | 2,607 | 2,646 | 2,597 | 2,636 | +0.8% | 347,200 | 2774億5556万 | -0.75% | 10.15 | 0.63 |
11/20 | 2,644 | 2,681 | 2,615 | 2,615 | -1.28% | 201,800 | 2752億4518万 | -1.47% | 10.07 | 0.63 |
11/17 | 2,652 | 2,670 | 2,634 | 2,649 | -0.86% | 310,200 | 2788億2389万 | -0.19% | 10.2 | 0.64 |
11/16 | 2,720 | 2,749 | 2,663 | 2,672 | -2.94% | 271,800 | 2812億4479万 | +0.72% | 10.29 | 0.64 |
11/15 | 2,760 | 2,771 | 2,740 | 2,753 | +1.18% | 210,500 | 2897億7055万 | +3.85% | 10.6 | 0.66 |
11/14 | 2,775 | 2,776 | 2,714 | 2,721 | -1.48% | 194,100 | 2864億235万 | +2.87% | 10.48 | 0.65 |
11/13 | 2,746 | 2,764 | 2,735 | 2,762 | +1.4% | 198,600 | 2907億1785万 | +4.7% | 10.64 | 0.66 |
11/10 | 2,731 | 2,761 | 2,720 | 2,724 | -0.26% | 264,100 | 2867億1812万 | +3.65% | 10.49 | 0.65 |
11/09 | 2,702 | 2,741 | 2,682 | 2,731 | +0.55% | 306,300 | 2874億5491万 | +4.32% | 10.52 | 0.66 |
11/08 | 2,770 | 2,797 | 2,694 | 2,716 | -1.84% | 490,900 | 2858億7607万 | +4.1% | 10.46 | 0.65 |
11/07 | 2,830 | 2,853 | 2,761 | 2,767 | -2.3% | 452,700 | 2912億4414万 | +6.3% | 10.66 | 0.67 |
11/06 | 2,801 | 2,865 | 2,788 | 2,832 | +1.98% | 484,400 | 2980億8579万 | +9.05% | 10.91 | 0.68 |
11/02 | 2,735 | 2,785 | 2,700 | 2,777 | +1.95% | 432,200 | 2922億9670万 | +7.3% | 10.69 | 0.67 |
11/01 | 2,654 | 2,730 | 2,626 | 2,724 | +5.05% | 586,100 | 2867億1812万 | +5.46% | 10.49 | 0.65 |
10/31 | 2,579 | 2,665 | 2,550 | 2,593 | +0.86% | 578,700 | 2729億2954万 | +0.46% | 9.99 | 0.62 |
10/30 | 2,539 | 2,602 | 2,539 | 2,571 | +1.58% | 1,063,800 | 2706億1390万 | -0.54% | 9.9 | 0.62 |