時価総額
2023/10/18～2024/03/15
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 |
| 03/15 | 1,117 | 1,131 | 1,117 | 1,123 | +0.54% | 4,300 | 96億4172万 | -2.43% | 12.4 | 1.26 |
| 03/14 | 1,119 | 1,127 | 1,115 | 1,117 | -0.36% | 4,300 | 95億9021万 | -3.12% | 12.33 | 1.26 |
| 03/13 | 1,134 | 1,134 | 1,120 | 1,121 | -0.09% | 6,300 | 96億2455万 | -2.86% | 12.38 | 1.26 |
| 03/12 | 1,109 | 1,135 | 1,103 | 1,122 | +0.9% | 11,300 | 96億3314万 | -2.94% | 12.39 | 1.26 |
| 03/11 | 1,140 | 1,140 | 1,103 | 1,112 | -2.46% | 16,100 | 95億4728万 | -3.81% | 12.28 | 1.25 |
| 03/08 | 1,128 | 1,143 | 1,128 | 1,140 | +0.8% | 3,600 | 97億8768万 | -1.47% | 12.59 | 1.28 |
| 03/07 | 1,148 | 1,152 | 1,127 | 1,131 | -1.48% | 8,900 | 97億1041万 | -2.08% | 12.49 | 1.27 |
| 03/06 | 1,120 | 1,155 | 1,120 | 1,148 | +0.97% | 8,400 | 98億5636万 | -0.52% | 12.68 | 1.29 |
| 03/05 | 1,140 | 1,146 | 1,112 | 1,137 | -0.44% | 28,600 | 97億6192万 | -1.39% | 12.55 | 1.28 |
| 03/04 | 1,163 | 1,165 | 1,124 | 1,142 | -1.97% | 29,000 | 98億485万 | -0.87% | 12.61 | 1.29 |
| 03/01 | 1,187 | 1,187 | 1,164 | 1,165 | -1.44% | 7,800 | 100億232万 | +1.3% | 12.86 | 1.31 |
| 02/29 | 1,190 | 1,190 | 1,179 | 1,182 | -1.01% | 6,500 | 101億4828万 | +3.05% | 13.05 | 1.33 |
| 02/28 | 1,186 | 1,194 | 1,186 | 1,194 | +0.67% | 3,300 | 102億5131万 | +4.46% | 13.18 | 1.34 |
| 02/27 | 1,170 | 1,199 | 1,170 | 1,186 | +1.37% | 15,400 | 101億8262万 | +4.22% | 13.1 | 1.34 |
| 02/26 | 1,163 | 1,170 | 1,163 | 1,170 | +0.34% | 4,000 | 100億4525万 | +3.17% | 12.92 | 1.32 |
| 02/22 | 1,174 | 1,176 | 1,164 | 1,166 | +0.09% | 12,600 | 100億1091万 | +3.19% | 12.87 | 1.31 |
| 02/21 | 1,164 | 1,167 | 1,161 | 1,165 | +0.09% | 9,400 | 100億232万 | +3.37% | 12.86 | 1.31 |
| 02/20 | 1,158 | 1,165 | 1,157 | 1,164 | +0.43% | 5,600 | 99億9374万 | +3.65% | 12.85 | 1.31 |
| 02/19 | 1,154 | 1,171 | 1,154 | 1,159 | +0.09% | 19,800 | 99億5081万 | +3.57% | 12.8 | 1.31 |
| 02/16 | 1,167 | 1,172 | 1,156 | 1,158 | -0.6% | 13,600 | 99億4222万 | +3.86% | 12.79 | 1.3 |
| 02/15 | 1,169 | 1,175 | 1,155 | 1,165 | +1.22% | 21,800 | 100億232万 | +4.86% | 12.86 | 1.31 |
| 02/14 | 1,150 | 1,151 | 1,142 | 1,151 | +0.44% | 10,300 | 98億8212万 | +3.88% | 12.71 | 1.3 |
| 02/13 | 1,142 | 1,159 | 1,142 | 1,146 | +0.79% | 9,000 | 98億3919万 | +3.71% | 12.65 | 1.29 |
| 02/09 | 1,172 | 1,172 | 1,135 | 1,137 | -2.99% | 15,900 | 97億6192万 | +3.18% | 12.55 | 1.28 |
| 02/08 | 1,172 | 1,179 | 1,155 | 1,172 | -0.26% | 16,000 | 100億6242万 | +6.64% | 12.94 | 1.32 |
| 02/07 | 1,152 | 1,187 | 1,149 | 1,175 | +2% | 15,500 | 100億8818万 | +7.5% | 12.97 | 1.32 |
| 02/06 | 1,149 | 1,155 | 1,149 | 1,152 | +0.09% | 4,100 | 98億9071万 | +6.08% | 12.72 | 1.3 |
| 02/05 | 1,150 | 1,152 | 1,133 | 1,151 | +1.68% | 14,300 | 98億8212万 | +6.57% | 12.71 | 1.3 |
| 02/02 | 1,130 | 1,135 | 1,122 | 1,132 | +0.53% | 13,600 | 97億1899万 | +5.4% | 12.5 | 1.27 |
| 02/01 | 1,155 | 1,155 | 1,123 | 1,126 | +2.36% | 37,700 | 96億6748万 | +5.33% | 12.43 | 1.27 |
| 01/31 | 1,120 | 1,120 | 1,097 | 1,100 | -1.08% | 24,700 | 94億4425万 | +3.38% | 12.15 | 1.24 |
| 01/30 | 1,110 | 1,113 | 1,090 | 1,112 | +0.09% | 19,200 | 95億4728万 | +5.2% | 12.28 | 1.25 |
| 01/29 | 1,126 | 1,137 | 1,111 | 1,111 | -0.71% | 21,300 | 95億3869万 | +5.91% | 12.27 | 1.25 |
| 01/26 | 1,094 | 1,119 | 1,094 | 1,119 | +2.75% | 17,300 | 96億738万 | +7.49% | 12.36 | 1.26 |
| 01/25 | 1,093 | 1,095 | 1,089 | 1,089 | +0.28% | 11,600 | 93億4981万 | +5.42% | 12.02 | 1.23 |
| 01/24 | 1,085 | 1,086 | 1,077 | 1,086 | +0.65% | 7,000 | 93億2405万 | +5.85% | 11.99 | 1.22 |
| 01/23 | 1,092 | 1,093 | 1,079 | 1,079 | -1.01% | 12,800 | 92億6395万 | +5.89% | 11.91 | 1.22 |
| 01/22 | 1,083 | 1,096 | 1,077 | 1,090 | +1.21% | 12,800 | 93億5839万 | +7.6% | 12.04 | 1.23 |
| 01/19 | 1,085 | 1,085 | 1,070 | 1,077 | +0.09% | 13,400 | 92億4678万 | +7.06% | 11.89 | 1.21 |
| 01/18 | 1,080 | 1,080 | 1,075 | 1,076 | +0.47% | 6,800 | 92億3820万 | +7.6% | 11.88 | 1.21 |
| 01/17 | 1,080 | 1,080 | 1,071 | 1,071 | +0.09% | 8,900 | 91億9527万 | +7.85% | 11.83 | 1.21 |
| 01/16 | 1,080 | 1,080 | 1,070 | 1,070 | -0.65% | 8,400 | 91億8668万 | +8.41% | 11.81 | 1.21 |
| 01/15 | 1,060 | 1,077 | 1,059 | 1,077 | +2.38% | 10,700 | 92億4678万 | +9.79% | 11.89 | 1.21 |
| 01/12 | 1,066 | 1,074 | 1,038 | 1,052 | -1.31% | 33,400 | 90億3214万 | +7.9% | 11.62 | 1.18 |
| 01/11 | 1,075 | 1,079 | 1,066 | 1,066 | -0.93% | 14,700 | 91億5234万 | +9.9% | 11.77 | 1.2 |
| 01/10 | 1,071 | 1,077 | 1,069 | 1,076 | +0.19% | 10,300 | 92億3820万 | +11.62% | 11.88 | 1.21 |
| 01/09 | 1,080 | 1,100 | 1,071 | 1,074 | -0.19% | 30,200 | 92億2102万 | +11.99% | 11.86 | 1.21 |
| 01/05 | 1,057 | 1,076 | 1,050 | 1,076 | +1.8% | 16,000 | 92億3820万 | +12.91% | 11.88 | 1.21 |
| 01/04 | 1,029 | 1,058 | 1,023 | 1,057 | +3.53% | 31,200 | 90億7507万 | +11.73% | 11.67 | 1.19 |
| 2023 |
| 12/29 | 1,017 | 1,039 | 1,010 | 1,021 | +0.79% | 26,600 | 87億6598万 | +8.5% | 11.27 | 1.15 |
| 12/28 | 1,009 | 1,017 | 999 | 1,013 | +0.4% | 15,300 | 86億9730万 | +8.11% | 11.19 | 1.14 |
| 12/27 | 1,000 | 1,009 | 986 | 1,009 | +1.2% | 32,700 | 86億6295万 | +8.15% | 11.14 | 1.14 |
| 12/26 | 984 | 1,004 | 978 | 997 | +0.61% | 31,700 | 85億5993万 | +7.32% | 11.01 | 1.12 |
| 12/25 | 1,017 | 1,035 | 986 | 991 | -1.98% | 81,000 | 85億841万 | +7.14% | 10.94 | 1.12 |
| 12/22 | 990 | 1,025 | 965 | 1,011 | +10.49% | 243,700 | 86億8013万 | +9.65% | 11.16 | 1.14 |
| 12/21 | 917 | 920 | 913 | 915 | -0.11% | 6,500 | 78億5590万 | -0.33% | 10.1 | 1.03 |
| 12/20 | 922 | 922 | 915 | 916 | -0.54% | 7,700 | 78億6449万 | -0.22% | 10.11 | 1.03 |
| 12/19 | 919 | 923 | 914 | 921 | +0.22% | 9,500 | 79億741万 | +0.44% | 10.17 | 1.04 |
| 12/18 | 917 | 922 | 912 | 919 | +0.44% | 4,900 | 78億9024万 | +0.22% | 10.15 | 1.03 |
| 12/15 | 916 | 918 | 913 | 915 | +0.33% | 7,500 | 78億5590万 | -0.11% | 10.1 | 1.03 |
| 12/14 | 919 | 919 | 908 | 912 | -0.76% | 13,700 | 78億3014万 | -0.33% | 10.07 | 1.03 |
| 12/13 | 918 | 923 | 914 | 919 | +0.66% | 6,400 | 78億9024万 | +0.44% | 10.15 | 1.03 |
| 12/12 | 918 | 922 | 913 | 913 | -1.4% | 5,700 | 78億3873万 | -0.22% | 10.08 | 1.03 |
| 12/11 | 912 | 926 | 912 | 926 | +1.65% | 18,800 | 79億5034万 | +1.31% | 10.22 | 1.04 |
| 12/08 | 929 | 929 | 911 | 911 | -1.41% | 12,200 | 78億2156万 | -0.33% | 10.06 | 1.03 |
| 12/07 | 920 | 924 | 914 | 924 | -0.11% | 4,800 | 79億3317万 | +1.2% | 10.2 | 1.04 |
| 12/06 | 926 | 927 | 915 | 925 | +0.87% | 9,800 | 79億4176万 | +1.43% | 10.21 | 1.04 |
| 12/05 | 930 | 930 | 917 | 917 | -1.4% | 6,800 | 78億7307万 | +0.66% | 10.13 | 1.03 |
| 12/04 | 926 | 930 | 925 | 930 | +0.87% | 2,700 | 79億8468万 | +2.2% | 10.27 | 1.05 |
| 12/01 | 929 | 929 | 919 | 922 | -0.75% | 6,500 | 79億1600万 | +1.43% | 10.18 | 1.04 |
| 11/30 | 929 | 929 | 924 | 929 | +0.43% | 4,900 | 79億7610万 | +2.2% | 10.26 | 1.05 |
| 11/29 | 924 | 928 | 915 | 925 | +0.43% | 12,300 | 79億4176万 | +1.87% | 10.21 | 1.04 |
| 11/28 | 923 | 925 | 914 | 921 | -0.65% | 22,500 | 79億741万 | +1.54% | 10.17 | 1.04 |
| 11/27 | 912 | 927 | 912 | 927 | 0% | 13,900 | 79億5893万 | +2.21% | 10.24 | 1.04 |
| 11/24 | 917 | 927 | 914 | 927 | +1.98% | 14,300 | 79億5893万 | +2.21% | 10.24 | 1.04 |
| 11/22 | 905 | 912 | 905 | 909 | +0.22% | 10,100 | 78億439万 | +0.22% | 10.04 | 1.02 |
| 11/21 | 901 | 910 | 901 | 907 | +0.44% | 11,200 | 77億8721万 | 0% | 10.01 | 1.02 |
| 11/20 | 903 | 911 | 901 | 903 | -0.11% | 10,800 | 77億5287万 | -0.44% | 9.97 | 1.02 |
| 11/17 | 907 | 911 | 901 | 904 | -0.33% | 8,400 | 77億6146万 | -0.33% | 9.98 | 1.02 |
| 11/16 | 903 | 913 | 903 | 907 | -0.44% | 9,400 | 77億8721万 | -0.11% | 10.01 | 1.02 |
| 11/15 | 917 | 917 | 910 | 911 | -0.11% | 4,100 | 78億2156万 | +0.33% | 10.06 | 1.03 |
| 11/14 | 906 | 912 | 901 | 912 | +1% | 6,000 | 78億3014万 | +0.33% | 10.07 | 1.03 |
| 11/13 | 899 | 908 | 897 | 903 | +0.44% | 8,400 | 77億5287万 | -0.66% | 9.97 | 1.02 |
| 11/10 | 900 | 900 | 889 | 899 | +0.22% | 18,600 | 77億1853万 | -1.21% | 9.93 | 1.01 |
| 11/09 | 903 | 903 | 891 | 897 | -1.1% | 11,200 | 77億136万 | -1.43% | 9.9 | 1.01 |
| 11/08 | 907 | 916 | 900 | 907 | -0.22% | 6,500 | 77億8721万 | -0.55% | 10.01 | 1.02 |
| 11/07 | 909 | 920 | 909 | 909 | -0.11% | 4,200 | 78億439万 | -0.44% | 10.04 | 1.02 |
| 11/06 | 904 | 921 | 900 | 910 | +0.66% | 24,900 | 78億1297万 | -0.55% | 10.05 | 1.02 |
| 11/02 | 896 | 918 | 895 | 904 | +0.78% | 7,000 | 77億6146万 | -1.31% | 9.98 | 1.02 |
| 11/01 | 898 | 905 | 891 | 897 | -0.11% | 9,400 | 77億136万 | -2.29% | 9.9 | 1.01 |
| 10/31 | 898 | 907 | 892 | 898 | +0.22% | 14,700 | 77億994万 | -2.39% | 9.92 | 1.01 |
| 10/30 | 896 | 897 | 890 | 896 | -0.44% | 5,700 | 76億9277万 | -2.93% | 9.89 | 1.01 |
| 10/27 | 895 | 901 | 891 | 900 | 0% | 11,800 | 77億2711万 | -2.7% | 9.94 | 1.01 |
| 10/26 | 901 | 902 | 882 | 900 | -1.53% | 26,200 | 77億2711万 | -2.91% | 9.94 | 1.01 |
| 10/25 | 909 | 915 | 889 | 914 | 0% | 23,900 | 78億4731万 | -1.61% | 10.09 | 1.03 |
| 10/24 | 916 | 916 | 864 | 914 | +0.44% | 55,000 | 78億4731万 | -1.72% | 10.09 | 1.03 |
| 10/23 | 917 | 917 | 900 | 910 | -0.76% | 16,700 | 78億1297万 | -2.26% | 10.05 | 1.02 |
| 10/20 | 916 | 917 | 911 | 917 | +0.22% | 3,000 | 78億7307万 | -1.61% | 10.13 | 1.03 |
| 10/19 | 922 | 922 | 914 | 915 | -0.76% | 2,100 | 78億5590万 | -1.93% | 10.1 | 1.03 |
| 10/18 | 915 | 922 | 914 | 922 | +1.21% | 1,300 | 79億1600万 | -1.28% | 10.18 | 1.04 |
