時価総額
2023/08/21～2024/01/17
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 |
| 01/17 | 4,135 | 4,165 | 4,115 | 4,130 | 0% | 28,100 | 921億7602万 | +2.69% | 38.58 | 1.25 |
| 01/16 | 4,125 | 4,170 | 4,110 | 4,130 | +0.24% | 51,600 | 921億7602万 | +2.89% | 38.58 | 1.25 |
| 01/15 | 4,100 | 4,125 | 4,085 | 4,120 | +0.98% | 20,500 | 919億5283万 | +2.87% | 38.49 | 1.24 |
| 01/12 | 4,115 | 4,120 | 4,075 | 4,080 | -0.73% | 36,700 | 910億6009万 | +2.2% | 38.11 | 1.23 |
| 01/11 | 4,090 | 4,125 | 4,085 | 4,110 | +0.74% | 51,700 | 917億2965万 | +3.19% | 38.39 | 1.24 |
| 01/10 | 4,125 | 4,125 | 4,080 | 4,080 | -1.09% | 34,800 | 910億6009万 | +2.67% | 38.11 | 1.23 |
| 01/09 | 4,060 | 4,125 | 4,055 | 4,125 | +1.48% | 55,900 | 920億6443万 | +4.01% | 38.53 | 1.24 |
| 01/05 | 4,140 | 4,140 | 4,060 | 4,065 | -2.05% | 36,600 | 907億2531万 | +2.73% | 37.97 | 1.23 |
| 01/04 | 4,120 | 4,150 | 4,090 | 4,150 | +1.1% | 40,800 | 926億2239万 | +5.01% | 38.77 | 1.25 |
| 2023 |
| 12/29 | 4,070 | 4,145 | 4,065 | 4,105 | +0.86% | 74,700 | 916億1805万 | +4.11% | 38.35 | 1.29 |
| 12/28 | 4,040 | 4,080 | 4,035 | 4,070 | +0.74% | 28,700 | 908億3690万 | +3.43% | 38.02 | 1.28 |
| 12/27 | 4,005 | 4,050 | 4,000 | 4,040 | +0.87% | 39,900 | 901億6734万 | +2.83% | 37.74 | 1.27 |
| 12/26 | 4,015 | 4,020 | 3,985 | 4,005 | -0.25% | 32,300 | 893億8619万 | +2.09% | 37.41 | 1.26 |
| 12/25 | 4,005 | 4,030 | 3,990 | 4,015 | +1.26% | 37,000 | 896億937万 | +2.5% | 37.51 | 1.26 |
| 12/22 | 3,930 | 3,975 | 3,910 | 3,965 | +0.76% | 54,100 | 884億9344万 | +1.38% | 37.04 | 1.24 |
| 12/21 | 3,915 | 3,945 | 3,915 | 3,935 | +0.51% | 27,600 | 878億2388万 | +0.72% | 36.76 | 1.23 |
| 12/20 | 3,915 | 3,925 | 3,910 | 3,915 | -0.13% | 16,400 | 873億7751万 | +0.26% | 36.57 | 1.23 |
| 12/19 | 3,940 | 3,940 | 3,895 | 3,920 | -0.13% | 25,600 | 874億8910万 | +0.38% | 36.62 | 1.23 |
| 12/18 | 3,920 | 3,925 | 3,890 | 3,925 | 0% | 25,700 | 876億70万 | +0.54% | 36.66 | 1.23 |
| 12/15 | 3,920 | 3,935 | 3,885 | 3,925 | -0.38% | 56,500 | 876億70万 | +0.56% | 36.66 | 1.23 |
| 12/14 | 3,940 | 3,945 | 3,905 | 3,940 | +0.9% | 27,100 | 879億3548万 | +1% | 36.81 | 1.24 |
| 12/13 | 3,940 | 3,940 | 3,905 | 3,905 | -1.26% | 23,400 | 871億5432万 | +0.18% | 36.48 | 1.22 |
| 12/12 | 3,970 | 3,980 | 3,945 | 3,955 | -0.25% | 24,400 | 882億7026万 | +1.49% | 36.95 | 1.24 |
| 12/11 | 3,970 | 3,970 | 3,935 | 3,965 | -0.13% | 32,000 | 884億9344万 | +1.77% | 37.04 | 1.24 |
| 12/08 | 3,930 | 3,970 | 3,925 | 3,970 | +1.02% | 67,200 | 886億504万 | +1.95% | 37.09 | 1.25 |
| 12/07 | 3,895 | 3,930 | 3,885 | 3,930 | +0.77% | 58,200 | 877億1229万 | +1% | 36.71 | 1.23 |
| 12/06 | 3,820 | 3,915 | 3,815 | 3,900 | +2.36% | 74,700 | 870億4273万 | +0.08% | 36.43 | 1.22 |
| 12/05 | 3,850 | 3,865 | 3,810 | 3,810 | -1.3% | 81,700 | 850億3405万 | -2.36% | 35.59 | 1.2 |
| 12/04 | 3,890 | 3,890 | 3,855 | 3,860 | -0.39% | 31,400 | 861億4998万 | -1.35% | 36.06 | 1.21 |
| 12/01 | 3,915 | 3,915 | 3,875 | 3,875 | -0.26% | 20,600 | 864億8476万 | -1.12% | 36.2 | 1.22 |
| 11/30 | 3,905 | 3,910 | 3,875 | 3,885 | -0.51% | 42,400 | 867億795万 | -1.02% | 36.29 | 1.22 |
| 11/29 | 3,930 | 3,930 | 3,905 | 3,905 | -0.64% | 25,000 | 871億5432万 | -0.64% | 36.48 | 1.22 |
| 11/28 | 3,935 | 3,940 | 3,915 | 3,930 | +0.26% | 18,800 | 877億1229万 | -0.1% | 36.71 | 1.23 |
| 11/27 | 3,920 | 3,945 | 3,920 | 3,920 | 0% | 25,100 | 874億8910万 | -0.38% | 36.62 | 1.23 |
| 11/24 | 3,915 | 3,920 | 3,895 | 3,920 | +0.38% | 27,900 | 874億8910万 | -0.43% | 36.62 | 1.23 |
| 11/22 | 3,890 | 3,915 | 3,885 | 3,905 | +0.26% | 21,500 | 871億5432万 | -0.79% | 36.48 | 1.22 |
| 11/21 | 3,860 | 3,895 | 3,855 | 3,895 | +1.3% | 25,700 | 869億3114万 | -1.09% | 36.38 | 1.22 |
| 11/20 | 3,880 | 3,890 | 3,845 | 3,845 | -0.9% | 36,500 | 858億1520万 | -2.44% | 35.92 | 1.21 |
| 11/17 | 3,850 | 3,890 | 3,850 | 3,880 | +0.65% | 42,300 | 865億9636万 | -1.77% | 36.24 | 1.22 |
| 11/16 | 3,905 | 3,905 | 3,855 | 3,855 | -1.15% | 32,000 | 860億3839万 | -2.63% | 36.01 | 1.21 |
| 11/15 | 3,900 | 3,915 | 3,895 | 3,900 | +0.13% | 20,000 | 870億4273万 | -1.74% | 36.43 | 1.22 |
| 11/14 | 3,910 | 3,920 | 3,890 | 3,895 | 0% | 21,300 | 869億3114万 | -2.11% | 36.38 | 1.22 |
| 11/13 | 3,925 | 3,925 | 3,890 | 3,895 | -0.51% | 22,700 | 869億3114万 | -2.36% | 36.38 | 1.22 |
| 11/10 | 3,885 | 3,915 | 3,875 | 3,915 | +0.9% | 36,400 | 873億7751万 | -2.15% | 36.57 | 1.23 |
| 11/09 | 3,880 | 3,890 | 3,835 | 3,880 | +0.52% | 38,600 | 865億9636万 | -3.19% | 36.24 | 1.22 |
| 11/08 | 3,880 | 3,895 | 3,845 | 3,860 | -0.26% | 69,300 | 861億4998万 | -3.93% | 36.06 | 1.21 |
| 11/07 | 3,935 | 3,950 | 3,870 | 3,870 | -1.4% | 95,900 | 863億7317万 | -3.87% | 36.15 | 1.21 |
| 11/06 | 3,945 | 3,950 | 3,910 | 3,925 | +0.26% | 60,200 | 876億70万 | -2.73% | 36.66 | 1.23 |
| 11/02 | 3,950 | 3,970 | 3,900 | 3,915 | +0.51% | 89,100 | 873億7751万 | -3.17% | 36.57 | 1.23 |
| 11/01 | 4,125 | 4,140 | 3,895 | 3,895 | -4.53% | 224,200 | 869億3114万 | -3.95% | 36.38 | 1.22 |
| 10/31 | 4,010 | 4,080 | 4,010 | 4,080 | +1.24% | 46,800 | 910億6009万 | +0.27% | 38.11 | 1.28 |
| 10/30 | 4,070 | 4,070 | 4,010 | 4,030 | -1.23% | 142,700 | 899億4415万 | -1.13% | 37.65 | 1.26 |
| 10/27 | 4,060 | 4,080 | 4,030 | 4,080 | +1.49% | 31,300 | 910億6009万 | -0.12% | 38.11 | 1.28 |
| 10/26 | 4,035 | 4,075 | 4,000 | 4,020 | -0.37% | 39,800 | 897億2097万 | -1.78% | 37.55 | 1.26 |
| 10/25 | 4,010 | 4,050 | 3,995 | 4,035 | +0.75% | 40,000 | 900億5575万 | -1.73% | 37.69 | 1.27 |
| 10/24 | 3,995 | 4,010 | 3,955 | 4,005 | +0.25% | 38,000 | 893億8619万 | -2.77% | 37.41 | 1.26 |
| 10/23 | 3,990 | 4,000 | 3,970 | 3,995 | +1.01% | 27,900 | 891億6300万 | -3.36% | 37.32 | 1.25 |
| 10/20 | 3,980 | 3,980 | 3,935 | 3,955 | -0.25% | 20,300 | 882億7026万 | -4.72% | 36.95 | 1.24 |
| 10/19 | 3,900 | 3,975 | 3,880 | 3,965 | +1.41% | 62,100 | 884億9344万 | -4.87% | 37.04 | 1.24 |
| 10/18 | 3,930 | 3,940 | 3,900 | 3,910 | -0.89% | 45,200 | 872億6592万 | -6.59% | 36.52 | 1.23 |
| 10/17 | 3,970 | 3,995 | 3,925 | 3,945 | -0.63% | 48,200 | 880億4707万 | -6.21% | 36.85 | 1.24 |
| 10/16 | 4,070 | 4,070 | 3,970 | 3,970 | -2.46% | 84,100 | 886億504万 | -5.99% | 37.09 | 1.25 |
| 10/13 | 4,085 | 4,095 | 4,055 | 4,070 | -0.85% | 43,600 | 908億3690万 | -4.01% | 38.02 | 1.28 |
| 10/12 | 4,105 | 4,105 | 4,065 | 4,105 | 0% | 29,300 | 916億1805万 | -3.5% | 38.35 | 1.29 |
| 10/11 | 4,150 | 4,150 | 4,105 | 4,105 | -0.97% | 31,900 | 916億1805万 | -3.82% | 38.35 | 1.29 |
| 10/10 | 4,150 | 4,160 | 4,125 | 4,145 | -0.36% | 39,900 | 925億1080万 | -3.2% | 38.72 | 1.3 |
| 10/06 | 4,180 | 4,195 | 4,155 | 4,160 | -0.6% | 27,900 | 928億4558万 | -3.17% | 38.86 | 1.3 |
| 10/05 | 4,105 | 4,185 | 4,105 | 4,185 | +1.95% | 31,600 | 934億355万 | -2.81% | 39.09 | 1.31 |
| 10/04 | 4,110 | 4,125 | 4,085 | 4,105 | -0.12% | 44,800 | 916億1805万 | -4.89% | 38.35 | 1.29 |
| 10/03 | 4,105 | 4,130 | 4,070 | 4,110 | +0.74% | 34,500 | 917億2965万 | -5.02% | 38.39 | 1.29 |
| 10/02 | 4,130 | 4,135 | 4,080 | 4,080 | -0.37% | 41,700 | 910億6009万 | -5.95% | 38.11 | 1.28 |
| 09/29 | 4,130 | 4,130 | 4,080 | 4,095 | -0.36% | 51,100 | 913億9487万 | -5.82% | 38.25 | 1.29 |
| 09/28 | 4,170 | 4,190 | 4,105 | 4,110 | -2.61% | 84,000 | 917億2965万 | -5.67% | 38.39 | 1.3 |
| 09/27 | 4,210 | 4,235 | 4,185 | 4,220 | -0.71% | 167,900 | 941億8470万 | -3.34% | 39.42 | 1.33 |
| 09/26 | 4,260 | 4,290 | 4,240 | 4,250 | -0.23% | 88,100 | 948億5426万 | -2.75% | 39.7 | 1.34 |
| 09/25 | 4,240 | 4,265 | 4,210 | 4,260 | +0.47% | 59,900 | 950億7744万 | -2.54% | 39.79 | 1.35 |
| 09/22 | 4,280 | 4,280 | 4,230 | 4,240 | -1.17% | 83,700 | 946億3107万 | -3% | 39.61 | 1.34 |
| 09/21 | 4,325 | 4,350 | 4,290 | 4,290 | -1.15% | 50,200 | 957億4700万 | -1.9% | 40.07 | 1.36 |
| 09/20 | 4,345 | 4,360 | 4,340 | 4,340 | -0.23% | 37,500 | 968億6294万 | -0.75% | 40.54 | 1.37 |
| 09/19 | 4,390 | 4,390 | 4,325 | 4,350 | -1.14% | 57,000 | 970億8612万 | -0.48% | 40.64 | 1.38 |
| 09/15 | 4,395 | 4,430 | 4,370 | 4,400 | 0% | 54,600 | 982億206万 | +0.69% | 41.1 | 1.39 |
| 09/14 | 4,395 | 4,410 | 4,385 | 4,400 | +0.23% | 21,900 | 982億206万 | +0.78% | 41.1 | 1.39 |
| 09/13 | 4,425 | 4,425 | 4,380 | 4,390 | -0.79% | 22,200 | 979億7887万 | +0.66% | 41.01 | 1.39 |
| 09/12 | 4,405 | 4,435 | 4,395 | 4,425 | +0.57% | 13,200 | 987億6002万 | +1.54% | 41.34 | 1.4 |
| 09/11 | 4,375 | 4,400 | 4,350 | 4,400 | +0.8% | 19,900 | 982億206万 | +1.1% | 41.1 | 1.39 |
| 09/08 | 4,385 | 4,410 | 4,330 | 4,365 | -0.91% | 37,600 | 974億2090万 | +0.48% | 40.78 | 1.38 |
| 09/07 | 4,400 | 4,445 | 4,380 | 4,405 | -0.23% | 29,300 | 983億1365万 | +1.45% | 41.15 | 1.39 |
| 09/06 | 4,440 | 4,440 | 4,405 | 4,415 | -0.79% | 18,900 | 985億3683万 | +1.75% | 41.24 | 1.4 |
| 09/05 | 4,440 | 4,455 | 4,400 | 4,450 | -0.22% | 28,000 | 993億1799万 | +2.63% | 41.57 | 1.41 |
| 09/04 | 4,495 | 4,495 | 4,445 | 4,460 | -0.56% | 23,900 | 995億4117万 | +2.95% | 41.66 | 1.41 |
| 09/01 | 4,410 | 4,515 | 4,405 | 4,485 | +1.7% | 56,200 | 1000億9914万 | +3.63% | 41.9 | 1.42 |
| 08/31 | 4,450 | 4,450 | 4,405 | 4,410 | -0.56% | 21,700 | 984億2524万 | +2.04% | 41.2 | 1.39 |
| 08/30 | 4,405 | 4,445 | 4,405 | 4,435 | +0.91% | 26,300 | 989億8321万 | +2.69% | 41.43 | 1.4 |
| 08/29 | 4,395 | 4,430 | 4,385 | 4,395 | +0.34% | 24,800 | 980億9046万 | +1.83% | 41.06 | 1.39 |
| 08/28 | 4,345 | 4,385 | 4,345 | 4,380 | +1.15% | 22,800 | 977億5568万 | +1.55% | 40.92 | 1.38 |
| 08/25 | 4,330 | 4,330 | 4,300 | 4,330 | 0% | 10,800 | 966億3975万 | +0.49% | 40.45 | 1.37 |
| 08/24 | 4,315 | 4,340 | 4,310 | 4,330 | +0.35% | 16,600 | 966億3975万 | +0.56% | 40.45 | 1.37 |
| 08/23 | 4,310 | 4,330 | 4,290 | 4,315 | -0.12% | 11,300 | 963億497万 | +0.23% | 40.31 | 1.36 |
| 08/22 | 4,295 | 4,325 | 4,280 | 4,320 | +0.58% | 12,100 | 964億1656万 | +0.42% | 40.35 | 1.37 |
| 08/21 | 4,275 | 4,300 | 4,265 | 4,295 | +0.82% | 10,400 | 958億5860万 | -0.12% | 40.12 | 1.36 |
