時価総額
2023/08/14～2024/01/10
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 |
| 01/10 | 3,895 | 3,940 | 3,895 | 3,910 | +0.64% | 26,400 | 427億2958万 | +3.63% | 8.44 | 0.88 |
| 01/09 | 3,890 | 3,900 | 3,865 | 3,885 | +0.91% | 24,500 | 424億5637万 | +3.05% | 8.39 | 0.87 |
| 01/05 | 3,830 | 3,870 | 3,815 | 3,850 | +0.92% | 16,800 | 420億7388万 | +2.23% | 8.31 | 0.86 |
| 01/04 | 3,775 | 3,825 | 3,755 | 3,815 | +1.19% | 21,400 | 416億9139万 | +1.33% | 8.24 | 0.85 |
| 2023 |
| 12/29 | 3,770 | 3,780 | 3,745 | 3,770 | 0% | 12,000 | 411億9962万 | +0.13% | 8.14 | 0.76 |
| 12/28 | 3,770 | 3,780 | 3,750 | 3,770 | +0.4% | 9,900 | 411億9962万 | +0.11% | 8.14 | 0.76 |
| 12/27 | 3,730 | 3,760 | 3,720 | 3,755 | +0.67% | 19,200 | 410億3570万 | -0.29% | 8.11 | 0.76 |
| 12/26 | 3,710 | 3,740 | 3,710 | 3,730 | +0.4% | 10,200 | 407億6249万 | -0.96% | 8.06 | 0.75 |
| 12/25 | 3,740 | 3,740 | 3,700 | 3,715 | -0.27% | 11,200 | 405億9857万 | -1.35% | 8.02 | 0.75 |
| 12/22 | 3,720 | 3,750 | 3,710 | 3,725 | +0.4% | 13,200 | 407億785万 | -1.11% | 8.04 | 0.75 |
| 12/21 | 3,700 | 3,730 | 3,700 | 3,710 | -0.54% | 12,900 | 405億4392万 | -1.49% | 8.01 | 0.75 |
| 12/20 | 3,755 | 3,765 | 3,730 | 3,730 | -0.4% | 11,500 | 407億6249万 | -0.98% | 8.06 | 0.75 |
| 12/19 | 3,725 | 3,745 | 3,710 | 3,745 | +0.67% | 12,900 | 409億2641万 | -0.56% | 8.09 | 0.76 |
| 12/18 | 3,730 | 3,730 | 3,670 | 3,720 | -0.13% | 14,500 | 406億5321万 | -1.17% | 8.03 | 0.75 |
| 12/15 | 3,750 | 3,755 | 3,700 | 3,725 | -0.93% | 18,400 | 407億785万 | -1.06% | 8.04 | 0.75 |
| 12/14 | 3,795 | 3,795 | 3,745 | 3,760 | 0% | 21,400 | 410億9034万 | -0.13% | 8.12 | 0.76 |
| 12/13 | 3,795 | 3,795 | 3,760 | 3,760 | -0.92% | 7,200 | 410億9034万 | -0.03% | 8.12 | 0.76 |
| 12/12 | 3,800 | 3,820 | 3,780 | 3,795 | +0.26% | 14,300 | 414億7283万 | +0.93% | 8.2 | 0.77 |
| 12/11 | 3,710 | 3,785 | 3,710 | 3,785 | +2.3% | 20,400 | 413億6355万 | +0.75% | 8.17 | 0.77 |
| 12/08 | 3,770 | 3,770 | 3,670 | 3,700 | -2.12% | 43,500 | 404億3464万 | -1.54% | 7.99 | 0.75 |
| 12/07 | 3,795 | 3,795 | 3,770 | 3,780 | -0.79% | 14,300 | 413億890万 | +0.43% | 8.16 | 0.76 |
| 12/06 | 3,775 | 3,820 | 3,775 | 3,810 | +0.79% | 15,600 | 416億3675万 | +1.17% | 8.23 | 0.77 |
| 12/05 | 3,780 | 3,810 | 3,780 | 3,780 | -0.4% | 11,700 | 413億890万 | +0.43% | 8.16 | 0.76 |
| 12/04 | 3,800 | 3,815 | 3,785 | 3,795 | -0.26% | 15,000 | 414億7283万 | +0.8% | 8.2 | 0.77 |
| 12/01 | 3,845 | 3,850 | 3,805 | 3,805 | -0.65% | 15,700 | 415億8211万 | +1.09% | 8.22 | 0.77 |
| 11/30 | 3,810 | 3,830 | 3,780 | 3,830 | +0.92% | 14,600 | 418億5532万 | +1.83% | 8.27 | 0.77 |
| 11/29 | 3,835 | 3,840 | 3,790 | 3,795 | -0.91% | 11,800 | 414億7283万 | +1.07% | 8.2 | 0.77 |
| 11/28 | 3,800 | 3,835 | 3,790 | 3,830 | +0.79% | 12,600 | 418億5532万 | +2.08% | 8.27 | 0.77 |
| 11/27 | 3,810 | 3,840 | 3,795 | 3,800 | +0.26% | 15,500 | 415億2747万 | +1.39% | 8.21 | 0.77 |
| 11/24 | 3,790 | 3,790 | 3,760 | 3,790 | +0.26% | 11,300 | 414億1819万 | +1.17% | 8.18 | 0.77 |
| 11/22 | 3,765 | 3,795 | 3,760 | 3,780 | +0.8% | 11,900 | 413億890万 | +0.96% | 8.16 | 0.76 |
| 11/21 | 3,755 | 3,770 | 3,730 | 3,750 | +0.54% | 11,800 | 409億8106万 | +0.19% | 8.1 | 0.76 |
| 11/20 | 3,755 | 3,770 | 3,730 | 3,730 | -0.67% | 23,900 | 407億6249万 | -0.37% | 8.06 | 0.75 |
| 11/17 | 3,730 | 3,755 | 3,715 | 3,755 | +1.49% | 11,600 | 410億3570万 | +0.21% | 8.11 | 0.76 |
| 11/16 | 3,730 | 3,730 | 3,700 | 3,700 | -0.54% | 11,400 | 404億3464万 | -1.36% | 7.99 | 0.75 |
| 11/15 | 3,735 | 3,735 | 3,705 | 3,720 | 0% | 11,500 | 406億5321万 | -0.98% | 8.03 | 0.75 |
| 11/14 | 3,710 | 3,750 | 3,710 | 3,720 | +0.81% | 11,600 | 406億5321万 | -1.2% | 8.03 | 0.75 |
| 11/13 | 3,725 | 3,725 | 3,690 | 3,690 | -1.34% | 18,900 | 403億2536万 | -2.17% | 7.97 | 0.75 |
| 11/10 | 3,720 | 3,755 | 3,700 | 3,740 | +0.54% | 19,000 | 408億7177万 | -1.06% | 8.08 | 0.76 |
| 11/09 | 3,700 | 3,735 | 3,670 | 3,720 | +1.36% | 14,200 | 406億5321万 | -1.64% | 8.03 | 0.75 |
| 11/08 | 3,730 | 3,730 | 3,660 | 3,670 | -1.87% | 30,700 | 401億679万 | -3.06% | 7.93 | 0.74 |
| 11/07 | 3,700 | 3,765 | 3,675 | 3,740 | +0.54% | 33,200 | 408億7177万 | -1.45% | 8.08 | 0.76 |
| 11/06 | 3,840 | 3,845 | 3,650 | 3,720 | -2.23% | 76,300 | 406億5321万 | -2.18% | 8.03 | 0.75 |
| 11/02 | 3,830 | 3,835 | 3,800 | 3,805 | -0.91% | 17,000 | 415億8211万 | -0.26% | 8.22 | 0.77 |
| 11/01 | 3,850 | 3,860 | 3,820 | 3,840 | 0% | 19,000 | 419億6460万 | +0.44% | 8.29 | 0.78 |
| 10/31 | 3,770 | 3,840 | 3,740 | 3,840 | +2.13% | 18,300 | 419億6460万 | +0.29% | 8.29 | 0.78 |
| 10/30 | 3,810 | 3,810 | 3,720 | 3,760 | -1.31% | 21,500 | 410億9034万 | -1.98% | 8.12 | 0.76 |
| 10/27 | 3,770 | 3,815 | 3,770 | 3,810 | +1.6% | 22,300 | 416億3675万 | -0.86% | 8.23 | 0.77 |
| 10/26 | 3,730 | 3,760 | 3,730 | 3,750 | +0.54% | 10,000 | 409億8106万 | -2.6% | 8.1 | 0.76 |
| 10/25 | 3,740 | 3,755 | 3,710 | 3,730 | +0.95% | 11,400 | 407億6249万 | -3.34% | 8.06 | 0.75 |
| 10/24 | 3,705 | 3,705 | 3,640 | 3,695 | -0.27% | 25,900 | 403億8000万 | -4.6% | 7.98 | 0.75 |
| 10/23 | 3,750 | 3,755 | 3,705 | 3,705 | -1.2% | 17,300 | 404億8928万 | -4.66% | 8 | 0.75 |
| 10/20 | 3,735 | 3,760 | 3,720 | 3,750 | +0.54% | 11,800 | 409億8106万 | -3.85% | 8.1 | 0.76 |
| 10/19 | 3,700 | 3,745 | 3,700 | 3,730 | -0.4% | 14,200 | 407億6249万 | -4.63% | 8.06 | 0.75 |
| 10/18 | 3,765 | 3,765 | 3,720 | 3,745 | -0.13% | 15,800 | 409億2641万 | -4.56% | 8.09 | 0.76 |
| 10/17 | 3,785 | 3,805 | 3,750 | 3,750 | -0.79% | 19,400 | 409億8106万 | -4.68% | 8.1 | 0.76 |
| 10/16 | 3,805 | 3,820 | 3,770 | 3,780 | -0.79% | 12,800 | 413億890万 | -4.16% | 8.16 | 0.76 |
| 10/13 | 3,830 | 3,830 | 3,790 | 3,810 | -0.91% | 15,400 | 416億3675万 | -3.62% | 8.23 | 0.77 |
| 10/12 | 3,865 | 3,865 | 3,825 | 3,845 | -0.52% | 11,800 | 420億1924万 | -2.83% | 8.3 | 0.78 |
| 10/11 | 3,905 | 3,905 | 3,845 | 3,865 | -1.53% | 19,800 | 422億3781万 | -2.37% | 8.35 | 0.78 |
| 10/10 | 3,895 | 3,940 | 3,895 | 3,925 | +0.77% | 13,100 | 428億9351万 | -0.86% | 8.48 | 0.79 |
| 10/06 | 3,890 | 3,930 | 3,875 | 3,895 | +0.39% | 10,000 | 425億6566万 | -1.52% | 8.41 | 0.79 |
| 10/05 | 3,785 | 3,880 | 3,785 | 3,880 | +2.65% | 17,400 | 424億173万 | -1.8% | 8.38 | 0.78 |
| 10/04 | 3,825 | 3,830 | 3,770 | 3,780 | -1.18% | 25,200 | 413億890万 | -4.26% | 8.16 | 0.76 |
| 10/03 | 3,880 | 3,885 | 3,825 | 3,825 | -1.92% | 16,800 | 418億68万 | -3.12% | 8.26 | 0.77 |
| 10/02 | 3,940 | 3,970 | 3,900 | 3,900 | -1.02% | 16,400 | 426億2030万 | -1.19% | 8.42 | 0.79 |
| 09/29 | 4,015 | 4,015 | 3,910 | 3,940 | -1.87% | 26,500 | 430億5743万 | -0.03% | 8.51 | 0.84 |
| 09/28 | 4,040 | 4,065 | 4,000 | 4,015 | -0.12% | 26,800 | 438億7705万 | +2.06% | 8.67 | 0.86 |
| 09/27 | 3,975 | 4,025 | 3,940 | 4,020 | +0.75% | 22,400 | 439億3169万 | +2.42% | 8.68 | 0.86 |
| 09/26 | 3,970 | 4,015 | 3,970 | 3,990 | -0.13% | 11,900 | 436億384万 | +1.89% | 8.62 | 0.85 |
| 09/25 | 3,950 | 4,000 | 3,950 | 3,995 | +1.14% | 10,200 | 436億5849万 | +2.28% | 8.63 | 0.85 |
| 09/22 | 3,955 | 3,970 | 3,930 | 3,950 | -0.5% | 15,600 | 431億6671万 | +1.39% | 8.53 | 0.84 |
| 09/21 | 3,990 | 4,020 | 3,970 | 3,970 | -0.63% | 11,300 | 433億8528万 | +2.11% | 8.57 | 0.85 |
| 09/20 | 4,080 | 4,090 | 3,990 | 3,995 | -1.72% | 23,300 | 436億5849万 | +2.94% | 8.63 | 0.85 |
| 09/19 | 4,035 | 4,065 | 4,035 | 4,065 | +0.87% | 16,000 | 444億2347万 | +4.96% | 8.78 | 0.87 |
| 09/15 | 4,040 | 4,055 | 4,025 | 4,030 | -0.25% | 21,300 | 440億4098万 | +4.38% | 8.7 | 0.86 |
| 09/14 | 4,010 | 4,045 | 4,010 | 4,040 | +0.37% | 14,300 | 441億5026万 | +4.91% | 8.72 | 0.86 |
| 09/13 | 4,060 | 4,065 | 4,025 | 4,025 | -0.86% | 16,400 | 439億8633万 | +4.79% | 8.69 | 0.86 |
| 09/12 | 4,000 | 4,060 | 4,000 | 4,060 | +1.63% | 23,100 | 443億6882万 | +6.01% | 8.77 | 0.87 |
| 09/11 | 4,010 | 4,035 | 3,980 | 3,995 | -0.37% | 17,800 | 436億5849万 | +4.72% | 8.63 | 0.85 |
| 09/08 | 3,980 | 4,010 | 3,955 | 4,010 | +0.5% | 31,200 | 438億2241万 | +5.44% | 8.66 | 0.86 |
| 09/07 | 3,900 | 4,020 | 3,900 | 3,990 | +1.92% | 41,800 | 436億384万 | +5.25% | 8.62 | 0.85 |
| 09/06 | 3,865 | 3,920 | 3,865 | 3,915 | +0.64% | 20,900 | 427億8422万 | +3.54% | 8.45 | 0.84 |
| 09/05 | 3,890 | 3,890 | 3,860 | 3,890 | +0.52% | 17,900 | 425億1102万 | +3.05% | 8.4 | 0.83 |
| 09/04 | 3,840 | 3,870 | 3,825 | 3,870 | +1.18% | 19,900 | 422億9245万 | +2.68% | 8.36 | 0.83 |
| 09/01 | 3,810 | 3,845 | 3,800 | 3,825 | +0.66% | 16,400 | 418億68万 | +1.65% | 8.26 | 0.82 |
| 08/31 | 3,800 | 3,815 | 3,795 | 3,800 | +0.13% | 11,000 | 415億2747万 | +1.14% | 8.21 | 0.81 |
| 08/30 | 3,810 | 3,815 | 3,790 | 3,795 | 0% | 11,600 | 414億7283万 | +1.15% | 8.2 | 0.81 |
| 08/29 | 3,790 | 3,805 | 3,780 | 3,795 | +0.13% | 9,700 | 414億7283万 | +1.31% | 8.2 | 0.81 |
| 08/28 | 3,755 | 3,795 | 3,755 | 3,790 | +0.93% | 16,800 | 414億1819万 | +1.28% | 8.18 | 0.81 |
| 08/25 | 3,745 | 3,785 | 3,745 | 3,755 | -0.53% | 14,200 | 410億3570万 | +0.51% | 8.11 | 0.8 |
| 08/24 | 3,775 | 3,785 | 3,760 | 3,775 | -0.4% | 13,900 | 412億5426万 | +1.15% | 8.15 | 0.81 |
| 08/23 | 3,770 | 3,790 | 3,755 | 3,790 | +0.26% | 8,800 | 414億1819万 | +1.72% | 8.18 | 0.81 |
| 08/22 | 3,760 | 3,780 | 3,740 | 3,780 | +0.67% | 13,400 | 413億890万 | +1.61% | 8.16 | 0.81 |
| 08/21 | 3,745 | 3,770 | 3,730 | 3,755 | +0.54% | 15,300 | 410億3570万 | +1.13% | 8.11 | 0.8 |
| 08/18 | 3,750 | 3,760 | 3,735 | 3,735 | -0.66% | 14,900 | 408億1713万 | +0.76% | 8.07 | 0.8 |
| 08/17 | 3,785 | 3,790 | 3,740 | 3,760 | -0.66% | 12,200 | 410億9034万 | +1.54% | 8.12 | 0.8 |
| 08/16 | 3,750 | 3,800 | 3,750 | 3,785 | 0% | 12,300 | 413億6355万 | +2.38% | 8.17 | 0.81 |
| 08/15 | 3,770 | 3,785 | 3,760 | 3,785 | +0.4% | 11,300 | 413億6355万 | +2.57% | 8.17 | 0.81 |
| 08/14 | 3,795 | 3,815 | 3,755 | 3,770 | -0.66% | 24,500 | 411億9962万 | +2.36% | 8.14 | 0.8 |
