時価総額
2023/08/22～2024/01/18
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 |
| 01/18 | 875 | 881 | 870 | 874 | +0.11% | 3,110 | - | -9.62% | - | - |
| 01/17 | 873 | 873 | 850 | 873 | 0% | 7,260 | - | -10.19% | - | - |
| 01/16 | 859 | 873 | 859 | 873 | +1.63% | 1,620 | - | -10.64% | - | - |
| 01/15 | 880 | 900 | 859 | 859 | -2.72% | 9,080 | - | -12.44% | - | - |
| 01/12 | 900 | 900 | 881 | 883 | -1.12% | 6,000 | - | -10.63% | - | - |
| 01/11 | 902 | 902 | 888 | 893 | -2.62% | 8,910 | - | -9.98% | - | - |
| 01/10 | 947 | 947 | 915 | 917 | -3.37% | 20,130 | - | -7.93% | - | - |
| 01/09 | 953 | 970 | 942 | 949 | -1.76% | 3,150 | - | -5.01% | - | - |
| 01/05 | 975 | 975 | 959 | 966 | -0.92% | 5,700 | - | -3.5% | - | - |
| 01/04 | 997 | 1,005 | 975 | 975 | -1.61% | 4,630 | - | -2.6% | - | - |
| 2023 |
| 12/29 | 978 | 991 | 978 | 991 | +0.2% | 1,000 | - | -1.1% | - | - |
| 12/28 | 986 | 989 | 985 | 989 | +0.41% | 790 | - | -1.2% | - | - |
| 12/27 | 1,002 | 1,002 | 985 | 985 | -2.09% | 12,840 | - | -1.6% | - | - |
| 12/26 | 1,008 | 1,012 | 1,006 | 1,006 | -0.1% | 550 | - | +0.5% | - | - |
| 12/25 | 1,001 | 1,010 | 996 | 1,007 | 0% | 1,960 | - | +0.6% | - | - |
| 12/22 | 1,015 | 1,015 | 1,004 | 1,007 | -1.08% | 1,260 | - | +0.7% | - | - |
| 12/21 | 1,009 | 1,026 | 995 | 1,018 | +2.31% | 6,860 | - | +1.8% | - | - |
| 12/20 | 1,002 | 1,006 | 994 | 995 | -2.55% | 7,370 | - | -0.4% | - | - |
| 12/19 | 1,011 | 1,050 | 1,011 | 1,021 | -1.16% | 21,710 | - | +2.1% | - | - |
| 12/18 | 1,038 | 1,053 | 1,033 | 1,033 | +1.47% | 8,180 | - | +3.3% | - | - |
| 12/15 | 1,008 | 1,030 | 1,008 | 1,018 | -0.88% | 1,980 | - | +1.8% | - | - |
| 12/14 | 1,002 | 1,036 | 1,002 | 1,027 | +1.99% | 10,380 | - | +2.6% | - | - |
| 12/13 | 988 | 1,012 | 988 | 1,007 | +0.4% | 1,420 | - | +0.5% | - | - |
| 12/12 | 987 | 1,003 | 987 | 1,003 | +0.1% | 1,990 | - | 0% | - | - |
| 12/11 | 1,006 | 1,007 | 997 | 1,002 | -0.4% | 2,810 | - | -0.2% | - | - |
| 12/08 | 1,015 | 1,035 | 975 | 1,006 | +0.6% | 24,410 | - | +0.1% | - | - |
| 12/07 | 980 | 1,008 | 980 | 1,000 | +2.15% | 7,670 | - | -0.79% | - | - |
| 12/06 | 1,000 | 1,007 | 979 | 979 | -3.17% | 10,660 | - | -3.36% | - | - |
| 12/05 | 1,000 | 1,015 | 991 | 1,011 | +1.1% | 2,440 | - | -0.79% | - | - |
| 12/04 | 990 | 1,008 | 990 | 1,000 | +2.35% | 2,610 | - | -2.34% | - | - |
| 12/01 | 984 | 988 | 977 | 977 | -1.81% | 1,060 | - | -5.15% | - | - |
| 11/30 | 1,006 | 1,006 | 986 | 995 | -0.1% | 1,230 | - | -3.96% | - | - |
| 11/29 | 988 | 998 | 987 | 996 | +1.32% | 1,700 | - | -4.32% | - | - |
| 11/28 | 982 | 994 | 982 | 983 | +0.1% | 1,860 | - | -6.02% | - | - |
| 11/27 | 973 | 982 | 963 | 982 | +0.72% | 1,960 | - | -6.57% | - | - |
| 11/24 | 972 | 981 | 962 | 975 | -1.22% | 11,270 | - | -7.58% | - | - |
| 11/22 | 997 | 997 | 978 | 987 | -0.1% | 5,100 | - | -6.8% | - | - |
| 11/21 | 996 | 1,001 | 988 | 988 | -1.3% | 3,790 | - | -7.06% | - | - |
| 11/20 | 987 | 1,001 | 983 | 1,001 | +1.01% | 470 | - | -6.19% | - | - |
| 11/17 | 1,001 | 1,001 | 985 | 991 | -0.5% | 5,590 | - | -7.3% | - | - |
| 11/16 | 1,000 | 1,035 | 996 | 996 | -0.4% | 4,370 | - | -6.92% | - | - |
| 11/15 | 995 | 1,024 | 990 | 1,000 | -1.77% | 19,310 | - | -6.72% | - | - |
| 11/14 | 1,025 | 1,032 | 1,012 | 1,018 | -1.45% | 460 | - | -5.3% | - | - |
| 11/13 | 1,021 | 1,033 | 1,016 | 1,033 | +0.29% | 740 | - | -4.17% | - | - |
| 11/10 | 1,048 | 1,048 | 1,030 | 1,030 | +0.19% | 1,010 | - | -4.72% | - | - |
| 11/09 | 1,053 | 1,063 | 1,024 | 1,028 | -2.65% | 3,520 | - | -5.34% | - | - |
| 11/08 | 1,028 | 1,070 | 1,028 | 1,056 | +2.03% | 1,660 | - | -3.03% | - | - |
| 11/07 | 1,022 | 1,035 | 1,018 | 1,035 | +1.57% | 2,130 | - | -4.96% | - | - |
| 11/06 | 1,020 | 1,022 | 1,009 | 1,019 | -2.95% | 6,770 | - | -6.51% | - | - |
| 11/02 | 1,050 | 1,088 | 1,041 | 1,050 | -1.69% | 4,520 | - | -3.67% | - | - |
| 11/01 | 1,076 | 1,083 | 1,062 | 1,068 | -5.4% | 15,270 | - | -2.02% | - | - |
| 10/31 | 1,122 | 1,140 | 1,118 | 1,129 | -0.53% | 6,420 | - | +3.77% | - | - |
| 10/30 | 1,133 | 1,143 | 1,133 | 1,135 | +0.71% | 7,290 | - | +4.7% | - | - |
| 10/27 | 1,132 | 1,137 | 1,115 | 1,127 | -1.83% | 7,130 | - | +4.35% | - | - |
| 10/26 | 1,129 | 1,150 | 1,123 | 1,148 | +2.5% | 6,670 | - | +6.69% | - | - |
| 10/25 | 1,117 | 1,120 | 1,100 | 1,120 | -0.09% | 11,690 | - | +4.67% | - | - |
| 10/24 | 1,122 | 1,170 | 1,115 | 1,121 | -0.36% | 15,670 | - | +5.26% | - | - |
| 10/23 | 1,114 | 1,125 | 1,114 | 1,125 | +1.53% | 1,580 | - | +6.13% | - | - |
| 10/20 | 1,112 | 1,124 | 1,107 | 1,108 | +0.82% | 2,000 | - | +5.02% | - | - |
| 10/19 | 1,094 | 1,110 | 1,086 | 1,099 | +2.9% | 11,760 | - | +4.37% | - | - |
| 10/18 | 1,066 | 1,080 | 1,066 | 1,068 | -0.74% | 1,400 | - | +1.71% | - | - |
| 10/17 | 1,062 | 1,094 | 1,051 | 1,076 | -0.65% | 5,770 | - | +2.57% | - | - |
| 10/16 | 1,078 | 1,092 | 1,062 | 1,083 | +3.04% | 14,950 | - | +3.44% | - | - |
| 10/13 | 1,052 | 1,061 | 1,042 | 1,051 | +2.24% | 18,680 | - | +0.57% | - | - |
| 10/12 | 1,046 | 1,047 | 1,028 | 1,028 | -2.37% | 5,280 | - | -1.53% | - | - |
| 10/11 | 1,056 | 1,056 | 1,052 | 1,053 | -0.28% | 290 | - | +0.86% | - | - |
| 10/10 | 1,089 | 1,089 | 1,055 | 1,056 | -4.17% | 9,320 | - | +1.15% | - | - |
| 10/06 | 1,118 | 1,118 | 1,096 | 1,102 | -0.9% | 870 | - | +5.56% | - | - |
| 10/05 | 1,150 | 1,150 | 1,100 | 1,112 | -3.64% | 23,410 | - | +6.72% | - | - |
| 10/04 | 1,125 | 1,154 | 1,111 | 1,154 | +5.1% | 43,500 | - | +10.85% | - | - |
| 10/03 | 1,065 | 1,100 | 1,055 | 1,098 | +3.29% | 16,550 | - | +5.68% | - | - |
| 10/02 | 1,042 | 1,063 | 1,025 | 1,063 | +1.33% | 4,620 | - | +2.31% | - | - |
| 09/29 | 1,029 | 1,062 | 1,029 | 1,049 | +1.06% | 19,700 | - | +0.77% | - | - |
| 09/28 | 1,027 | 1,049 | 1,000 | 1,038 | +0.78% | 8,050 | - | -0.57% | - | - |
| 09/27 | 1,041 | 1,052 | 1,030 | 1,030 | -0.29% | 4,630 | - | -1.62% | - | - |
| 09/26 | 1,029 | 1,033 | 1,029 | 1,033 | +0.39% | 750 | - | -1.71% | - | - |
| 09/25 | 1,021 | 1,029 | 1,018 | 1,029 | -0.1% | 660 | - | -2.65% | - | - |
| 09/22 | 1,040 | 1,043 | 1,026 | 1,030 | +1.08% | 8,460 | - | -3.01% | - | - |
| 09/21 | 1,010 | 1,021 | 1,005 | 1,019 | +1.19% | 4,080 | - | -4.5% | - | - |
| 09/20 | 988 | 1,007 | 982 | 1,007 | +1.41% | 1,720 | - | -5.98% | - | - |
| 09/19 | 995 | 996 | 993 | 993 | -0.1% | 730 | - | -7.71% | - | - |
| 09/15 | 1,002 | 1,002 | 993 | 994 | -1.88% | 9,230 | - | -7.96% | - | - |
| 09/14 | 1,031 | 1,031 | 1,012 | 1,013 | -2.31% | 6,590 | - | -6.55% | - | - |
| 09/13 | 1,027 | 1,037 | 1,020 | 1,037 | +0.97% | 620 | - | -4.69% | - | - |
| 09/12 | 1,040 | 1,044 | 1,027 | 1,027 | -1.91% | 1,340 | - | -5.87% | - | - |
| 09/11 | 1,043 | 1,047 | 1,039 | 1,047 | +0.67% | 1,060 | - | -4.3% | - | - |
| 09/08 | 1,033 | 1,047 | 1,033 | 1,040 | +2.06% | 3,780 | - | -5.2% | - | - |
| 09/07 | 1,016 | 1,026 | 1,016 | 1,019 | +0.1% | 2,530 | - | -7.36% | - | - |
| 09/06 | 1,042 | 1,048 | 1,012 | 1,018 | -2.58% | 5,810 | - | -7.71% | - | - |
| 09/05 | 1,038 | 1,045 | 1,033 | 1,045 | +0.97% | 1,620 | - | -5.43% | - | - |
| 09/04 | 1,050 | 1,050 | 1,035 | 1,035 | -2.17% | 8,020 | - | -6.5% | - | - |
| 09/01 | 1,078 | 1,078 | 1,049 | 1,058 | -1.12% | 11,740 | - | -4.6% | - | - |
| 08/31 | 1,078 | 1,083 | 1,063 | 1,070 | -1.38% | 7,270 | - | -3.69% | - | - |
| 08/30 | 1,080 | 1,085 | 1,078 | 1,085 | -1% | 2,130 | - | -2.52% | - | - |
| 08/29 | 1,094 | 1,097 | 1,071 | 1,096 | -0.27% | 2,790 | - | -1.62% | - | - |
| 08/28 | 1,114 | 1,114 | 1,099 | 1,099 | -2.31% | 6,370 | - | -1.43% | - | - |
| 08/25 | 1,124 | 1,131 | 1,122 | 1,125 | +1.08% | 2,860 | - | +0.81% | - | - |
| 08/24 | 1,121 | 1,123 | 1,109 | 1,113 | -0.98% | 2,720 | - | -0.27% | - | - |
| 08/23 | 1,130 | 1,142 | 1,124 | 1,124 | -0.53% | 4,240 | - | +0.72% | - | - |
| 08/22 | 1,149 | 1,149 | 1,130 | 1,130 | -2.75% | 4,250 | - | +1.07% | - | - |
