時価総額
2024/04/08～2024/11/08
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 |
| 11/08 | 890 | 890 | 868 | 876 | -1.35% | 6,000 | 12億8772万 | -11.96% | 11.3 | 1.18 |
| 11/07 | 888 | 899 | 883 | 888 | +0.91% | 2,500 | 13億536万 | -12.34% | 11.45 | 1.2 |
| 11/06 | 883 | 903 | 880 | 880 | -0.23% | 9,000 | 12億9360万 | -15.06% | 11.35 | 1.19 |
| 11/05 | 911 | 911 | 882 | 882 | -2.97% | 10,400 | 12億9654万 | -15.68% | 11.37 | 1.19 |
| 11/01 | 919 | 920 | 909 | 909 | -2.36% | 6,600 | 13億3623万 | -13.51% | 11.72 | 1.23 |
| 10/31 | 939 | 939 | 920 | 931 | -0.96% | 4,200 | 13億6857万 | -11.59% | 12.01 | 1.25 |
| 10/30 | 922 | 942 | 922 | 940 | +1.95% | 10,300 | 13億8180万 | -10.9% | 12.12 | 1.27 |
| 10/29 | 917 | 926 | 917 | 922 | +0.55% | 2,300 | 13億5534万 | -12.69% | 11.89 | 1.24 |
| 10/28 | 908 | 929 | 908 | 917 | +0.99% | 4,900 | 13億4799万 | -13.33% | 11.82 | 1.24 |
| 10/25 | 926 | 935 | 908 | 908 | -2.05% | 12,400 | 13億3476万 | -14.26% | 11.71 | 1.22 |
| 10/24 | 939 | 948 | 927 | 927 | -0.86% | 8,200 | 13億6269万 | -12.63% | 11.95 | 1.25 |
| 10/23 | 948 | 948 | 931 | 935 | -1.58% | 8,800 | 13億7445万 | -11.96% | 12.06 | 1.26 |
| 10/22 | 960 | 970 | 937 | 950 | -0.94% | 17,600 | 13億9650万 | -11.05% | 12.25 | 1.28 |
| 10/21 | 978 | 986 | 955 | 959 | -1.13% | 14,500 | 14億973万 | -10.54% | 12.37 | 1.29 |
| 10/18 | 984 | 984 | 970 | 970 | -1.42% | 10,400 | 14億2590万 | -9.68% | 12.51 | 1.31 |
| 10/17 | 999 | 1,004 | 972 | 984 | 0% | 17,800 | 14億4648万 | -8.55% | 12.69 | 1.33 |
| 10/16 | 996 | 1,021 | 984 | 984 | -1.89% | 28,400 | 14億4648万 | -8.64% | 12.69 | 1.33 |
| 10/15 | 1,060 | 1,060 | 983 | 1,003 | -3.74% | 54,900 | 14億7441万 | -7.04% | 12.93 | 1.35 |
| 10/11 | 1,052 | 1,065 | 1,040 | 1,042 | -3.16% | 21,700 | 15億3174万 | -3.52% | 13.44 | 1.4 |
| 10/10 | 1,130 | 1,143 | 1,061 | 1,076 | -7.8% | 80,800 | 15億8172万 | -0.28% | 13.87 | 1.45 |
| 10/09 | 1,195 | 1,310 | 1,164 | 1,167 | -1.02% | 215,600 | 17億1549万 | +8.06% | 15.05 | 1.57 |
| 10/08 | 1,151 | 1,208 | 1,138 | 1,179 | +0.51% | 67,000 | 17億3313万 | +9.57% | 15.2 | 1.59 |
| 10/07 | 1,184 | 1,255 | 1,150 | 1,173 | -1.35% | 132,400 | 17億2431万 | +9.32% | 15.13 | 1.58 |
| 10/04 | 1,243 | 1,270 | 1,172 | 1,189 | -6.6% | 191,400 | 17億4783万 | +11.23% | 15.33 | 1.6 |
| 10/03 | 1,374 | 1,411 | 1,211 | 1,273 | -5.28% | 934,600 | 18億7131万 | +19.53% | 16.42 | 1.72 |
| 10/02 | 1,474 | 1,744 | 1,313 | 1,344 | -6.93% | 2,178,000 | 19億7568万 | +27.27% | 17.33 | 1.81 |
| 10/01 | 1,199 | 1,444 | 1,124 | 1,444 | +26.22% | 340,600 | 21億2268万 | +38.31% | 18.62 | 1.95 |
| 09/30 | 979 | 1,144 | 970 | 1,144 | +15.09% | 109,900 | 16億8168万 | +11.28% | 14.75 | 1.54 |
| 09/27 | 980 | 994 | 976 | 994 | +2.16% | 2,800 | 14億6118万 | -2.83% | 12.82 | 1.34 |
| 09/26 | 985 | 986 | 955 | 973 | -0.21% | 3,400 | 14億3031万 | -5.07% | 12.55 | 1.31 |
| 09/25 | 965 | 975 | 964 | 975 | +1.04% | 3,600 | 14億3325万 | -5.16% | 12.57 | 1.31 |
| 09/24 | 963 | 965 | 951 | 965 | +0.21% | 5,500 | 14億1855万 | -6.22% | 12.44 | 1.3 |
| 09/20 | 955 | 963 | 946 | 963 | +1.48% | 3,100 | 14億1561万 | -6.78% | 12.42 | 1.3 |
| 09/19 | 959 | 959 | 943 | 949 | -1.04% | 6,200 | 13億9503万 | -8.49% | 12.24 | 1.28 |
| 09/18 | 955 | 970 | 954 | 959 | +1.48% | 6,700 | 14億973万 | -7.79% | 12.37 | 1.29 |
| 09/17 | 945 | 972 | 920 | 945 | -14.01% | 42,000 | 13億8915万 | -9.4% | 12.19 | 1.27 |
| 09/13 | 1,055 | 1,099 | 1,055 | 1,099 | +5.67% | 10,400 | 16億1553万 | +5.27% | 14.17 | 1.48 |
| 09/12 | 1,016 | 1,045 | 1,016 | 1,040 | +3.07% | 2,000 | 15億2880万 | +0.1% | 13.41 | 1.4 |
| 09/11 | 1,027 | 1,042 | 1,009 | 1,009 | -1.75% | 900 | 14億8323万 | -2.32% | 13.01 | 1.36 |
| 09/10 | 1,010 | 1,036 | 1,009 | 1,027 | +1.38% | 1,600 | 15億969万 | +0.1% | 13.24 | 1.38 |
| 09/09 | 1,006 | 1,040 | 1,006 | 1,013 | -0.98% | 6,800 | 14億8911万 | -0.49% | 13.06 | 1.37 |
| 09/06 | 1,019 | 1,043 | 1,018 | 1,023 | -0.97% | 1,600 | 15億381万 | +0.1% | 13.19 | 1.38 |
| 09/05 | 1,007 | 1,059 | 1,003 | 1,033 | +0.58% | 2,400 | 15億1851万 | 0% | 13.32 | 1.39 |
| 09/04 | 1,070 | 1,071 | 1,027 | 1,027 | -5% | 6,100 | 15億969万 | -1.82% | 13.24 | 1.38 |
| 09/03 | 1,080 | 1,100 | 1,073 | 1,081 | 0% | 2,600 | 15億8907万 | +2.46% | 13.94 | 1.46 |
| 09/02 | 1,102 | 1,102 | 1,078 | 1,081 | -1.82% | 2,400 | 15億8907万 | +1.6% | 13.94 | 1.46 |
| 08/30 | 1,077 | 1,127 | 1,077 | 1,101 | +1.85% | 8,100 | 16億1847万 | +2.8% | 14.2 | 1.48 |
| 08/29 | 1,090 | 1,197 | 1,081 | 1,081 | +0.37% | 25,900 | 15億8907万 | +0.19% | 13.94 | 1.46 |
| 08/28 | 1,057 | 1,080 | 1,056 | 1,077 | +1.89% | 2,200 | 15億8319万 | -0.92% | 13.89 | 1.45 |
| 08/27 | 1,040 | 1,060 | 1,040 | 1,057 | +1.63% | 2,500 | 15億5379万 | -3.65% | 13.63 | 1.42 |
| 08/26 | 1,040 | 1,050 | 1,039 | 1,040 | 0% | 2,400 | 15億2880万 | -6.05% | 13.41 | 1.4 |
| 08/23 | 1,035 | 1,040 | 1,024 | 1,040 | +0.48% | 2,000 | 15億2880万 | -7.06% | 13.41 | 1.4 |
| 08/22 | 1,035 | 1,049 | 1,027 | 1,035 | 0% | 1,500 | 15億2145万 | -8.41% | 13.35 | 1.4 |
| 08/21 | 1,044 | 1,048 | 1,035 | 1,035 | -0.77% | 900 | 15億2145万 | -9.37% | 13.35 | 1.4 |
| 08/20 | 1,015 | 1,069 | 1,010 | 1,043 | +3.27% | 3,500 | 15億3321万 | -9.54% | 13.45 | 1.41 |
| 08/19 | 1,057 | 1,057 | 1,004 | 1,010 | -4.45% | 5,900 | 14億8470万 | -13.23% | 13.02 | 1.36 |
| 08/16 | 1,095 | 1,095 | 1,051 | 1,057 | -1.03% | 5,800 | 15億5379万 | -10.12% | 13.63 | 1.42 |
| 08/15 | 1,026 | 1,070 | 1,026 | 1,068 | +4.09% | 3,200 | 15億6996万 | -9.95% | 13.77 | 1.44 |
| 08/14 | 1,046 | 1,070 | 1,000 | 1,026 | +0.98% | 5,700 | 15億822万 | -14.36% | 13.23 | 1.38 |
| 08/13 | 950 | 1,016 | 950 | 1,016 | +2.63% | 6,600 | 14億9352万 | -16.24% | 13.1 | 1.37 |
| 08/09 | 1,000 | 1,016 | 963 | 990 | +3.02% | 7,000 | 14億5530万 | -19.45% | 12.77 | 1.33 |
| 08/08 | 917 | 967 | 917 | 961 | +6.31% | 11,100 | 14億1267万 | -22.94% | 12.39 | 1.3 |
| 08/07 | 838 | 917 | 838 | 904 | +9.05% | 18,500 | 13億2888万 | -28.59% | 11.66 | 1.22 |
| 08/06 | 850 | 901 | 806 | 829 | +1.1% | 43,200 | 12億1863万 | -35.69% | 10.69 | 1.12 |
| 08/05 | 913 | 1,000 | 820 | 820 | -26.79% | 53,200 | 12億540万 | -37.55% | 10.57 | 1.11 |
| 08/02 | 1,279 | 1,279 | 1,110 | 1,120 | -13.58% | 20,800 | 16億4640万 | -16.42% | 14.44 | 1.51 |
| 08/01 | 1,348 | 1,348 | 1,277 | 1,296 | -4% | 5,600 | 19億512万 | -4.42% | 16.71 | 1.75 |
| 07/31 | 1,269 | 1,350 | 1,269 | 1,350 | +6.38% | 5,800 | 19億8450万 | -0.95% | 17.41 | 1.82 |
| 07/30 | 1,288 | 1,288 | 1,265 | 1,269 | -1.48% | 1,000 | 18億6543万 | -7.37% | 16.36 | 1.71 |
| 07/29 | 1,266 | 1,288 | 1,264 | 1,288 | +1.42% | 3,000 | 18億9336万 | -6.33% | 16.61 | 1.74 |
| 07/26 | 1,280 | 1,285 | 1,270 | 1,270 | -1.17% | 2,600 | 18億6690万 | -8.17% | 16.38 | 1.71 |
| 07/25 | 1,290 | 1,290 | 1,266 | 1,285 | -0.62% | 6,300 | 18億8895万 | -7.49% | 16.57 | 1.73 |
| 07/24 | 1,329 | 1,329 | 1,293 | 1,293 | -1.37% | 3,300 | 19億71万 | -7.05% | 16.67 | 1.74 |
| 07/23 | 1,330 | 1,330 | 1,311 | 1,311 | -1.43% | 1,600 | 19億2717万 | -5.89% | 16.91 | 1.77 |
| 07/22 | 1,321 | 1,332 | 1,311 | 1,330 | +0.68% | 4,200 | 19億5510万 | -4.39% | 17.15 | 1.79 |
| 07/19 | 1,339 | 1,339 | 1,316 | 1,321 | +0.53% | 2,900 | 19億4187万 | -5.03% | 17.03 | 1.78 |
| 07/18 | 1,341 | 1,341 | 1,310 | 1,314 | -2.01% | 5,600 | 19億3158万 | -5.47% | 16.94 | 1.77 |
| 07/17 | 1,318 | 1,345 | 1,315 | 1,341 | +1.75% | 3,800 | 19億7127万 | -3.53% | 17.29 | 1.81 |
| 07/16 | 1,351 | 1,351 | 1,315 | 1,318 | +0.53% | 5,100 | 19億3746万 | -5.18% | 17 | 1.78 |
| 07/12 | 1,326 | 1,328 | 1,305 | 1,311 | -0.3% | 4,500 | 19億2717万 | -5.75% | 16.91 | 1.77 |
| 07/11 | 1,307 | 1,315 | 1,281 | 1,315 | +0.54% | 7,800 | 19億3305万 | -5.53% | 16.96 | 1.77 |
| 07/10 | 1,353 | 1,353 | 1,266 | 1,308 | -3.33% | 32,900 | 19億2276万 | -6.1% | 16.87 | 1.76 |
| 07/09 | 1,414 | 1,414 | 1,325 | 1,353 | -4.25% | 29,900 | 19億8891万 | -3.15% | 17.45 | 1.82 |
| 07/08 | 1,428 | 1,429 | 1,410 | 1,413 | -0.91% | 5,400 | 20億7711万 | +0.93% | 18.22 | 1.9 |
| 07/05 | 1,423 | 1,441 | 1,400 | 1,426 | +0.42% | 7,000 | 20億9622万 | +2% | 18.39 | 1.92 |
| 07/04 | 1,447 | 1,450 | 1,414 | 1,420 | -2.27% | 14,400 | 20億8740万 | +1.79% | 18.31 | 1.91 |
| 07/03 | 1,482 | 1,482 | 1,451 | 1,453 | -0.82% | 3,700 | 21億3591万 | +4.46% | 18.74 | 1.96 |
| 07/02 | 1,450 | 1,468 | 1,438 | 1,465 | +1.6% | 7,300 | 21億5355万 | +5.78% | 18.89 | 1.97 |
| 07/01 | 1,497 | 1,499 | 1,438 | 1,442 | -3.8% | 24,400 | 21億1974万 | +4.49% | 18.59 | 1.94 |
| 06/28 | 1,520 | 1,520 | 1,489 | 1,499 | -0.07% | 7,000 | 22億353万 | +9.02% | 19.33 | 2.02 |
| 06/27 | 1,488 | 1,540 | 1,480 | 1,500 | +1.35% | 20,900 | 22億500万 | +9.73% | 19.34 | 2.02 |
| 06/26 | 1,567 | 1,567 | 1,460 | 1,480 | -3.14% | 35,300 | 21億7560万 | +8.9% | 19.08 | 1.99 |
| 06/25 | 1,433 | 1,547 | 1,411 | 1,528 | +8.91% | 59,900 | 22億4616万 | +12.85% | 19.7 | 2.06 |
| 06/24 | 1,480 | 1,510 | 1,401 | 1,403 | -4.88% | 114,800 | 20億6241万 | +4.08% | 18.09 | 1.89 |
| 06/21 | 1,420 | 1,475 | 1,396 | 1,475 | +4.61% | 32,300 | 21億6825万 | +9.58% | 19.02 | 1.99 |
| 06/20 | 1,350 | 1,412 | 1,348 | 1,410 | +5.07% | 28,300 | 20億7270万 | +5.22% | 18.18 | 1.9 |
| 06/19 | 1,338 | 1,343 | 1,323 | 1,342 | -0.15% | 8,000 | 19億7274万 | +0.45% | 17.3 | 1.81 |
| 06/18 | 1,296 | 1,364 | 1,283 | 1,344 | +6.16% | 36,100 | 19億7568万 | +0.83% | 17.33 | 1.81 |
| 06/17 | 1,317 | 1,327 | 1,257 | 1,266 | -3.87% | 71,200 | 18億6102万 | -5.03% | 16.32 | 1.71 |
| 06/14 | 1,288 | 1,368 | 1,288 | 1,317 | +1.31% | 16,300 | 19億3599万 | -1.27% | 16.98 | 1.78 |
| 06/13 | 1,325 | 1,325 | 1,287 | 1,300 | -0.84% | 8,800 | 19億1100万 | -2.33% | 16.76 | 1.75 |
| 06/12 | 1,340 | 1,345 | 1,292 | 1,311 | -2.53% | 12,200 | 19億2717万 | -1.43% | 16.91 | 1.77 |
| 06/11 | 1,344 | 1,367 | 1,317 | 1,345 | +0.07% | 9,100 | 19億7715万 | +1.28% | 17.34 | 1.81 |
| 06/10 | 1,343 | 1,352 | 1,300 | 1,344 | +0.83% | 6,700 | 19億7568万 | +1.28% | 17.33 | 1.81 |
| 06/07 | 1,320 | 1,357 | 1,318 | 1,333 | -0.52% | 9,900 | 19億5951万 | +0.53% | 17.19 | 1.8 |
| 06/06 | 1,435 | 1,435 | 1,340 | 1,340 | -5.1% | 11,200 | 19億6980万 | +0.98% | 17.28 | 1.81 |
| 06/05 | 1,448 | 1,448 | 1,366 | 1,412 | -0.7% | 14,300 | 20億7564万 | +6.41% | 18.21 | 1.9 |
| 06/04 | 1,370 | 1,446 | 1,370 | 1,422 | +3.04% | 27,800 | 20億9034万 | +7.16% | 18.34 | 1.92 |
| 06/03 | 1,348 | 1,380 | 1,324 | 1,380 | +2.99% | 12,100 | 20億2860万 | +3.99% | 17.79 | 1.86 |
| 05/31 | 1,320 | 1,348 | 1,293 | 1,340 | +0.83% | 7,900 | 19億6980万 | +0.75% | 17.28 | 1.81 |
| 05/30 | 1,277 | 1,336 | 1,250 | 1,329 | +1.68% | 12,100 | 19億5363万 | -0.3% | 17.14 | 1.79 |
| 05/29 | 1,344 | 1,344 | 1,280 | 1,307 | -1.73% | 6,400 | 19億2129万 | -1.95% | 16.85 | 1.76 |
| 05/28 | 1,313 | 1,339 | 1,312 | 1,330 | +1.22% | 4,900 | 19億5510万 | -0.37% | 17.15 | 1.79 |
| 05/27 | 1,303 | 1,315 | 1,271 | 1,314 | +0.84% | 5,500 | 19億3158万 | -1.87% | 16.94 | 1.77 |
| 05/24 | 1,275 | 1,303 | 1,260 | 1,303 | +0.31% | 7,600 | 19億1541万 | -2.98% | 16.8 | 1.76 |
| 05/23 | 1,355 | 1,355 | 1,299 | 1,299 | -4.13% | 8,300 | 19億953万 | -3.64% | 16.75 | 1.75 |
| 05/22 | 1,377 | 1,395 | 1,330 | 1,355 | -1.6% | 17,100 | 19億9185万 | +0.07% | 17.47 | 1.83 |
| 05/21 | 1,348 | 1,392 | 1,348 | 1,377 | +2.15% | 9,200 | 20億2419万 | +1.32% | 17.76 | 1.86 |
| 05/20 | 1,338 | 1,362 | 1,327 | 1,348 | +0.67% | 8,600 | 19億8156万 | -1.68% | 17.38 | 1.82 |
| 05/17 | 1,291 | 1,340 | 1,291 | 1,339 | +3.72% | 12,000 | 19億6833万 | -3.6% | 17.27 | 1.8 |
| 05/16 | 1,275 | 1,316 | 1,275 | 1,291 | +0.16% | 9,700 | 18億9777万 | -8.31% | 16.65 | 1.74 |
| 05/15 | 1,330 | 1,330 | 1,260 | 1,289 | -3.08% | 11,500 | 18億9483万 | -9.61% | 16.62 | 1.74 |
| 05/14 | 1,282 | 1,345 | 1,282 | 1,330 | +2.39% | 11,700 | 19億5510万 | - | 17.15 | 1.79 |
| 05/13 | 1,239 | 1,318 | 1,235 | 1,299 | +5.1% | 20,000 | 19億953万 | - | 16.75 | 1.75 |
| 05/10 | 1,274 | 1,280 | 1,229 | 1,236 | -3.96% | 27,300 | 18億1692万 | - | 15.94 | 1.67 |
| 05/09 | 1,262 | 1,300 | 1,240 | 1,287 | +1.98% | 19,500 | 18億9189万 | - | 16.6 | 1.73 |
| 05/08 | 1,298 | 1,308 | 1,261 | 1,262 | -3.88% | 19,800 | 18億5514万 | - | 16.27 | 1.7 |
| 05/07 | 1,307 | 1,327 | 1,287 | 1,313 | +0.46% | 16,800 | 19億3011万 | - | 16.93 | 1.77 |
| 05/02 | 1,360 | 1,360 | 1,304 | 1,307 | -3.97% | 23,500 | 19億2129万 | - | 16.85 | 1.76 |
| 05/01 | 1,362 | 1,363 | 1,355 | 1,361 | +0.37% | 4,700 | 20億67万 | - | 17.55 | 1.83 |
| 04/30 | 1,404 | 1,404 | 1,355 | 1,356 | -3.49% | 11,200 | 19億9332万 | - | 17.49 | 1.9 |
| 04/26 | 1,396 | 1,416 | 1,371 | 1,405 | -1.47% | 15,700 | 20億6535万 | - | 18.12 | 1.97 |
| 04/25 | 1,434 | 1,440 | 1,402 | 1,426 | -1.72% | 12,400 | 20億9622万 | - | 18.39 | 2 |
| 04/24 | 1,410 | 1,471 | 1,410 | 1,451 | +3.72% | 32,100 | 21億3297万 | - | 18.71 | 2.04 |
| 04/23 | 1,350 | 1,472 | 1,346 | 1,399 | +4.48% | 60,900 | 20億5653万 | - | 18.04 | 1.96 |
| 04/22 | 1,365 | 1,385 | 1,332 | 1,339 | -1.54% | 28,200 | 19億6833万 | - | 17.27 | 1.88 |
| 04/19 | 1,406 | 1,430 | 1,350 | 1,360 | -4.56% | 61,700 | 19億9920万 | - | 17.54 | 1.91 |
| 04/18 | 1,416 | 1,437 | 1,410 | 1,425 | -0.14% | 29,800 | 20億9475万 | - | 18.38 | 2 |
| 04/17 | 1,430 | 1,473 | 1,395 | 1,427 | +0.92% | 52,300 | 20億9769万 | - | 18.4 | 2 |
| 04/16 | 1,441 | 1,441 | 1,395 | 1,414 | -3.15% | 64,900 | 20億7858万 | - | 18.23 | 1.98 |
| 04/15 | 1,450 | 1,489 | 1,410 | 1,460 | -0.14% | 112,000 | 21億4620万 | - | 18.83 | 2.05 |
| 04/12 | 1,640 | 1,661 | 1,462 | 1,462 | -14% | 293,400 | 21億4914万 | - | 18.85 | 2.05 |
| 04/11 | 1,722 | 1,758 | 1,627 | 1,700 | -5.03% | 378,000 | 24億9900万 | - | 21.92 | 2.39 |
| 04/10 | 1,820 | 1,998 | 1,752 | 1,790 | -1.05% | 2,594,900 | 26億3130万 | - | 23.08 | 2.51 |
| 04/09 | 1,900 | 2,153 | 1,770 | 1,809 | +3.19% | 5,763,600 | 26億5923万 | - | 23.33 | 2.54 |
| 04/08 | 2,000 | 2,000 | 1,658 | 1,753 | 0% | 2,091,600 | 25億7691万 | - | 22.6 | 2.46 |
