時価総額
2023/09/06～2024/02/02
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 |
| 02/02 | 4,935 | 4,945 | 4,860 | 4,910 | -0.51% | 7,300 | 949億1025万 | +5.03% | 9.83 | 0.7 |
| 02/01 | 4,920 | 5,000 | 4,865 | 4,935 | +1.65% | 26,400 | 953億9350万 | +6.08% | 9.88 | 0.7 |
| 01/31 | 4,700 | 4,855 | 4,665 | 4,855 | +4.07% | 17,800 | 938億4710万 | +4.93% | 9.72 | 0.69 |
| 01/30 | 4,700 | 4,735 | 4,655 | 4,665 | +0.65% | 17,300 | 901億7440万 | +1.32% | 9.33 | 0.67 |
| 01/29 | 4,580 | 4,650 | 4,580 | 4,635 | +0.98% | 8,700 | 895億9450万 | +0.96% | 9.27 | 0.66 |
| 01/26 | 4,595 | 4,595 | 4,550 | 4,590 | -0.43% | 7,100 | 887億2465万 | +0.24% | 9.18 | 0.65 |
| 01/25 | 4,570 | 4,630 | 4,570 | 4,610 | +0.66% | 8,200 | 891億1125万 | +0.96% | 9.22 | 0.66 |
| 01/24 | 4,610 | 4,610 | 4,535 | 4,580 | -0.22% | 6,900 | 885億3135万 | +0.55% | 9.16 | 0.65 |
| 01/23 | 4,630 | 4,655 | 4,590 | 4,590 | -0.86% | 3,600 | 887億2465万 | +0.99% | 9.18 | 0.65 |
| 01/22 | 4,710 | 4,710 | 4,615 | 4,630 | -0.54% | 6,300 | 894億9785万 | +2.03% | 9.26 | 0.66 |
| 01/19 | 4,690 | 4,705 | 4,640 | 4,655 | -0.53% | 10,900 | 899億8110万 | +2.8% | 9.31 | 0.66 |
| 01/18 | 4,700 | 4,750 | 4,680 | 4,680 | -0.64% | 7,900 | 904億6435万 | +3.61% | 9.36 | 0.67 |
| 01/17 | 4,745 | 4,800 | 4,710 | 4,710 | -0.53% | 9,700 | 910億4425万 | +4.69% | 9.42 | 0.67 |
| 01/16 | 4,820 | 4,825 | 4,730 | 4,735 | -1.35% | 8,000 | 915億2750万 | +5.64% | 9.47 | 0.68 |
| 01/15 | 4,710 | 4,825 | 4,710 | 4,800 | +1.91% | 16,400 | 927億8395万 | +7.55% | 9.6 | 0.68 |
| 01/12 | 4,635 | 4,720 | 4,635 | 4,710 | +0.53% | 9,800 | 910億4425万 | +6.13% | 9.42 | 0.67 |
| 01/11 | 4,665 | 4,750 | 4,665 | 4,685 | -0.53% | 8,200 | 905億6100万 | +6.04% | 9.37 | 0.67 |
| 01/10 | 4,735 | 4,760 | 4,710 | 4,710 | -0.74% | 11,600 | 910億4425万 | +7.07% | 9.42 | 0.67 |
| 01/09 | 4,775 | 4,775 | 4,725 | 4,745 | +0.74% | 10,400 | 917億2080万 | +8.33% | 9.49 | 0.68 |
| 01/05 | 4,750 | 4,780 | 4,710 | 4,710 | -1.36% | 20,700 | 910億4425万 | +8.15% | 9.42 | 0.67 |
| 01/04 | 4,615 | 4,775 | 4,580 | 4,775 | +4.49% | 23,100 | 923億70万 | +10.25% | 9.55 | 0.68 |
| 2023 |
| 12/29 | 4,545 | 4,580 | 4,535 | 4,570 | +0.88% | 13,200 | 883億3805万 | +6.23% | 9.14 | 0.7 |
| 12/28 | 4,470 | 4,530 | 4,470 | 4,530 | +1.34% | 13,800 | 875億6485万 | +5.79% | 9.06 | 0.69 |
| 12/27 | 4,400 | 4,470 | 4,400 | 4,470 | +1.71% | 11,700 | 864億505万 | +4.83% | 8.94 | 0.68 |
| 12/26 | 4,340 | 4,400 | 4,340 | 4,395 | +1.74% | 8,100 | 849億5530万 | +3.53% | 8.79 | 0.67 |
| 12/25 | 4,360 | 4,360 | 4,305 | 4,320 | 0% | 4,300 | 835億555万 | +2.1% | 8.64 | 0.66 |
| 12/22 | 4,290 | 4,335 | 4,285 | 4,320 | +1.05% | 5,800 | 835億555万 | +2.32% | 8.64 | 0.66 |
| 12/21 | 4,350 | 4,350 | 4,270 | 4,275 | -1.72% | 7,200 | 826億3570万 | +1.52% | 8.55 | 0.65 |
| 12/20 | 4,320 | 4,360 | 4,315 | 4,350 | +0.58% | 8,300 | 840億8545万 | +3.5% | 8.7 | 0.66 |
| 12/19 | 4,300 | 4,325 | 4,230 | 4,325 | +1.05% | 8,900 | 836億220万 | +3.12% | 8.65 | 0.66 |
| 12/18 | 4,290 | 4,290 | 4,200 | 4,280 | -0.93% | 10,800 | 827億3235万 | +2.22% | 8.56 | 0.65 |
| 12/15 | 4,345 | 4,380 | 4,310 | 4,320 | -0.58% | 14,500 | 835億555万 | +3.23% | 8.64 | 0.66 |
| 12/14 | 4,405 | 4,415 | 4,320 | 4,345 | -1.47% | 10,900 | 839億8880万 | +3.95% | 8.69 | 0.66 |
| 12/13 | 4,395 | 4,435 | 4,390 | 4,410 | +0.8% | 12,300 | 852億4525万 | +5.7% | 8.82 | 0.67 |
| 12/12 | 4,390 | 4,435 | 4,355 | 4,375 | +0.11% | 18,200 | 845億6870万 | +5.07% | 8.75 | 0.67 |
| 12/11 | 4,305 | 4,370 | 4,280 | 4,370 | +3.19% | 26,800 | 844億7205万 | +5.07% | 8.74 | 0.67 |
| 12/08 | 4,270 | 4,295 | 4,185 | 4,235 | -1.05% | 19,000 | 818億6250万 | +2% | 8.47 | 0.64 |
| 12/07 | 4,270 | 4,280 | 4,245 | 4,280 | +0.23% | 8,700 | 827億3235万 | +3.08% | 8.56 | 0.65 |
| 12/06 | 4,175 | 4,295 | 4,165 | 4,270 | +2.28% | 16,100 | 825億3905万 | +3.02% | 8.54 | 0.65 |
| 12/05 | 4,165 | 4,235 | 4,165 | 4,175 | -0.71% | 19,000 | 807億270万 | +0.99% | 8.35 | 0.64 |
| 12/04 | 4,195 | 4,215 | 4,160 | 4,205 | -0.12% | 7,000 | 812億8260万 | +1.74% | 8.41 | 0.64 |
| 12/01 | 4,220 | 4,230 | 4,185 | 4,210 | -0.82% | 9,700 | 813億7925万 | +2.06% | 8.42 | 0.64 |
| 11/30 | 4,120 | 4,265 | 4,110 | 4,245 | +3.28% | 18,800 | 820億5580万 | +3.06% | 8.49 | 0.65 |
| 11/29 | 4,095 | 4,130 | 4,040 | 4,110 | +0.12% | 13,800 | 794億4625万 | -0.02% | 8.22 | 0.63 |
| 11/28 | 4,055 | 4,110 | 4,030 | 4,105 | +1.23% | 9,600 | 793億4960万 | -0.07% | 8.21 | 0.62 |
| 11/27 | 4,080 | 4,080 | 4,040 | 4,055 | -0.61% | 4,000 | 783億8310万 | -1.29% | 8.11 | 0.62 |
| 11/24 | 4,090 | 4,105 | 4,080 | 4,080 | +0.25% | 4,800 | 788億6635万 | -0.71% | 8.16 | 0.62 |
| 11/22 | 3,995 | 4,075 | 3,985 | 4,070 | +1.75% | 5,400 | 786億7305万 | -0.97% | 8.14 | 0.62 |
| 11/21 | 4,080 | 4,080 | 3,985 | 4,000 | -0.87% | 7,000 | 773億1996万 | -2.63% | 8 | 0.61 |
| 11/20 | 4,115 | 4,115 | 4,035 | 4,035 | -1.94% | 7,400 | 779億9650万 | -1.8% | 8.07 | 0.61 |
| 11/17 | 4,025 | 4,125 | 4,025 | 4,115 | +2.24% | 9,400 | 795億4290万 | +0.12% | 8.23 | 0.63 |
| 11/16 | 4,070 | 4,070 | 4,025 | 4,025 | -1.59% | 8,300 | 778億320万 | -2.09% | 8.05 | 0.61 |
| 11/15 | 4,185 | 4,185 | 4,075 | 4,090 | -0.97% | 7,100 | 790億5965万 | -0.63% | 8.18 | 0.62 |
| 11/14 | 4,150 | 4,150 | 4,125 | 4,130 | -0.48% | 5,000 | 798億3285万 | +0.24% | 8.26 | 0.63 |
| 11/13 | 4,165 | 4,190 | 4,125 | 4,150 | -1.66% | 9,100 | 802億1945万 | +0.73% | 8.3 | 0.63 |
| 11/10 | 4,190 | 4,225 | 4,165 | 4,220 | +0.48% | 8,000 | 815億7255万 | +2.5% | 8.44 | 0.64 |
| 11/09 | 4,180 | 4,200 | 4,125 | 4,200 | +1.45% | 4,900 | 811億8595万 | +2.31% | 8.4 | 0.64 |
| 11/08 | 4,225 | 4,250 | 4,125 | 4,140 | -1.9% | 8,700 | 800億2615万 | +0.93% | 8.28 | 0.63 |
| 11/07 | 4,235 | 4,260 | 4,175 | 4,220 | -0.71% | 8,000 | 815億7255万 | +2.83% | 8.44 | 0.64 |
| 11/06 | 4,200 | 4,290 | 4,200 | 4,250 | +1.67% | 11,600 | 821億5245万 | +3.53% | 8.5 | 0.65 |
| 11/02 | 4,250 | 4,325 | 4,180 | 4,180 | -1.65% | 15,700 | 807億9935万 | +1.83% | 8.36 | 0.64 |
| 11/01 | 4,160 | 4,265 | 4,155 | 4,250 | +3.66% | 11,600 | 821億5245万 | +3.38% | 8.5 | 0.65 |
| 10/31 | 4,005 | 4,105 | 3,985 | 4,100 | +2.89% | 11,400 | 792億5295万 | -0.29% | 8.2 | 0.62 |
| 10/30 | 4,150 | 4,150 | 3,950 | 3,985 | -3.98% | 18,700 | 770億3001万 | -3.25% | 7.97 | 0.61 |
| 10/27 | 3,990 | 4,165 | 3,990 | 4,150 | +3.36% | 16,400 | 802億1945万 | +0.41% | 8.3 | 0.63 |
| 10/26 | 4,050 | 4,090 | 3,990 | 4,015 | -0.86% | 9,500 | 776億990万 | -3% | 8.03 | 0.61 |
| 10/25 | 4,070 | 4,070 | 4,040 | 4,050 | -0.12% | 8,800 | 782億8645万 | -2.41% | 8.1 | 0.62 |
| 10/24 | 3,955 | 4,060 | 3,945 | 4,055 | +0.87% | 15,900 | 783億8310万 | -2.62% | 8.11 | 0.62 |
| 10/23 | 4,120 | 4,120 | 4,020 | 4,020 | -2.19% | 8,300 | 777億655万 | -3.69% | 8.04 | 0.61 |
| 10/20 | 4,060 | 4,135 | 4,060 | 4,110 | +0.61% | 5,800 | 794億4625万 | -1.84% | 8.22 | 0.63 |
| 10/19 | 4,085 | 4,120 | 4,045 | 4,085 | -0.24% | 6,200 | 789億6300万 | -2.65% | 8.17 | 0.62 |
| 10/18 | 4,030 | 4,115 | 3,980 | 4,095 | +1.61% | 8,800 | 791億5630万 | -2.66% | 8.19 | 0.62 |
| 10/17 | 4,015 | 4,085 | 4,015 | 4,030 | +0.37% | 6,700 | 778億9985万 | -4.37% | 8.06 | 0.61 |
| 10/16 | 4,005 | 4,115 | 4,000 | 4,015 | -1.47% | 10,900 | 776億990万 | -4.9% | 8.03 | 0.61 |
| 10/13 | 4,080 | 4,095 | 4,045 | 4,075 | -1.45% | 11,500 | 787億6970万 | -3.73% | 8.15 | 0.62 |
| 10/12 | 4,140 | 4,165 | 4,130 | 4,135 | -0.12% | 5,900 | 799億2950万 | -2.52% | 8.27 | 0.63 |
| 10/11 | 4,180 | 4,180 | 4,135 | 4,140 | -1.55% | 6,200 | 800億2615万 | -2.5% | 8.28 | 0.63 |
| 10/10 | 4,175 | 4,210 | 4,120 | 4,205 | +1.82% | 10,700 | 812億8260万 | -1.11% | 8.41 | 0.64 |
| 10/06 | 4,100 | 4,160 | 4,070 | 4,130 | +1.72% | 8,900 | 798億3285万 | -2.85% | 8.26 | 0.63 |
| 10/05 | 3,945 | 4,065 | 3,945 | 4,060 | +3.18% | 14,400 | 784億7975万 | -4.4% | 8.12 | 0.62 |
| 10/04 | 3,985 | 4,035 | 3,925 | 3,935 | -4.26% | 19,400 | 760億6351万 | -7.3% | 7.87 | 0.6 |
| 10/03 | 4,200 | 4,205 | 4,110 | 4,110 | -2.14% | 5,600 | 794億4625万 | -3.25% | 8.22 | 0.63 |
| 10/02 | 4,305 | 4,305 | 4,200 | 4,200 | -0.83% | 9,700 | 811億8595万 | -1.06% | 8.4 | 0.64 |
| 09/29 | 4,305 | 4,305 | 4,225 | 4,235 | -0.82% | 9,200 | 818億6250万 | +0.02% | 8.47 | 0.65 |
| 09/28 | 4,270 | 4,320 | 4,215 | 4,270 | -1.39% | 13,300 | 825億3905万 | +1.11% | 8.54 | 0.65 |
| 09/27 | 4,210 | 4,345 | 4,210 | 4,330 | +1.41% | 18,800 | 836億9885万 | +2.92% | 8.66 | 0.66 |
| 09/26 | 4,270 | 4,300 | 4,235 | 4,270 | -0.23% | 9,600 | 825億3905万 | +2.01% | 8.54 | 0.65 |
| 09/25 | 4,320 | 4,340 | 4,280 | 4,280 | -0.93% | 8,000 | 827億3235万 | +2.76% | 8.56 | 0.65 |
| 09/22 | 4,245 | 4,335 | 4,235 | 4,320 | +0.35% | 15,800 | 835億555万 | +4.3% | 8.64 | 0.66 |
| 09/21 | 4,280 | 4,355 | 4,280 | 4,305 | +0.35% | 14,700 | 832億1560万 | +4.52% | 8.61 | 0.66 |
| 09/20 | 4,395 | 4,395 | 4,285 | 4,290 | -2.61% | 15,100 | 829億2565万 | +4.76% | 8.58 | 0.65 |
| 09/19 | 4,275 | 4,405 | 4,275 | 4,405 | +2.32% | 15,400 | 851億4860万 | +8.15% | 8.81 | 0.67 |
| 09/15 | 4,375 | 4,375 | 4,305 | 4,305 | -0.58% | 14,500 | 832億1560万 | +6.43% | 8.61 | 0.66 |
| 09/14 | 4,310 | 4,385 | 4,300 | 4,330 | -0.12% | 29,200 | 836億9885万 | +7.6% | 8.66 | 0.66 |
| 09/13 | 4,385 | 4,410 | 4,310 | 4,335 | -0.91% | 9,100 | 837億9550万 | +8.35% | 8.67 | 0.66 |
| 09/12 | 4,270 | 4,405 | 4,270 | 4,375 | +2.7% | 16,000 | 845億6870万 | +9.98% | 8.75 | 0.67 |
| 09/11 | 4,225 | 4,265 | 4,225 | 4,260 | +0.83% | 9,400 | 823億4575万 | +7.79% | 8.52 | 0.65 |
| 09/08 | 4,285 | 4,300 | 4,210 | 4,225 | -1.86% | 24,400 | 816億6920万 | +7.51% | 8.45 | 0.64 |
| 09/07 | 4,245 | 4,340 | 4,220 | 4,305 | +0.35% | 41,200 | 832億1560万 | +10.16% | 8.61 | 0.66 |
| 09/06 | 4,245 | 4,315 | 4,245 | 4,290 | +1.06% | 9,300 | 829億2565万 | +10.37% | 8.58 | 0.65 |
