時価総額
2023/09/22～2026/01/21
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 01/21 | 4,649 | 4,649 | 4,649 | 4,649 | -0.24% | 10 | - | -0.73% | - | - |
| 01/20 | 4,660 | 4,660 | 4,660 | 4,660 | +0.04% | 10 | - | -0.6% | - | - |
| 01/16 | 4,666 | 4,666 | 4,658 | 4,658 | +0.15% | 200 | - | -0.72% | - | - |
| 2025 | ||||||||||
| 12/30 | 4,641 | 4,651 | 4,641 | 4,651 | +0.09% | 40 | - | -0.98% | - | - |
| 12/29 | 4,750 | 4,750 | 4,647 | 4,647 | +0.8% | 30 | - | -1.17% | - | - |
| 12/22 | 4,614 | 4,614 | 4,610 | 4,610 | -0.54% | 30 | - | -2.08% | - | - |
| 12/18 | 4,641 | 4,641 | 4,635 | 4,635 | -0.04% | 200 | - | -1.68% | - | - |
| 12/17 | 4,637 | 4,637 | 4,637 | 4,637 | +0.11% | 10 | - | -1.86% | - | - |
| 12/15 | 4,641 | 4,641 | 4,632 | 4,632 | -0.56% | 70 | - | -2.05% | - | - |
| 12/08 | 4,662 | 4,662 | 4,658 | 4,658 | -0.3% | 30 | - | -1.58% | - | - |
| 12/05 | 4,677 | 4,677 | 4,672 | 4,672 | -0.13% | 40 | - | -1.35% | - | - |
| 12/04 | 4,678 | 4,678 | 4,678 | 4,678 | -0.04% | 10 | - | -1.27% | - | - |
| 12/03 | 4,680 | 4,680 | 4,680 | 4,680 | -0.04% | 10 | - | -1.27% | - | - |
| 12/02 | 4,682 | 4,682 | 4,682 | 4,682 | -0.23% | 10 | - | -1.27% | - | - |
| 11/28 | 4,693 | 4,693 | 4,693 | 4,693 | -0.28% | 10 | - | -1.05% | - | - |
| 11/27 | 4,707 | 4,707 | 4,706 | 4,706 | +0.43% | 30 | - | -0.82% | - | - |
| 11/20 | 4,686 | 4,686 | 4,686 | 4,686 | -0.17% | 10 | - | -1.26% | - | - |
| 11/18 | 4,687 | 4,694 | 4,687 | 4,694 | +0.13% | 30 | - | -1.12% | - | - |
| 11/17 | 4,689 | 4,689 | 4,688 | 4,688 | -0.02% | 40 | - | -1.28% | - | - |
| 11/14 | 4,689 | 4,689 | 4,689 | 4,689 | -1.37% | 50 | - | -1.35% | - | - |
| 11/11 | 4,754 | 4,754 | 4,754 | 4,754 | +0.11% | 10 | - | -0.02% | - | - |
| 11/10 | 4,749 | 4,749 | 4,749 | 4,749 | -0.13% | 30 | - | -0.17% | - | - |
| 11/07 | 4,755 | 4,755 | 4,755 | 4,755 | 0% | 20 | - | -0.08% | - | - |
| 11/04 | 4,755 | 4,755 | 4,755 | 4,755 | -0.08% | 10 | - | -0.11% | - | - |
| 10/31 | 4,759 | 4,759 | 4,759 | 4,759 | -0.27% | 40 | - | -0.1% | - | - |
| 10/29 | 4,772 | 4,772 | 4,772 | 4,772 | +0.21% | 30 | - | +0.1% | - | - |
| 10/27 | 4,755 | 4,762 | 4,755 | 4,762 | -0.25% | 100 | - | -0.29% | - | - |
| 10/24 | 4,774 | 4,774 | 4,774 | 4,774 | -0.4% | 10 | - | -0.38% | - | - |
| 10/23 | 4,793 | 4,793 | 4,793 | 4,793 | +0.29% | 10 | - | -0.19% | - | - |
| 10/16 | 4,779 | 4,779 | 4,779 | 4,779 | 0% | 10 | - | -0.71% | - | - |
| 10/15 | 4,779 | 4,779 | 4,779 | 4,779 | -2.43% | 10 | - | -1.01% | - | - |
| 10/14 | 4,898 | 4,898 | 4,898 | 4,898 | +3.4% | 20 | - | +1.3% | - | - |
| 10/08 | 4,734 | 4,737 | 4,734 | 4,737 | +0.08% | 20 | - | -2.11% | - | - |
| 10/07 | 4,733 | 4,733 | 4,733 | 4,733 | 0% | 10 | - | -2.33% | - | - |
| 10/06 | 4,735 | 4,735 | 4,733 | 4,733 | +0.04% | 20 | - | -2.55% | - | - |
| 09/30 | 4,731 | 4,731 | 4,731 | 4,731 | +0.15% | 20 | - | -2.81% | - | - |
| 09/29 | 4,724 | 4,724 | 4,724 | 4,724 | +0.15% | 10 | - | -3.16% | - | - |
| 09/26 | 4,717 | 4,717 | 4,717 | 4,717 | -0.06% | 10 | - | -3.38% | - | - |
| 09/22 | 4,725 | 4,725 | 4,720 | 4,720 | -0.25% | 30 | - | -3.44% | - | - |
| 09/19 | 4,732 | 4,732 | 4,732 | 4,732 | 0% | 490 | - | -3.47% | - | - |
| 07/29 | 4,732 | 4,732 | 4,732 | 4,732 | +0.17% | 30 | - | -3.7% | - | - |
| 07/28 | 5,028 | 5,028 | 4,724 | 4,724 | -0.51% | 80 | - | -4.14% | - | - |
| 07/24 | 4,748 | 4,748 | 4,748 | 4,748 | -0.5% | 10 | - | -3.96% | - | - |
| 06/26 | 4,772 | 4,772 | 4,772 | 4,772 | +0.38% | 100 | - | -3.79% | - | - |
| 06/09 | 4,765 | 4,765 | 4,754 | 4,754 | -0.67% | 600 | - | -4.44% | - | - |
| 05/13 | 4,786 | 4,786 | 4,786 | 4,786 | -0.29% | 10 | - | -4.26% | - | - |
| 04/09 | 4,800 | 4,800 | 4,800 | 4,800 | +0.31% | 10 | - | -4.34% | - | - |
| 04/03 | 4,785 | 4,785 | 4,785 | 4,785 | -1.46% | 10 | - | -4.95% | - | - |
| 02/27 | 4,856 | 4,856 | 4,856 | 4,856 | +0.37% | 10 | - | -3.82% | - | - |
| 01/09 | 4,838 | 4,838 | 4,838 | 4,838 | -2.99% | 10 | - | -4.41% | - | - |
| 2024 | ||||||||||
| 12/02 | 4,987 | 4,987 | 4,987 | 4,987 | -3.39% | 80 | - | -1.71% | - | - |
| 11/29 | 5,162 | 5,162 | 5,162 | 5,162 | +2.71% | 80 | - | +1.57% | - | - |
| 10/24 | 5,026 | 5,026 | 5,026 | 5,026 | -1% | 22,500 | - | -1.1% | - | - |
| 08/13 | 5,077 | 5,077 | 5,077 | 5,077 | -1.17% | 20 | - | -0.2% | - | - |
| 08/07 | 5,137 | 5,137 | 5,137 | 5,137 | +3.21% | 20 | - | +0.94% | - | - |
| 05/22 | 4,977 | 4,977 | 4,977 | 4,977 | -0.1% | 10 | - | -2.1% | - | - |
| 05/21 | 4,982 | 4,982 | 4,982 | 4,982 | +1.08% | 10 | - | -2.1% | - | - |
| 05/17 | 4,929 | 4,929 | 4,929 | 4,929 | -1.2% | 40 | - | -3.18% | - | - |
| 05/13 | 4,989 | 4,989 | 4,989 | 4,989 | -0.56% | 10 | - | -2.08% | - | - |
| 05/08 | 5,017 | 5,017 | 5,017 | 5,017 | +0.82% | 20 | - | -1.57% | - | - |
| 05/02 | 4,967 | 4,976 | 4,967 | 4,976 | +3.32% | 760 | - | -2.39% | - | - |
| 05/01 | 4,816 | 4,816 | 4,816 | 4,816 | -1.43% | 40 | - | -5.55% | - | - |
| 04/26 | 4,886 | 4,886 | 4,886 | 4,886 | -3.32% | 500 | - | -4.33% | - | - |
| 04/24 | 5,054 | 5,054 | 5,054 | 5,054 | +0.14% | 500 | - | -1.1% | - | - |
| 04/16 | 5,047 | 5,047 | 5,047 | 5,047 | -0.34% | 40 | - | -1.17% | - | - |
| 04/04 | 4,980 | 5,064 | 4,980 | 5,064 | -1.42% | 20 | - | -0.8% | - | - |
| 02/28 | 5,137 | 5,137 | 5,137 | 5,137 | -0.16% | 40 | - | +0.67% | - | - |
| 01/26 | 5,145 | 5,145 | 5,145 | 5,145 | -0.12% | 10 | - | - | - | - |
| 01/11 | 5,160 | 5,160 | 5,151 | 5,151 | -3.67% | 120 | - | - | - | - |
| 01/04 | 5,347 | 5,347 | 5,347 | 5,347 | +1.67% | 10 | - | - | - | - |
| 2023 | ||||||||||
| 12/27 | 5,259 | 5,259 | 5,259 | 5,259 | +0.82% | 10 | - | - | - | - |
| 12/14 | 5,216 | 5,216 | 5,216 | 5,216 | +1.07% | 10 | - | - | - | - |
| 12/13 | 5,161 | 5,161 | 5,161 | 5,161 | +0.27% | 10 | - | - | - | - |
| 12/12 | 5,147 | 5,147 | 5,147 | 5,147 | -0.48% | 10 | - | - | - | - |
| 12/08 | 4,903 | 5,172 | 4,903 | 5,172 | -0.02% | 170 | - | - | - | - |
| 12/07 | 5,173 | 5,173 | 5,173 | 5,173 | 0% | 10 | - | - | - | - |
| 12/06 | 5,235 | 5,235 | 5,173 | 5,173 | +0.74% | 110 | - | - | - | - |
| 12/05 | 5,135 | 5,135 | 5,135 | 5,135 | +0.21% | 20,000 | - | - | - | - |
| 12/04 | 6,012 | 6,012 | 5,113 | 5,124 | +2.23% | 240 | - | - | - | - |
| 12/01 | 5,012 | 5,012 | 5,012 | 5,012 | -1.96% | 10 | - | - | - | - |
| 11/30 | 6,030 | 6,030 | 5,112 | 5,112 | +1.63% | 20 | - | - | - | - |
| 11/27 | 5,030 | 5,030 | 5,030 | 5,030 | -0.02% | 10 | - | - | - | - |
| 11/24 | 5,444 | 5,444 | 5,031 | 5,031 | -0.26% | 20 | - | - | - | - |
| 11/22 | 5,131 | 5,131 | 5,044 | 5,044 | -0.08% | 110 | - | - | - | - |
| 11/20 | 5,143 | 5,143 | 5,048 | 5,048 | +1.08% | 20 | - | - | - | - |
| 11/07 | 4,994 | 4,994 | 4,994 | 4,994 | -0.22% | 50 | - | - | - | - |
| 10/10 | 5,040 | 5,040 | 5,005 | 5,005 | +0.7% | 20 | - | - | - | - |
| 09/28 | 4,970 | 4,970 | 4,970 | 4,970 | -0.28% | 10 | - | - | - | - |
| 09/26 | 5,064 | 5,064 | 4,970 | 4,984 | -0.2% | 250 | - | - | - | - |
| 09/25 | 5,309 | 5,309 | 4,994 | 4,994 | -0.3% | 250 | - | - | - | - |
| 09/22 | 5,058 | 5,058 | 5,003 | 5,009 | 0% | 40 | - | - | - | - |
