時価総額
2023/08/18～2024/01/16
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 |
| 01/16 | 552 | 559 | 547 | 547 | -0.91% | 237,300 | 618億4819万 | -1.97% | 18.43 | 5.89 |
| 01/15 | 550 | 554 | 540 | 552 | +1.66% | 235,100 | 624億1353万 | -1.25% | 18.6 | 5.94 |
| 01/12 | 546 | 547 | 535 | 543 | -1.09% | 328,500 | 613億9592万 | -3.04% | 18.3 | 5.85 |
| 01/11 | 559 | 560 | 548 | 549 | -0.72% | 344,900 | 620億7433万 | -2.31% | 18.5 | 5.91 |
| 01/10 | 578 | 579 | 553 | 553 | -3.49% | 381,000 | 625億2660万 | -1.78% | 18.63 | 5.95 |
| 01/09 | 562 | 580 | 561 | 573 | +2.69% | 487,700 | 647億8796万 | +1.6% | 19.31 | 6.17 |
| 01/05 | 579 | 581 | 555 | 558 | -2.11% | 504,600 | 630億9194万 | -1.24% | 18.8 | 6.01 |
| 01/04 | 550 | 570 | 538 | 570 | +2.33% | 368,000 | 644億4876万 | +0.71% | 19.21 | 6.14 |
| 2023 |
| 12/29 | 546 | 562 | 546 | 557 | +0.36% | 422,100 | 629億7887万 | -1.59% | 21.88 | 6.12 |
| 12/28 | 536 | 555 | 534 | 555 | +1.09% | 298,200 | 627億5274万 | -1.94% | 21.8 | 6.1 |
| 12/27 | 531 | 550 | 530 | 549 | +5.78% | 646,700 | 620億7433万 | -2.83% | 21.57 | 6.03 |
| 12/26 | 517 | 531 | 513 | 519 | -0.57% | 1,009,600 | 586億8229万 | -8.14% | 20.39 | 5.7 |
| 12/25 | 552 | 552 | 520 | 522 | -7.12% | 737,600 | 590億2149万 | -7.61% | 20.5 | 5.73 |
| 12/22 | 568 | 569 | 560 | 562 | -0.53% | 285,900 | 635億4421万 | -0.35% | 22.08 | 6.17 |
| 12/21 | 562 | 569 | 561 | 565 | -0.18% | 390,800 | 638億8342万 | +0.71% | 22.19 | 6.21 |
| 12/20 | 585 | 587 | 566 | 566 | -2.92% | 390,000 | 639億9648万 | +1.43% | 22.23 | 6.22 |
| 12/19 | 575 | 583 | 572 | 583 | +1.57% | 382,000 | 659億1864万 | +5.23% | 22.9 | 6.4 |
| 12/18 | 581 | 581 | 568 | 574 | -1.88% | 427,200 | 649億103万 | +4.94% | 22.55 | 6.3 |
| 12/15 | 569 | 585 | 563 | 585 | +2.81% | 645,300 | 661億4478万 | +8.13% | 22.98 | 6.42 |
| 12/14 | 567 | 577 | 566 | 569 | +0.89% | 459,700 | 643億3569万 | +6.55% | 22.35 | 6.25 |
| 12/13 | 566 | 574 | 564 | 564 | +0.18% | 430,900 | 637億7035万 | +6.82% | 22.15 | 6.19 |
| 12/12 | 558 | 567 | 547 | 563 | +0.54% | 525,200 | 636億5728万 | +7.85% | 22.12 | 6.18 |
| 12/11 | 563 | 569 | 552 | 560 | +1.27% | 513,300 | 633億1808万 | +8.32% | 22 | 6.15 |
| 12/08 | 546 | 562 | 540 | 553 | +0.73% | 876,300 | 625億2660万 | +8.22% | 21.72 | 6.07 |
| 12/07 | 579 | 579 | 547 | 549 | -5.02% | 1,154,500 | 620億7433万 | +8.71% | 21.57 | 6.03 |
| 12/06 | 583 | 588 | 571 | 578 | -0.86% | 657,500 | 653億5330万 | +15.83% | 22.7 | 6.35 |
| 12/05 | 589 | 595 | 583 | 583 | -1.02% | 582,300 | 659億1864万 | +18.5% | 22.9 | 6.4 |
| 12/04 | 569 | 597 | 562 | 589 | +1.9% | 1,085,400 | 665億9705万 | +21.69% | 23.14 | 6.47 |
| 12/01 | 586 | 591 | 576 | 578 | -1.37% | 913,500 | 653億5330万 | +21.43% | 22.7 | 6.35 |
| 11/30 | 596 | 598 | 583 | 586 | -1.35% | 856,500 | 662億5784万 | +24.95% | 23.02 | 6.44 |
| 11/29 | 594 | 605 | 590 | 594 | +1.37% | 1,433,500 | 671億6239万 | +28.85% | 23.33 | 6.52 |
| 11/28 | 571 | 588 | 571 | 586 | +4.09% | 1,271,200 | 662億5784万 | +29.65% | 23.02 | 6.44 |
| 11/27 | 555 | 568 | 553 | 563 | +3.3% | 879,400 | 636億5728万 | +26.8% | 22.12 | 6.18 |
| 11/24 | 546 | 560 | 539 | 545 | -0.18% | 960,700 | 616億2206万 | +25% | 21.41 | 5.99 |
| 11/22 | 529 | 548 | 517 | 546 | +2.06% | 1,136,500 | 617億3512万 | +26.98% | 21.45 | 6 |
| 11/21 | 532 | 540 | 527 | 535 | +2.29% | 884,400 | 604億9138万 | +26.18% | 21.02 | 5.88 |
| 11/20 | 496 | 533 | 496 | 523 | +5.66% | 1,620,900 | 591億3456万 | +25.12% | 20.54 | 5.74 |
| 11/17 | 491 | 497 | 477 | 495 | +1.43% | 672,000 | 559億6866万 | +19.85% | 19.44 | 5.44 |
| 11/16 | 490 | 500 | 484 | 488 | -0.61% | 890,100 | 551億7718万 | +19.32% | 19.17 | 5.36 |
| 11/15 | 469 | 492 | 466 | 491 | +6.05% | 1,358,700 | 555億1638万 | +20.94% | 19.29 | 5.39 |
| 11/14 | 448 | 480 | 443 | 463 | +11.3% | 2,966,100 | 523億5048万 | +14.89% | 18.19 | 5.08 |
| 11/13 | 416 | 419 | 411 | 416 | +0.48% | 437,500 | 470億3628万 | +3.74% | 16.34 | 4.57 |
| 11/10 | 423 | 423 | 410 | 414 | -1.66% | 342,500 | 468億1015万 | +3.24% | 16.26 | 4.55 |
| 11/09 | 418 | 423 | 413 | 421 | -0.24% | 419,000 | 476億162万 | +4.99% | 16.54 | 4.62 |
| 11/08 | 423 | 427 | 418 | 422 | +0.96% | 303,000 | 477億1469万 | +5.24% | 16.58 | 4.63 |
| 11/07 | 423 | 423 | 416 | 418 | -1.18% | 243,000 | 472億6242万 | +4.24% | 16.42 | 4.59 |
| 11/06 | 421 | 425 | 416 | 423 | +2.42% | 390,100 | 478億2776万 | +5.49% | 16.62 | 4.65 |
| 11/02 | 409 | 413 | 408 | 413 | +1.72% | 148,500 | 466億9708万 | +2.74% | 16.22 | 4.54 |
| 11/01 | 403 | 409 | 401 | 406 | +1.5% | 274,900 | 459億560万 | +0.74% | 15.95 | 4.46 |
| 10/31 | 395 | 401 | 391 | 400 | +1.78% | 203,400 | 452億2720万 | -0.99% | 15.71 | 4.39 |
| 10/30 | 396 | 397 | 390 | 393 | -1.5% | 253,300 | 444億3572万 | -3.2% | 15.44 | 4.32 |
| 10/27 | 390 | 401 | 390 | 399 | +2.31% | 289,400 | 451億1413万 | -2.21% | 15.67 | 4.38 |
| 10/26 | 384 | 390 | 384 | 390 | 0% | 295,200 | 440億9652万 | -4.65% | 15.32 | 4.28 |
| 10/25 | 391 | 398 | 387 | 390 | +0.26% | 439,600 | 440億9652万 | -5.11% | 15.32 | 4.28 |
| 10/24 | 372 | 390 | 365 | 389 | +4.57% | 453,800 | 439億8345万 | -6.04% | 15.28 | 4.27 |
| 10/23 | 374 | 375 | 368 | 372 | -1.06% | 448,400 | 420億6129万 | -11% | 14.61 | 4.09 |
| 10/20 | 380 | 380 | 373 | 376 | -1.31% | 299,800 | 425億1356万 | -10.69% | 14.77 | 4.13 |
| 10/19 | 379 | 387 | 379 | 381 | -1.55% | 199,400 | 430億7890万 | -10.35% | 14.97 | 4.18 |
| 10/18 | 394 | 395 | 380 | 387 | -1.53% | 444,100 | 437億5731万 | -9.58% | 15.2 | 4.25 |
| 10/17 | 383 | 396 | 383 | 393 | +3.69% | 394,000 | 444億3572万 | -8.82% | 15.44 | 4.32 |
| 10/16 | 391 | 391 | 374 | 379 | -5.01% | 768,200 | 428億5277万 | -12.67% | 14.89 | 4.16 |
| 10/13 | 409 | 410 | 398 | 399 | -3.39% | 487,700 | 451億1413万 | -8.7% | 15.67 | 4.38 |
| 10/12 | 410 | 414 | 406 | 413 | +0.24% | 218,700 | 466億9708万 | -6.14% | 16.22 | 4.54 |
| 10/11 | 416 | 417 | 411 | 412 | -1.2% | 223,900 | 465億8401万 | -7% | 16.18 | 4.52 |
| 10/10 | 423 | 423 | 414 | 417 | +0.97% | 271,300 | 471億4935万 | -6.29% | 16.38 | 4.58 |
| 10/06 | 416 | 422 | 411 | 413 | 0% | 276,400 | 466億9708万 | -7.81% | 16.22 | 4.54 |
| 10/05 | 415 | 415 | 405 | 413 | +0.98% | 273,900 | 466億9708万 | -8.22% | 16.22 | 4.54 |
| 10/04 | 402 | 415 | 402 | 409 | +0.25% | 330,700 | 462億4481万 | -9.51% | 16.07 | 4.49 |
| 10/03 | 419 | 421 | 408 | 408 | -3.09% | 481,900 | 461億3174万 | -10.13% | 16.03 | 4.48 |
| 10/02 | 437 | 439 | 421 | 421 | -3% | 298,200 | 476億162万 | -7.47% | 16.54 | 4.62 |
| 09/29 | 433 | 443 | 433 | 434 | -0.23% | 368,700 | 490億7151万 | -4.82% | 17.05 | 4.48 |
| 09/28 | 438 | 438 | 428 | 435 | -1.36% | 341,600 | 491億8458万 | -4.61% | 17.09 | 4.49 |
| 09/27 | 431 | 442 | 430 | 441 | +0.92% | 281,400 | 498億6298万 | -3.29% | 17.32 | 4.55 |
| 09/26 | 452 | 456 | 437 | 437 | -3.32% | 356,400 | 494億1071万 | -3.96% | 17.17 | 4.51 |
| 09/25 | 444 | 452 | 444 | 452 | +2.26% | 331,300 | 511億673万 | -0.66% | 17.76 | 4.66 |
| 09/22 | 423 | 443 | 420 | 442 | +3.51% | 432,800 | 499億7605万 | -2.43% | 17.36 | 4.56 |
| 09/21 | 440 | 440 | 427 | 427 | -3.61% | 491,300 | 482億8003万 | -5.53% | 16.77 | 4.41 |
| 09/20 | 458 | 459 | 443 | 443 | -3.9% | 508,300 | 500億8912万 | -1.99% | 17.4 | 4.57 |
| 09/19 | 475 | 475 | 458 | 461 | -2.95% | 458,900 | 521億2434万 | +1.99% | 18.11 | 4.76 |
| 09/15 | 473 | 477 | 469 | 475 | +1.28% | 436,800 | 537億730万 | +5.09% | 18.66 | 4.9 |
| 09/14 | 464 | 471 | 461 | 469 | +1.74% | 487,000 | 530億2889万 | +4.45% | 18.42 | 4.84 |
| 09/13 | 456 | 463 | 453 | 461 | +0.66% | 267,300 | 521億2434万 | +3.13% | 18.11 | 4.76 |
| 09/12 | 457 | 464 | 456 | 458 | +0.22% | 250,000 | 517億8514万 | +2.92% | 17.99 | 4.73 |
| 09/11 | 468 | 468 | 455 | 457 | -2.35% | 450,100 | 516億7207万 | +2.93% | 17.95 | 4.72 |
| 09/08 | 465 | 471 | 464 | 468 | 0% | 346,300 | 529億1582万 | +5.88% | 18.38 | 4.83 |
| 09/07 | 472 | 472 | 464 | 468 | -0.85% | 315,200 | 529億1582万 | +6.61% | 18.38 | 4.83 |
| 09/06 | 480 | 480 | 471 | 472 | -1.67% | 350,300 | 533億6809万 | +8.01% | 18.54 | 4.87 |
| 09/05 | 474 | 483 | 464 | 480 | +1.05% | 609,300 | 542億7264万 | +10.34% | 18.85 | 4.95 |
| 09/04 | 481 | 485 | 474 | 475 | -0.84% | 577,700 | 537億730万 | +9.7% | 18.66 | 4.9 |
| 09/01 | 462 | 479 | 455 | 479 | +3.68% | 960,500 | 541億5957万 | +11.14% | 18.82 | 4.94 |
| 08/31 | 464 | 471 | 459 | 462 | 0% | 851,300 | 522億3741万 | +7.69% | 18.15 | 4.77 |
| 08/30 | 453 | 464 | 452 | 462 | +2.21% | 561,900 | 522億3741万 | +8.2% | 18.15 | 4.77 |
| 08/29 | 445 | 455 | 444 | 452 | +2.26% | 451,100 | 511億673万 | +6.1% | 17.76 | 4.66 |
| 08/28 | 448 | 448 | 438 | 442 | 0% | 260,200 | 499億7605万 | +4.25% | 17.36 | 4.56 |
| 08/25 | 430 | 447 | 430 | 442 | +1.61% | 462,300 | 499億7605万 | +4.49% | 17.36 | 4.56 |
| 08/24 | 440 | 442 | 430 | 435 | -0.23% | 238,200 | 491億8458万 | +2.84% | 17.09 | 4.49 |
| 08/23 | 425 | 436 | 424 | 436 | +1.87% | 270,700 | 492億9764万 | +3.07% | 17.13 | 4.5 |
| 08/22 | 425 | 437 | 422 | 428 | +2.15% | 544,700 | 483億9310万 | +1.42% | 16.81 | 4.42 |
| 08/21 | 412 | 419 | 412 | 419 | +1.7% | 240,700 | 473億7549万 | -0.71% | 16.46 | 4.32 |
| 08/18 | 417 | 418 | 410 | 412 | -2.14% | 379,700 | 465億8401万 | -2.37% | 16.18 | 4.25 |
