時価総額
2023/08/23～2024/01/19
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 |
| 01/19 | 4,293 | 4,293 | 4,245 | 4,277 | -0.16% | 144,200 | 2928億4006万 | +1.45% | 18.13 | 1.04 |
| 01/18 | 4,260 | 4,284 | 4,247 | 4,284 | +0.56% | 127,600 | 2933億1934万 | +1.66% | 18.16 | 1.04 |
| 01/17 | 4,271 | 4,317 | 4,257 | 4,260 | 0% | 144,100 | 2916億7610万 | +1.21% | 18.06 | 1.03 |
| 01/16 | 4,314 | 4,329 | 4,260 | 4,260 | -1.62% | 117,900 | 2916億7610万 | +1.31% | 18.06 | 1.03 |
| 01/15 | 4,348 | 4,354 | 4,305 | 4,330 | -0.25% | 128,000 | 2964億6890万 | +3.05% | 18.36 | 1.05 |
| 01/12 | 4,386 | 4,415 | 4,341 | 4,341 | -0.78% | 164,300 | 2972億2205万 | +3.51% | 18.4 | 1.05 |
| 01/11 | 4,380 | 4,420 | 4,358 | 4,375 | 0% | 172,300 | 2995億4998万 | +4.52% | 18.55 | 1.06 |
| 01/10 | 4,349 | 4,393 | 4,334 | 4,375 | +0.69% | 199,400 | 2995億4998万 | +4.69% | 18.55 | 1.06 |
| 01/09 | 4,259 | 4,350 | 4,259 | 4,345 | +2.21% | 212,000 | 2974億9593万 | +4.27% | 18.42 | 1.05 |
| 01/05 | 4,264 | 4,272 | 4,235 | 4,251 | +0.14% | 140,300 | 2910億5988万 | +2.29% | 18.02 | 1.03 |
| 01/04 | 4,176 | 4,245 | 4,150 | 4,245 | +1.68% | 140,200 | 2906億4907万 | +2.29% | 18 | 1.03 |
| 2023 |
| 12/29 | 4,140 | 4,192 | 4,125 | 4,175 | +0.99% | 99,800 | 2858億5627万 | +0.77% | 18.79 | 1.01 |
| 12/28 | 4,149 | 4,163 | 4,123 | 4,134 | -1.64% | 115,900 | 2830億4906万 | -0.14% | 18.6 | 1 |
| 12/27 | 4,175 | 4,213 | 4,167 | 4,203 | +0.5% | 154,600 | 2877億7339万 | +1.52% | 18.91 | 1.02 |
| 12/26 | 4,191 | 4,203 | 4,161 | 4,182 | +0.77% | 148,000 | 2863億3555万 | +1.14% | 18.82 | 1.01 |
| 12/25 | 4,123 | 4,150 | 4,109 | 4,150 | +0.9% | 95,000 | 2841億4456万 | +0.46% | 18.67 | 1.01 |
| 12/22 | 4,094 | 4,124 | 4,085 | 4,113 | +0.61% | 107,100 | 2816億1122万 | -0.44% | 18.51 | 1 |
| 12/21 | 4,068 | 4,092 | 4,059 | 4,088 | +0.05% | 162,800 | 2798億9951万 | -0.99% | 18.39 | 0.99 |
| 12/20 | 4,077 | 4,093 | 4,055 | 4,086 | +0.02% | 202,700 | 2797億6257万 | -1.09% | 18.38 | 0.99 |
| 12/19 | 4,090 | 4,096 | 4,049 | 4,085 | -0.34% | 181,400 | 2796億9410万 | -1.16% | 18.38 | 0.99 |
| 12/18 | 4,054 | 4,105 | 4,041 | 4,099 | +0.12% | 235,400 | 2806億5266万 | -0.89% | 18.44 | 0.99 |
| 12/15 | 4,159 | 4,182 | 4,075 | 4,094 | -2.24% | 207,300 | 2803億1032万 | -1.13% | 18.42 | 0.99 |
| 12/14 | 4,230 | 4,230 | 4,160 | 4,188 | -0.5% | 118,000 | 2867億4636万 | +1.09% | 18.84 | 1.01 |
| 12/13 | 4,240 | 4,243 | 4,191 | 4,209 | -1.01% | 119,400 | 2881億8420万 | +1.54% | 18.94 | 1.02 |
| 12/12 | 4,232 | 4,268 | 4,209 | 4,252 | +0.66% | 182,000 | 2911億2835万 | +2.58% | 19.13 | 1.03 |
| 12/11 | 4,203 | 4,227 | 4,179 | 4,224 | +1.42% | 215,400 | 2892億1123万 | +1.88% | 19.01 | 1.02 |
| 12/08 | 4,184 | 4,196 | 4,140 | 4,165 | +0.22% | 145,200 | 2851億7158万 | +0.14% | 18.74 | 1.01 |
| 12/07 | 4,170 | 4,196 | 4,141 | 4,156 | -0.6% | 96,300 | 2845億5537万 | -0.36% | 18.7 | 1.01 |
| 12/06 | 4,130 | 4,196 | 4,120 | 4,181 | +1.14% | 153,200 | 2862億6708万 | +0.02% | 18.81 | 1.01 |
| 12/05 | 4,136 | 4,155 | 4,104 | 4,134 | -0.14% | 161,600 | 2830億4906万 | -1.17% | 18.6 | 1 |
| 12/04 | 4,200 | 4,214 | 4,140 | 4,140 | -1.55% | 295,600 | 2834億5987万 | -1.12% | 18.63 | 1 |
| 12/01 | 4,090 | 4,214 | 4,068 | 4,205 | +3.09% | 459,800 | 2879億1033万 | +0.36% | 18.92 | 1.02 |
| 11/30 | 4,050 | 4,082 | 4,011 | 4,079 | +0.15% | 238,500 | 2792億8329万 | -2.63% | 18.35 | 0.99 |
| 11/29 | 4,063 | 4,079 | 4,046 | 4,073 | -0.12% | 186,600 | 2788億7248万 | -2.84% | 18.33 | 0.99 |
| 11/28 | 4,077 | 4,083 | 4,044 | 4,078 | -0.17% | 272,400 | 2792億1482万 | -2.81% | 18.35 | 0.99 |
| 11/27 | 4,133 | 4,133 | 4,075 | 4,085 | -0.54% | 205,700 | 2796億9410万 | -2.71% | 18.38 | 0.99 |
| 11/24 | 4,157 | 4,164 | 4,100 | 4,107 | -0.27% | 119,400 | 2812億41万 | -2.26% | 18.48 | 0.99 |
| 11/22 | 4,088 | 4,119 | 4,086 | 4,118 | +0.73% | 124,600 | 2819億5356万 | -2.02% | 18.53 | 1 |
| 11/21 | 4,077 | 4,102 | 4,068 | 4,088 | +0.2% | 163,300 | 2798億9951万 | -2.71% | 18.39 | 0.99 |
| 11/20 | 4,111 | 4,123 | 4,071 | 4,080 | -1.35% | 191,300 | 2793億5176万 | -2.95% | 18.36 | 0.99 |
| 11/17 | 4,080 | 4,155 | 4,073 | 4,136 | +1.62% | 170,000 | 2831億8600万 | -1.64% | 18.61 | 1 |
| 11/16 | 4,120 | 4,131 | 4,066 | 4,070 | -1.93% | 285,500 | 2786億6707万 | -3.23% | 18.31 | 0.99 |
| 11/15 | 4,130 | 4,166 | 4,123 | 4,150 | +0.53% | 179,900 | 2841億4456万 | -1.47% | 18.67 | 1.01 |
| 11/14 | 4,144 | 4,163 | 4,115 | 4,128 | -0.51% | 237,200 | 2826億3825万 | -2.09% | 18.57 | 1 |
| 11/13 | 4,241 | 4,248 | 4,132 | 4,149 | -2.08% | 263,800 | 2840億7609万 | -1.68% | 18.67 | 1 |
| 11/10 | 4,161 | 4,238 | 4,151 | 4,237 | +2% | 218,200 | 2901億132万 | +0.38% | 19.06 | 1.03 |
| 11/09 | 4,223 | 4,223 | 4,108 | 4,154 | -1.56% | 449,300 | 2844億1843万 | -1.42% | 18.69 | 1.01 |
| 11/08 | 4,242 | 4,256 | 4,192 | 4,220 | +0.31% | 370,200 | 2889億3736万 | +0.21% | 18.99 | 1.02 |
| 11/07 | 4,315 | 4,335 | 4,160 | 4,207 | -2.03% | 695,600 | 2880億4726万 | +0.05% | 18.93 | 1.02 |
| 11/06 | 4,269 | 4,349 | 4,168 | 4,294 | -5.61% | 1,110,600 | 2940億403万 | +2.24% | 19.32 | 1.04 |
| 11/02 | 4,483 | 4,550 | 4,455 | 4,549 | +2.16% | 414,800 | 3114億6352万 | +8.49% | 20.47 | 1.1 |
| 11/01 | 4,395 | 4,456 | 4,382 | 4,453 | +1.53% | 244,000 | 3048億9053万 | +6.61% | 20.04 | 1.08 |
| 10/31 | 4,273 | 4,386 | 4,261 | 4,386 | +3.2% | 212,800 | 3003億314万 | +5.33% | 19.73 | 1.06 |
| 10/30 | 4,235 | 4,261 | 4,216 | 4,250 | +0.14% | 223,800 | 2909億9141万 | +2.34% | 19.12 | 1.03 |
| 10/27 | 4,220 | 4,254 | 4,206 | 4,244 | +0.88% | 168,400 | 2905億8060万 | +2.39% | 19.1 | 1.03 |
| 10/26 | 4,200 | 4,228 | 4,187 | 4,207 | +0.77% | 184,900 | 2880億4726万 | +1.67% | 18.93 | 1.02 |
| 10/25 | 4,162 | 4,199 | 4,161 | 4,175 | +0.36% | 111,100 | 2858億5627万 | +1.02% | 18.79 | 1.01 |
| 10/24 | 4,169 | 4,170 | 4,106 | 4,160 | -0.29% | 163,700 | 2848億2924万 | +0.75% | 18.72 | 1.01 |
| 10/23 | 4,166 | 4,199 | 4,157 | 4,172 | +0.1% | 264,000 | 2856億5086万 | +1.14% | 18.77 | 1.01 |
| 10/20 | 4,153 | 4,185 | 4,144 | 4,168 | +0.29% | 142,900 | 2853億7699万 | +1.19% | 18.75 | 1.01 |
| 10/19 | 4,103 | 4,159 | 4,102 | 4,156 | +1% | 131,700 | 2845億5537万 | +1.07% | 18.7 | 1.01 |
| 10/18 | 4,104 | 4,120 | 4,069 | 4,115 | +0.05% | 147,800 | 2817億4816万 | +0.17% | 18.52 | 1 |
| 10/17 | 4,121 | 4,135 | 4,095 | 4,113 | -0.1% | 179,300 | 2816億1122万 | +0.29% | 18.51 | 1 |
| 10/16 | 4,125 | 4,154 | 4,100 | 4,117 | -0.19% | 203,000 | 2818億8509万 | +0.59% | 18.52 | 1 |
| 10/13 | 4,120 | 4,136 | 4,106 | 4,125 | -0.63% | 196,900 | 2824億3284万 | +0.95% | 18.56 | 1 |
| 10/12 | 4,215 | 4,217 | 4,139 | 4,151 | -1.4% | 176,400 | 2842億1302万 | +1.82% | 18.68 | 1.01 |
| 10/11 | 4,265 | 4,265 | 4,209 | 4,210 | -1.31% | 188,600 | 2882億5267万 | +3.54% | 18.94 | 1.02 |
| 10/10 | 4,255 | 4,286 | 4,250 | 4,266 | +0.9% | 221,000 | 2920億8691万 | +5.26% | 19.19 | 1.03 |
| 10/06 | 4,176 | 4,257 | 4,175 | 4,228 | +1.44% | 252,000 | 2894億8510万 | +4.71% | 19.02 | 1.02 |
| 10/05 | 4,074 | 4,178 | 4,074 | 4,168 | +2.31% | 265,600 | 2853億7699万 | +3.63% | 18.75 | 1.01 |
| 10/04 | 4,056 | 4,092 | 4,040 | 4,074 | -0.12% | 260,300 | 2789億4095万 | +1.62% | 18.33 | 0.99 |
| 10/03 | 4,064 | 4,094 | 4,038 | 4,079 | +0.82% | 215,700 | 2792億8329万 | +2.03% | 18.35 | 0.99 |
| 10/02 | 4,100 | 4,121 | 4,046 | 4,046 | -1.44% | 184,600 | 2770億2383万 | +1.48% | 18.2 | 0.98 |
| 09/29 | 4,116 | 4,120 | 4,083 | 4,105 | +0.12% | 219,500 | 2810億6347万 | +3.22% | 18.47 | 0.99 |
| 09/28 | 4,102 | 4,133 | 4,086 | 4,100 | -1.32% | 196,600 | 2807億2113万 | +3.43% | 18.45 | 0.98 |
| 09/27 | 4,100 | 4,155 | 4,097 | 4,155 | +0.87% | 194,000 | 2844億8690万 | +5.16% | 18.7 | 1 |
| 09/26 | 4,119 | 4,136 | 4,080 | 4,119 | +0.19% | 149,100 | 2820億2203万 | +4.65% | 18.53 | 0.99 |
| 09/25 | 4,082 | 4,140 | 4,068 | 4,111 | +1.46% | 231,300 | 2814億7428万 | +4.85% | 18.5 | 0.99 |
| 09/22 | 4,059 | 4,087 | 4,041 | 4,052 | -0.49% | 144,500 | 2774億3464万 | +3.79% | 18.23 | 0.97 |
| 09/21 | 4,085 | 4,105 | 4,053 | 4,072 | -0.32% | 160,200 | 2788億401万 | +4.68% | 18.32 | 0.98 |
| 09/20 | 4,100 | 4,118 | 4,072 | 4,085 | -0.1% | 235,400 | 2796億9410万 | +5.34% | 18.38 | 0.98 |
| 09/19 | 4,055 | 4,091 | 4,048 | 4,089 | +1.19% | 193,600 | 2799億6797万 | +5.77% | 18.4 | 0.98 |
| 09/15 | 4,021 | 4,055 | 4,001 | 4,041 | +0.45% | 216,300 | 2766億8148万 | +4.8% | 18.18 | 0.97 |
| 09/14 | 4,020 | 4,026 | 4,002 | 4,023 | +0.45% | 110,600 | 2754億4905万 | +4.6% | 18.1 | 0.97 |
| 09/13 | 4,047 | 4,047 | 3,994 | 4,005 | -0.99% | 126,200 | 2742億1661万 | +4.38% | 18.02 | 0.96 |
| 09/12 | 3,948 | 4,057 | 3,946 | 4,045 | +2.61% | 313,700 | 2769億5536万 | +5.67% | 18.2 | 0.97 |
| 09/11 | 3,929 | 3,945 | 3,902 | 3,942 | +0.38% | 144,100 | 2699億309万 | +3.36% | 17.74 | 0.95 |
| 09/08 | 3,950 | 3,959 | 3,893 | 3,927 | -0.28% | 192,200 | 2688億7607万 | +3.23% | 17.67 | 0.94 |
| 09/07 | 3,900 | 3,974 | 3,897 | 3,938 | +1.23% | 322,200 | 2696億2922万 | +3.69% | 17.72 | 0.95 |
| 09/06 | 3,892 | 3,899 | 3,876 | 3,890 | +0.52% | 145,300 | 2663億4273万 | +2.56% | 17.5 | 0.93 |
| 09/05 | 3,880 | 3,896 | 3,837 | 3,870 | -0.46% | 161,300 | 2649億7336万 | +2.11% | 17.41 | 0.93 |
| 09/04 | 3,884 | 3,901 | 3,874 | 3,888 | 0% | 174,600 | 2662億579万 | +2.72% | 17.49 | 0.93 |
| 09/01 | 3,857 | 3,906 | 3,852 | 3,888 | +1.2% | 242,900 | 2662億579万 | +2.88% | 17.49 | 0.93 |
| 08/31 | 3,847 | 3,869 | 3,841 | 3,842 | +0.26% | 198,700 | 2630億5624万 | +1.77% | 17.29 | 0.92 |
| 08/30 | 3,813 | 3,851 | 3,793 | 3,832 | +0.63% | 168,400 | 2623億7155万 | +1.56% | 17.24 | 0.92 |
| 08/29 | 3,820 | 3,850 | 3,806 | 3,808 | +0.08% | 216,000 | 2607億2831万 | +1.01% | 17.13 | 0.91 |
| 08/28 | 3,798 | 3,811 | 3,775 | 3,805 | +0.58% | 148,800 | 2605億2290万 | +0.96% | 17.12 | 0.91 |
| 08/25 | 3,775 | 3,803 | 3,767 | 3,783 | -0.21% | 113,000 | 2590億1659万 | +0.4% | 17.02 | 0.91 |
| 08/24 | 3,778 | 3,805 | 3,776 | 3,791 | +0.24% | 118,800 | 2595億6434万 | +0.69% | 17.06 | 0.91 |
| 08/23 | 3,745 | 3,794 | 3,737 | 3,782 | +0.45% | 121,700 | 2589億4812万 | +0.5% | 17.02 | 0.91 |
