時価総額
2024/05/14～2024/10/04
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 |
| 10/04 | 1,157 | 1,157 | 1,151 | 1,151 | -0.43% | 131 | - | +2.4% | - | - |
| 10/03 | 1,168 | 1,168 | 1,156 | 1,156 | +1.58% | 2,250 | - | +2.94% | - | - |
| 10/02 | 1,170 | 1,170 | 1,135 | 1,138 | -1.56% | 4,410 | - | +1.43% | - | - |
| 10/01 | 1,151 | 1,156 | 1,151 | 1,156 | +1.67% | 2,064 | - | +3.03% | - | - |
| 09/30 | 1,150 | 1,150 | 1,137 | 1,137 | -2.82% | 2,555 | - | +1.52% | - | - |
| 09/27 | 1,179 | 1,179 | 1,159 | 1,170 | +1.83% | 1,167 | - | +4.46% | - | - |
| 09/26 | 1,143 | 1,150 | 1,142 | 1,149 | +0.79% | 52,543 | - | +2.86% | - | - |
| 09/25 | 1,154 | 1,154 | 1,138 | 1,140 | -0.26% | 293 | - | +2.15% | - | - |
| 09/24 | 1,137 | 1,143 | 1,135 | 1,143 | +1.06% | 23,016 | - | +2.51% | - | - |
| 09/20 | 1,134 | 1,134 | 1,128 | 1,131 | -0.62% | 13,879 | - | +1.43% | - | - |
| 09/19 | 1,141 | 1,141 | 1,127 | 1,138 | +2.43% | 76,578 | - | +2.25% | - | - |
| 09/18 | 1,105 | 1,114 | 1,105 | 1,111 | +1.46% | 951 | - | -0.09% | - | - |
| 09/17 | 1,096 | 1,098 | 1,092 | 1,095 | +1.86% | 4,390 | - | -1.44% | - | - |
| 09/13 | 1,085 | 1,085 | 1,074 | 1,075 | -0.92% | 12,144 | - | -3.15% | - | - |
| 09/12 | 1,082 | 1,086 | 1,082 | 1,085 | +1.97% | 259 | - | -2.25% | - | - |
| 09/11 | 1,077 | 1,077 | 1,060 | 1,064 | -2.03% | 17,767 | - | -4.14% | - | - |
| 09/10 | 1,090 | 1,090 | 1,086 | 1,086 | +0.56% | 653 | - | -2.16% | - | - |
| 09/09 | 1,076 | 1,082 | 1,073 | 1,080 | -1.1% | 15,082 | - | -2.53% | - | - |
| 09/06 | 1,100 | 1,100 | 1,091 | 1,092 | -0.91% | 1,790 | - | -1.71% | - | - |
| 09/05 | 1,100 | 1,107 | 1,100 | 1,102 | -1.52% | 1,643 | - | -1.08% | - | - |
| 09/04 | 1,122 | 1,126 | 1,118 | 1,119 | -2.86% | 6,010 | - | +0.09% | - | - |
| 09/03 | 1,157 | 1,157 | 1,150 | 1,152 | 0% | 6,539 | - | +2.77% | - | - |
| 09/02 | 1,156 | 1,156 | 1,148 | 1,152 | +1.05% | 3,619 | - | +2.58% | - | - |
| 08/30 | 1,137 | 1,140 | 1,137 | 1,140 | +0.62% | 2,019 | - | +1.42% | - | - |
| 08/29 | 1,125 | 1,133 | 1,125 | 1,133 | +0.27% | 29,723 | - | +0.8% | - | - |
| 08/28 | 1,128 | 1,133 | 1,125 | 1,130 | -0.26% | 7,228 | - | +0.36% | - | - |
| 08/27 | 1,125 | 1,135 | 1,125 | 1,133 | +0.35% | 9,933 | - | +0.35% | - | - |
| 08/26 | 1,127 | 1,129 | 1,124 | 1,129 | +0.62% | 1,520 | - | -0.18% | - | - |
| 08/23 | 1,125 | 1,126 | 1,122 | 1,122 | +0.27% | 5,669 | - | -1.15% | - | - |
| 08/22 | 1,120 | 1,122 | 1,117 | 1,119 | +0.63% | 2,457 | - | -1.76% | - | - |
| 08/21 | 1,107 | 1,112 | 1,091 | 1,112 | -1.51% | 7,957 | - | -2.71% | - | - |
| 08/20 | 1,128 | 1,129 | 1,120 | 1,129 | +1.71% | 379 | - | -1.66% | - | - |
| 08/19 | 1,130 | 1,130 | 1,109 | 1,110 | -2.03% | 722 | - | -3.56% | - | - |
| 08/16 | 1,136 | 1,136 | 1,131 | 1,133 | +3.47% | 33,451 | - | -1.82% | - | - |
| 08/15 | 1,098 | 1,100 | 1,095 | 1,095 | +0.27% | 341 | - | -5.28% | - | - |
| 08/14 | 1,092 | 1,094 | 1,090 | 1,092 | +0.74% | 1,019 | - | -5.86% | - | - |
| 08/13 | 1,077 | 1,085 | 1,075 | 1,084 | -0.37% | 4,847 | - | -6.79% | - | - |
| 08/09 | 1,074 | 1,092 | 1,074 | 1,088 | +2.93% | 7,362 | - | -6.77% | - | - |
| 08/08 | 1,056 | 1,061 | 1,049 | 1,057 | -2.67% | 11,106 | - | -9.74% | - | - |
| 08/07 | 1,058 | 1,095 | 1,056 | 1,086 | +0.93% | 2,516 | - | -7.65% | - | - |
| 08/06 | 1,071 | 1,078 | 1,059 | 1,076 | +3.56% | 11,952 | - | -8.81% | - | - |
| 08/05 | 1,074 | 1,077 | 1,037 | 1,039 | -8.94% | 75,952 | - | -12.32% | - | - |
| 08/02 | 1,147 | 1,149 | 1,138 | 1,141 | -3.06% | 28,035 | - | -4.2% | - | - |
| 08/01 | 1,175 | 1,177 | 1,163 | 1,177 | -1.75% | 54,601 | - | -1.34% | - | - |
| 07/31 | 1,190 | 1,199 | 1,185 | 1,198 | -0.08% | 9,609 | - | +0.42% | - | - |
| 07/30 | 1,191 | 1,199 | 1,186 | 1,199 | +0.67% | 71,913 | - | +0.5% | - | - |
| 07/29 | 1,195 | 1,196 | 1,187 | 1,191 | +1.36% | 42,154 | - | -0.08% | - | - |
| 07/26 | 1,170 | 1,180 | 1,170 | 1,175 | +1.82% | 65,617 | - | -1.34% | - | - |
| 07/25 | 1,157 | 1,164 | 1,150 | 1,154 | -2.45% | 40,406 | - | -3.11% | - | - |
| 07/24 | 1,188 | 1,194 | 1,180 | 1,183 | -1.66% | 6,279 | - | -0.76% | - | - |
| 07/23 | 1,207 | 1,212 | 1,200 | 1,203 | +0.67% | 3,287 | - | +1.01% | - | - |
| 07/22 | 1,201 | 1,202 | 1,189 | 1,195 | -1.32% | 79,091 | - | +0.5% | - | - |
| 07/19 | 1,204 | 1,214 | 1,204 | 1,211 | -0.66% | 163,229 | - | +1.94% | - | - |
| 07/18 | 1,213 | 1,225 | 1,209 | 1,219 | -1.46% | 130,966 | - | +2.78% | - | - |
| 07/17 | 1,242 | 1,247 | 1,235 | 1,237 | +1.73% | 55,732 | - | +4.48% | - | - |
| 07/16 | 1,213 | 1,219 | 1,212 | 1,216 | +0.75% | 36,423 | - | +2.96% | - | - |
| 07/12 | 1,205 | 1,207 | 1,195 | 1,207 | +1.17% | 101,870 | - | +2.37% | - | - |
| 07/11 | 1,199 | 1,199 | 1,190 | 1,193 | +0.93% | 277 | - | +1.27% | - | - |
| 07/10 | 1,183 | 1,185 | 1,182 | 1,182 | -0.42% | 549 | - | +0.42% | - | - |
| 07/09 | 1,185 | 1,187 | 1,182 | 1,187 | +0.85% | 339 | - | +0.94% | - | - |
| 07/08 | 1,180 | 1,180 | 1,172 | 1,177 | -0.51% | 1,082 | - | +0.17% | - | - |
| 07/05 | 1,189 | 1,189 | 1,181 | 1,183 | -0.59% | 240 | - | +0.68% | - | - |
| 07/04 | 1,197 | 1,197 | 1,186 | 1,190 | +0.08% | 1,314 | - | +1.36% | - | - |
| 07/03 | 1,192 | 1,192 | 1,186 | 1,189 | +0.42% | 639 | - | +1.36% | - | - |
| 07/02 | 1,189 | 1,189 | 1,183 | 1,184 | -1.25% | 578 | - | +1.02% | - | - |
| 07/01 | 1,201 | 1,201 | 1,193 | 1,199 | +0.67% | 222 | - | +2.3% | - | - |
| 06/28 | 1,180 | 1,192 | 1,180 | 1,191 | +0.93% | 7,623 | - | +1.71% | - | - |
| 06/27 | 1,168 | 1,180 | 1,168 | 1,180 | -0.08% | 364 | - | +0.77% | - | - |
| 06/26 | 1,178 | 1,182 | 1,177 | 1,181 | -0.67% | 2,095 | - | +0.85% | - | - |
| 06/25 | 1,186 | 1,191 | 1,185 | 1,189 | +0.42% | 1,484 | - | +1.54% | - | - |
| 06/24 | 1,173 | 1,184 | 1,173 | 1,184 | +0.85% | 3,042 | - | +1.11% | - | - |
| 06/21 | 1,161 | 1,175 | 1,161 | 1,174 | +0.26% | 736 | - | +0.17% | - | - |
| 06/20 | 1,158 | 1,172 | 1,158 | 1,171 | +0.52% | 409 | - | -0.09% | - | - |
| 06/19 | 1,147 | 1,166 | 1,147 | 1,165 | +0.17% | 2,735 | - | -0.6% | - | - |
| 06/18 | 1,145 | 1,164 | 1,145 | 1,163 | +0.78% | 697 | - | -0.85% | - | - |
| 06/17 | 1,154 | 1,156 | 1,151 | 1,154 | -1.37% | 4,958 | - | -1.7% | - | - |
| 06/14 | 1,169 | 1,171 | 1,164 | 1,170 | -0.17% | 31,452 | - | -0.43% | - | - |
| 06/13 | 1,177 | 1,177 | 1,170 | 1,172 | +0.69% | 32,489 | - | -0.26% | - | - |
| 06/12 | 1,168 | 1,168 | 1,162 | 1,164 | -0.43% | 11,904 | - | -0.94% | - | - |
| 06/11 | 1,174 | 1,174 | 1,168 | 1,169 | +0.17% | 10,243 | - | -0.51% | - | - |
| 06/10 | 1,142 | 1,169 | 1,142 | 1,167 | +0.17% | 2,063 | - | -0.68% | - | - |
| 06/07 | 1,170 | 1,170 | 1,163 | 1,165 | 0% | 1,667 | - | -0.77% | - | - |
| 06/06 | 1,161 | 1,168 | 1,161 | 1,165 | +0.6% | 4,958 | - | -0.77% | - | - |
| 06/05 | 1,152 | 1,161 | 1,152 | 1,158 | -0.77% | 249 | - | -1.36% | - | - |
| 06/04 | 1,162 | 1,171 | 1,162 | 1,167 | -1.44% | 935 | - | -0.68% | - | - |
| 06/03 | 1,182 | 1,185 | 1,182 | 1,184 | +1.89% | 27,043 | - | +0.77% | - | - |
| 05/31 | 1,161 | 1,169 | 1,158 | 1,162 | +0.61% | 717 | - | -1.02% | - | - |
| 05/30 | 1,166 | 1,166 | 1,154 | 1,155 | -1.53% | 433 | - | -1.53% | - | - |
| 05/29 | 1,181 | 1,181 | 1,172 | 1,173 | -0.59% | 799 | - | +0.09% | - | - |
| 05/28 | 1,185 | 1,185 | 1,180 | 1,180 | +0.08% | 92 | - | +0.85% | - | - |
| 05/27 | 1,177 | 1,180 | 1,177 | 1,179 | +0.51% | 643 | - | +0.94% | - | - |
| 05/24 | 1,160 | 1,176 | 1,160 | 1,173 | -1.43% | 2,867 | - | +0.6% | - | - |
| 05/23 | 1,182 | 1,192 | 1,182 | 1,190 | +0.08% | 31,090 | - | +2.15% | - | - |
| 05/22 | 1,193 | 1,193 | 1,188 | 1,189 | -0.34% | 2,206 | - | +2.15% | - | - |
| 05/21 | 1,195 | 1,196 | 1,193 | 1,193 | +0.34% | 3,929 | - | +2.58% | - | - |
| 05/20 | 1,185 | 1,191 | 1,185 | 1,189 | +0.34% | 1,773 | - | +2.32% | - | - |
| 05/17 | 1,181 | 1,187 | 1,181 | 1,185 | +0.51% | 752 | - | +1.98% | - | - |
| 05/16 | 1,179 | 1,182 | 1,175 | 1,179 | -0.84% | 1,674 | - | +1.55% | - | - |
| 05/15 | 1,184 | 1,191 | 1,184 | 1,189 | +0.51% | 814 | - | +2.41% | - | - |
| 05/14 | 1,183 | 1,184 | 1,179 | 1,183 | +0.68% | 266 | - | +1.98% | - | - |
