時価総額
2023/08/22～2024/01/18
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 |
| 01/18 | 1,695 | 1,722 | 1,685 | 1,711 | +0.94% | 53,800 | 266億2316万 | -3.11% | 13.5 | 1.85 |
| 01/17 | 1,728 | 1,728 | 1,695 | 1,695 | -0.64% | 61,400 | 263億7420万 | -4.67% | 13.37 | 1.84 |
| 01/16 | 1,750 | 1,750 | 1,706 | 1,706 | -2.35% | 58,900 | 265億4536万 | -4.75% | 13.46 | 1.85 |
| 01/15 | 1,747 | 1,760 | 1,743 | 1,747 | +0.52% | 52,900 | 271億8332万 | -3.21% | 13.78 | 1.89 |
| 01/12 | 1,740 | 1,745 | 1,711 | 1,738 | +0.17% | 70,200 | 270億4328万 | -4.24% | 13.71 | 1.88 |
| 01/11 | 1,778 | 1,779 | 1,733 | 1,735 | -1.03% | 76,700 | 269億9660万 | -5.04% | 13.69 | 1.88 |
| 01/10 | 1,759 | 1,777 | 1,744 | 1,753 | +0.29% | 74,300 | 272億7668万 | -4.62% | 13.83 | 1.9 |
| 01/09 | 1,764 | 1,772 | 1,731 | 1,748 | -0.96% | 96,000 | 271億9888万 | -5.46% | 13.79 | 1.89 |
| 01/05 | 1,791 | 1,791 | 1,756 | 1,765 | -1.45% | 76,500 | 274億6340万 | -5.06% | 13.92 | 1.91 |
| 01/04 | 1,803 | 1,803 | 1,770 | 1,791 | -0.89% | 58,300 | 278億6796万 | -4.22% | 14.13 | 1.94 |
| 2023 |
| 12/29 | 1,793 | 1,810 | 1,785 | 1,807 | -0.17% | 44,200 | 281億1692万 | -3.93% | 14.25 | 1.96 |
| 12/28 | 1,819 | 1,836 | 1,792 | 1,810 | -2.32% | 47,500 | 281億6360万 | -4.18% | 14.28 | 1.96 |
| 12/27 | 1,819 | 1,863 | 1,814 | 1,853 | +2.15% | 132,100 | 288億3268万 | -2.22% | 14.62 | 2.01 |
| 12/26 | 1,772 | 1,823 | 1,772 | 1,814 | +2.37% | 123,600 | 282億2584万 | -4.48% | 14.31 | 1.97 |
| 12/25 | 1,750 | 1,780 | 1,749 | 1,772 | +1.32% | 63,600 | 275億7232万 | -6.69% | 13.98 | 1.92 |
| 12/22 | 1,729 | 1,751 | 1,729 | 1,749 | +1.98% | 71,100 | 272億1444万 | -8% | 13.8 | 1.9 |
| 12/21 | 1,710 | 1,728 | 1,672 | 1,715 | -0.17% | 153,900 | 266億8540万 | -9.88% | 13.53 | 1.86 |
| 12/20 | 1,815 | 1,815 | 1,718 | 1,718 | -4.77% | 136,900 | 267億3208万 | -9.77% | 13.55 | 1.86 |
| 12/19 | 1,748 | 1,819 | 1,748 | 1,804 | +3.62% | 302,500 | 280億7024万 | -5.4% | 14.23 | 1.96 |
| 12/18 | 1,699 | 1,741 | 1,684 | 1,741 | +2.05% | 131,700 | 270億8996万 | -8.7% | 13.73 | 1.89 |
| 12/15 | 1,727 | 1,745 | 1,703 | 1,706 | -1.16% | 166,200 | 265億4536万 | -10.63% | 13.46 | 1.85 |
| 12/14 | 1,761 | 1,791 | 1,711 | 1,726 | -1.54% | 195,200 | 268億5656万 | -9.78% | 13.61 | 1.87 |
| 12/13 | 1,764 | 1,780 | 1,724 | 1,753 | -1.85% | 383,300 | 272億7668万 | -8.46% | 13.83 | 1.9 |
| 12/12 | 1,805 | 1,880 | 1,773 | 1,786 | -11.36% | 745,700 | 277億9016万 | -6.74% | 14.09 | 1.94 |
| 12/11 | 2,049 | 2,049 | 1,965 | 2,015 | +1.21% | 243,500 | 313億5340万 | +5.33% | 15.89 | 2.18 |
| 12/08 | 2,037 | 2,049 | 1,969 | 1,991 | -2.26% | 76,000 | 309億7996万 | +4.73% | 15.71 | 2.16 |
| 12/07 | 2,029 | 2,043 | 2,020 | 2,037 | -0.49% | 46,200 | 316億9572万 | +7.89% | 16.07 | 2.21 |
| 12/06 | 1,984 | 2,059 | 1,984 | 2,047 | +2.61% | 84,300 | 318億5132万 | +9.29% | 16.15 | 2.22 |
| 12/05 | 2,018 | 2,025 | 1,986 | 1,995 | -1.92% | 55,100 | 310億4220万 | +7.49% | 15.74 | 2.16 |
| 12/04 | 2,002 | 2,040 | 1,978 | 2,034 | +0.94% | 35,800 | 316億4904万 | +10.24% | 16.04 | 2.2 |
| 12/01 | 2,024 | 2,056 | 2,010 | 2,015 | -0.3% | 60,300 | 313億5340万 | +10.17% | 15.89 | 2.18 |
| 11/30 | 1,980 | 2,021 | 1,954 | 2,021 | +0.4% | 55,100 | 314億4676万 | +11.47% | 15.94 | 2.19 |
| 11/29 | 2,030 | 2,035 | 1,983 | 2,013 | -1.47% | 72,200 | 313億2228万 | +11.96% | 15.88 | 2.18 |
| 11/28 | 2,064 | 2,092 | 2,030 | 2,043 | -0.44% | 94,100 | 317億8908万 | +14.65% | 16.12 | 2.21 |
| 11/27 | 2,026 | 2,062 | 2,021 | 2,052 | +1.33% | 100,900 | 319億2912万 | +16% | 16.19 | 2.22 |
| 11/24 | 1,988 | 2,030 | 1,975 | 2,025 | +3.74% | 139,500 | 315億900万 | +15.45% | 15.97 | 2.19 |
| 11/22 | 1,930 | 1,957 | 1,917 | 1,952 | +0.62% | 98,400 | 303億7312万 | +11.93% | 15.4 | 2.12 |
| 11/21 | 1,850 | 1,940 | 1,846 | 1,940 | +5.61% | 181,400 | 301億8640万 | +11.75% | 15.3 | 2.1 |
| 11/20 | 1,820 | 1,840 | 1,815 | 1,837 | +1.1% | 66,700 | 285億8372万 | +6.37% | 14.49 | 1.99 |
| 11/17 | 1,786 | 1,817 | 1,783 | 1,817 | +2.08% | 59,100 | 282億7252万 | +5.33% | 14.33 | 1.97 |
| 11/16 | 1,753 | 1,790 | 1,750 | 1,780 | +1.42% | 64,300 | 276億9680万 | +3.07% | 14.04 | 1.93 |
| 11/15 | 1,816 | 1,820 | 1,753 | 1,755 | -1.74% | 87,700 | 273億780万 | +1.5% | 13.84 | 1.9 |
| 11/14 | 1,796 | 1,810 | 1,784 | 1,786 | -1.11% | 91,200 | 277億9016万 | +2.94% | 14.09 | 1.94 |
| 11/13 | 1,815 | 1,816 | 1,795 | 1,806 | +0.17% | 69,800 | 281億136万 | +3.91% | 14.25 | 1.96 |
| 11/10 | 1,789 | 1,808 | 1,769 | 1,803 | +0.33% | 69,800 | 280億5468万 | +3.62% | 14.22 | 1.95 |
| 11/09 | 1,782 | 1,803 | 1,780 | 1,797 | +0.56% | 87,700 | 279億6132万 | +3.28% | 14.17 | 1.95 |
| 11/08 | 1,735 | 1,789 | 1,735 | 1,787 | +2.7% | 119,000 | 278億572万 | +2.41% | 14.1 | 1.94 |
| 11/07 | 1,748 | 1,770 | 1,740 | 1,740 | -0.46% | 58,500 | 270億7440万 | -0.68% | 13.73 | 1.89 |
| 11/06 | 1,718 | 1,749 | 1,705 | 1,748 | +3.01% | 116,600 | 271億9888万 | -0.85% | 13.79 | 1.89 |
| 11/02 | 1,680 | 1,708 | 1,673 | 1,697 | +1.31% | 124,300 | 264億532万 | -4.39% | 13.39 | 1.84 |
| 11/01 | 1,684 | 1,688 | 1,640 | 1,675 | +0.3% | 143,800 | 260億6300万 | -6.32% | 13.21 | 1.82 |
| 10/31 | 1,655 | 1,678 | 1,628 | 1,670 | +3.41% | 206,600 | 259億8520万 | -7.38% | 13.3 | 1.76 |
| 10/30 | 1,634 | 1,679 | 1,601 | 1,615 | -5.5% | 489,100 | 251億2940万 | -11.21% | 12.86 | 1.7 |
| 10/27 | 1,680 | 1,710 | 1,662 | 1,709 | +4.27% | 837,200 | 265億9204万 | -6.92% | 13.61 | 1.8 |
| 10/26 | 1,613 | 1,642 | 1,610 | 1,639 | +0.61% | 186,800 | 255億284万 | -11.45% | 13.05 | 1.73 |
| 10/25 | 1,641 | 1,665 | 1,628 | 1,629 | -0.06% | 214,600 | 253億4724万 | -12.7% | 12.97 | 1.72 |
| 10/24 | 1,623 | 1,647 | 1,577 | 1,630 | +0.62% | 207,700 | 253億6280万 | -13.3% | 12.98 | 1.72 |
| 10/23 | 1,665 | 1,666 | 1,620 | 1,620 | -4.99% | 250,000 | 252億720万 | -14.47% | 12.9 | 1.71 |
| 10/20 | 1,678 | 1,720 | 1,671 | 1,705 | +0.29% | 124,400 | 265億2980万 | -10.59% | 13.58 | 1.8 |
| 10/19 | 1,729 | 1,737 | 1,693 | 1,700 | -3.02% | 124,200 | 264億5200万 | -11.37% | 13.54 | 1.79 |
| 10/18 | 1,745 | 1,758 | 1,728 | 1,753 | -0.34% | 109,800 | 272億7668万 | -8.98% | 13.96 | 1.85 |
| 10/17 | 1,733 | 1,762 | 1,725 | 1,759 | +2.63% | 123,300 | 273億7004万 | -8.91% | 14.01 | 1.85 |
| 10/16 | 1,764 | 1,764 | 1,708 | 1,714 | -4.09% | 177,800 | 266億6984万 | -11.47% | 13.65 | 1.81 |
| 10/13 | 1,841 | 1,841 | 1,785 | 1,787 | -4.23% | 156,700 | 278億572万 | -8.12% | 14.23 | 1.88 |
| 10/12 | 1,843 | 1,869 | 1,810 | 1,866 | +1.63% | 153,900 | 290億3496万 | -4.31% | 14.86 | 1.97 |
| 10/11 | 1,888 | 1,898 | 1,836 | 1,836 | -3.27% | 190,000 | 285億6816万 | -5.99% | 14.62 | 1.94 |
| 10/10 | 1,904 | 1,935 | 1,887 | 1,898 | +1.06% | 176,600 | 295億3288万 | -2.97% | 15.11 | 2 |
| 10/06 | 1,844 | 1,901 | 1,844 | 1,878 | +1.73% | 255,400 | 292億2168万 | -3.94% | 14.95 | 1.98 |
| 10/05 | 1,808 | 1,859 | 1,806 | 1,846 | +2.61% | 186,300 | 287億2376万 | -5.58% | 14.7 | 1.95 |
| 10/04 | 1,854 | 1,868 | 1,790 | 1,799 | -6.01% | 176,100 | 279億9244万 | -7.98% | 14.33 | 1.9 |
| 10/03 | 1,982 | 1,989 | 1,914 | 1,914 | -3.38% | 114,900 | 297億8184万 | -2.2% | 15.24 | 2.02 |
| 10/02 | 2,021 | 2,031 | 1,980 | 1,981 | -1.59% | 82,100 | 308億2436万 | +1.38% | 15.77 | 2.09 |
| 09/29 | 2,041 | 2,053 | 2,003 | 2,013 | -1.18% | 59,700 | 313億2228万 | +3.34% | 16.03 | 2.12 |
| 09/28 | 2,062 | 2,063 | 2,015 | 2,037 | +0.2% | 106,000 | 316億9572万 | +5% | 16.22 | 2.15 |
| 09/27 | 2,000 | 2,033 | 1,985 | 2,033 | 0% | 113,800 | 316億3348万 | +5.23% | 16.19 | 2.14 |
| 09/26 | 2,100 | 2,117 | 2,033 | 2,033 | -2.26% | 67,700 | 316億3348万 | +5.72% | 16.19 | 2.14 |
| 09/25 | 2,046 | 2,093 | 2,044 | 2,080 | +1.76% | 78,200 | 323億6480万 | +8.67% | 16.56 | 2.19 |
| 09/22 | 2,041 | 2,063 | 1,987 | 2,044 | -1.78% | 92,300 | 318億464万 | +7.47% | 16.28 | 2.15 |
| 09/21 | 2,028 | 2,107 | 2,001 | 2,081 | +3.28% | 126,600 | 323億8036万 | +9.93% | 16.57 | 2.19 |
| 09/20 | 1,971 | 2,025 | 1,946 | 2,015 | +2.18% | 120,900 | 313億5340万 | +7.07% | 16.05 | 2.12 |
| 09/19 | 1,975 | 1,975 | 1,937 | 1,972 | -0.5% | 91,200 | 306億8432万 | +5.17% | 15.7 | 2.08 |
| 09/15 | 1,950 | 1,992 | 1,921 | 1,982 | +1.64% | 91,500 | 308億3992万 | +6.1% | 15.78 | 2.09 |
| 09/14 | 1,943 | 2,024 | 1,910 | 1,950 | -0.96% | 161,600 | 303億4200万 | +4.67% | 15.53 | 2.06 |
| 09/13 | 2,039 | 2,063 | 1,940 | 1,969 | +3.04% | 564,400 | 306億3764万 | +5.86% | 15.68 | 2.08 |
| 09/12 | 1,898 | 1,938 | 1,874 | 1,911 | +1.92% | 162,200 | 297億3516万 | +2.96% | 15.22 | 2.01 |
| 09/11 | 1,909 | 1,920 | 1,868 | 1,875 | -1.11% | 67,800 | 291億7500万 | +1.08% | 14.93 | 1.98 |
| 09/08 | 1,908 | 1,920 | 1,876 | 1,896 | -1.56% | 54,300 | 295億176万 | +2.21% | 15.1 | 2 |
| 09/07 | 1,927 | 1,955 | 1,922 | 1,926 | -0.05% | 63,100 | 299億6856万 | +3.88% | 15.34 | 2.03 |
| 09/06 | 1,929 | 1,932 | 1,900 | 1,927 | -0.1% | 60,000 | 299億8412万 | +3.88% | 15.34 | 2.03 |
| 09/05 | 1,905 | 1,929 | 1,901 | 1,929 | +1.26% | 61,700 | 300億1524万 | +3.88% | 15.36 | 2.03 |
| 09/04 | 1,895 | 1,915 | 1,888 | 1,905 | +0.85% | 46,400 | 296億4180万 | +2.53% | 15.17 | 2.01 |
| 09/01 | 1,875 | 1,904 | 1,866 | 1,889 | +1.34% | 49,800 | 293億9284万 | +1.67% | 15.04 | 1.99 |
| 08/31 | 1,857 | 1,874 | 1,855 | 1,864 | +0.38% | 37,600 | 290億384万 | +0.27% | 14.84 | 1.96 |
| 08/30 | 1,868 | 1,869 | 1,847 | 1,857 | +0.16% | 41,300 | 288億9492万 | -0.16% | 14.79 | 1.96 |
| 08/29 | 1,837 | 1,868 | 1,830 | 1,854 | +0.93% | 56,100 | 288億4824万 | -0.43% | 14.76 | 1.95 |
| 08/28 | 1,843 | 1,843 | 1,816 | 1,837 | +1.1% | 57,400 | 285億8372万 | -1.5% | 14.63 | 1.94 |
| 08/25 | 1,796 | 1,821 | 1,774 | 1,817 | +0.11% | 34,200 | 282億7252万 | -2.78% | 14.47 | 1.92 |
| 08/24 | 1,845 | 1,849 | 1,805 | 1,815 | -0.77% | 62,700 | 282億4140万 | -3.2% | 14.45 | 1.91 |
| 08/23 | 1,815 | 1,829 | 1,797 | 1,829 | +1.22% | 67,000 | 284億5924万 | -2.82% | 14.56 | 1.93 |
| 08/22 | 1,825 | 1,829 | 1,772 | 1,807 | -0.66% | 49,500 | 281億1692万 | -4.34% | 14.39 | 1.9 |
