時価総額
2023/08/25～2024/01/23
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 |
| 01/23 | 1,735 | 1,735 | 1,681 | 1,697 | -1.39% | 1,559,700 | 3423億9181万 | -1.22% | 18.93 | 6.9 |
| 01/22 | 1,748 | 1,755 | 1,703 | 1,721 | -0.98% | 1,259,700 | 3472億3412万 | +0.17% | 19.2 | 7 |
| 01/19 | 1,668 | 1,780 | 1,649 | 1,738 | +3.7% | 4,511,200 | 3506億6409万 | +1.16% | 19.39 | 7.07 |
| 01/18 | 1,680 | 1,693 | 1,665 | 1,676 | -1% | 1,150,400 | 3381億5478万 | -2.44% | 18.69 | 6.81 |
| 01/17 | 1,688 | 1,703 | 1,662 | 1,693 | +1.01% | 1,475,900 | 3415億8475万 | -1.51% | 18.88 | 6.88 |
| 01/16 | 1,700 | 1,711 | 1,675 | 1,676 | -1.7% | 1,856,100 | 3381億5478万 | -2.61% | 18.69 | 6.81 |
| 01/15 | 1,728 | 1,732 | 1,683 | 1,705 | -2.07% | 1,794,000 | 3440億591万 | -1.04% | 19.02 | 6.93 |
| 01/12 | 1,762 | 1,775 | 1,732 | 1,741 | -0.34% | 1,170,600 | 3512億6938万 | +1.04% | 19.42 | 7.08 |
| 01/11 | 1,785 | 1,789 | 1,740 | 1,747 | -0.91% | 1,063,700 | 3524億7996万 | +1.39% | 19.49 | 7.1 |
| 01/10 | 1,784 | 1,789 | 1,763 | 1,763 | -0.79% | 1,009,200 | 3557億816万 | +2.44% | 19.67 | 7.17 |
| 01/09 | 1,750 | 1,790 | 1,747 | 1,777 | +3.19% | 1,991,000 | 3585億3285万 | +3.49% | 19.82 | 7.22 |
| 01/05 | 1,747 | 1,750 | 1,703 | 1,722 | -0.75% | 1,163,500 | 3474億3588万 | +0.53% | 19.21 | 7 |
| 01/04 | 1,720 | 1,743 | 1,699 | 1,735 | -0.63% | 878,200 | 3500億5880万 | +1.46% | 19.35 | 7.05 |
| 2023 |
| 12/29 | 1,730 | 1,757 | 1,724 | 1,746 | +0.92% | 731,400 | 3522億7819万 | +2.28% | 19.48 | 7.31 |
| 12/28 | 1,731 | 1,737 | 1,715 | 1,730 | -0.75% | 427,100 | 3490億4999万 | +1.47% | 19.3 | 7.25 |
| 12/27 | 1,712 | 1,750 | 1,709 | 1,743 | +2.35% | 822,200 | 3516億7290万 | +2.29% | 19.44 | 7.3 |
| 12/26 | 1,698 | 1,720 | 1,696 | 1,703 | +0.65% | 631,700 | 3436億238万 | +0.06% | 19 | 7.13 |
| 12/25 | 1,713 | 1,716 | 1,683 | 1,692 | -0.59% | 346,200 | 3413億8299万 | -0.47% | 18.87 | 7.09 |
| 12/22 | 1,702 | 1,734 | 1,697 | 1,702 | 0% | 723,500 | 3434億62万 | +0.24% | 18.98 | 7.13 |
| 12/21 | 1,685 | 1,709 | 1,684 | 1,702 | +0.06% | 459,900 | 3434億62万 | +0.35% | 18.98 | 7.13 |
| 12/20 | 1,720 | 1,731 | 1,699 | 1,701 | -0.64% | 636,300 | 3431億9886万 | +0.47% | 18.97 | 7.12 |
| 12/19 | 1,700 | 1,727 | 1,696 | 1,712 | +0.12% | 793,700 | 3454億1825万 | +1.36% | 19.1 | 7.17 |
| 12/18 | 1,701 | 1,713 | 1,689 | 1,710 | -0.18% | 801,000 | 3450億1473万 | +1.48% | 19.07 | 7.16 |
| 12/15 | 1,713 | 1,739 | 1,705 | 1,713 | -0.12% | 957,900 | 3456億2001万 | +1.78% | 19.11 | 7.17 |
| 12/14 | 1,700 | 1,731 | 1,697 | 1,715 | +1.3% | 1,316,100 | 3460億2354万 | +2.02% | 19.13 | 7.18 |
| 12/13 | 1,724 | 1,734 | 1,679 | 1,693 | -1.34% | 1,571,400 | 3415億8475万 | +0.89% | 18.88 | 7.09 |
| 12/12 | 1,744 | 1,745 | 1,714 | 1,716 | -0.92% | 901,800 | 3462億2530万 | +2.51% | 19.14 | 7.19 |
| 12/11 | 1,715 | 1,737 | 1,706 | 1,732 | +0.81% | 910,800 | 3494億5351万 | +4.09% | 19.32 | 7.25 |
| 12/08 | 1,724 | 1,733 | 1,703 | 1,718 | -0.06% | 1,009,900 | 3466億2883万 | +3.87% | 19.16 | 7.2 |
| 12/07 | 1,733 | 1,754 | 1,713 | 1,719 | -1.72% | 885,200 | 3468億3059万 | +4.63% | 19.17 | 7.2 |
| 12/06 | 1,702 | 1,749 | 1,695 | 1,749 | +2.64% | 1,164,200 | 3528億8348万 | +7.17% | 19.51 | 7.33 |
| 12/05 | 1,722 | 1,742 | 1,700 | 1,704 | -0.99% | 1,034,300 | 3438億415万 | +5.25% | 19.01 | 7.14 |
| 12/04 | 1,698 | 1,728 | 1,693 | 1,721 | +1.35% | 799,700 | 3472億3412万 | +7.03% | 19.2 | 7.21 |
| 12/01 | 1,689 | 1,704 | 1,683 | 1,698 | +1.19% | 1,009,400 | 3425億9357万 | +6.46% | 18.94 | 7.11 |
| 11/30 | 1,675 | 1,696 | 1,669 | 1,678 | +0.12% | 1,309,400 | 3385億5831万 | +5.93% | 18.72 | 7.03 |
| 11/29 | 1,663 | 1,687 | 1,656 | 1,676 | +1.39% | 997,800 | 3381億5478万 | +6.48% | 18.69 | 7.02 |
| 11/28 | 1,655 | 1,663 | 1,626 | 1,653 | -0.48% | 947,300 | 3335億1423万 | +5.83% | 18.44 | 6.92 |
| 11/27 | 1,709 | 1,724 | 1,659 | 1,661 | -1.89% | 1,165,500 | 3351億2834万 | +7.02% | 18.53 | 6.96 |
| 11/24 | 1,690 | 1,706 | 1,686 | 1,693 | +0.18% | 538,800 | 3415億8475万 | +9.79% | 18.88 | 7.09 |
| 11/22 | 1,675 | 1,703 | 1,666 | 1,690 | +0.18% | 1,119,400 | 3409億7947万 | +10.46% | 18.85 | 7.08 |
| 11/21 | 1,658 | 1,696 | 1,656 | 1,687 | +1.69% | 1,337,300 | 3403億7418万 | +11.13% | 18.82 | 7.07 |
| 11/20 | 1,654 | 1,685 | 1,650 | 1,659 | +0.36% | 1,384,200 | 3347億2481万 | +10.23% | 18.51 | 6.95 |
| 11/17 | 1,650 | 1,658 | 1,641 | 1,653 | +0.24% | 1,242,900 | 3335億1423万 | +10.64% | 18.44 | 6.92 |
| 11/16 | 1,646 | 1,674 | 1,634 | 1,649 | +0.79% | 2,124,600 | 3327億718万 | +11.04% | 18.39 | 6.91 |
| 11/15 | 1,620 | 1,637 | 1,596 | 1,636 | +3.15% | 1,410,900 | 3300億8426万 | +10.84% | 18.25 | 6.85 |
| 11/14 | 1,630 | 1,631 | 1,575 | 1,586 | -2.04% | 1,488,800 | 3199億9611万 | +8.04% | 17.69 | 6.64 |
| 11/13 | 1,638 | 1,641 | 1,610 | 1,619 | -1.76% | 1,889,700 | 3266億5429万 | +10.74% | 18.06 | 6.78 |
| 11/10 | 1,640 | 1,651 | 1,623 | 1,648 | -0.72% | 1,699,100 | 3325億542万 | +13.19% | 18.38 | 6.9 |
| 11/09 | 1,635 | 1,676 | 1,632 | 1,660 | 0% | 1,594,500 | 3349億2658万 | +14.64% | 18.52 | 6.95 |
| 11/08 | 1,672 | 1,708 | 1,619 | 1,660 | +4.27% | 5,158,900 | 3349億2658万 | +15.28% | 18.52 | 6.95 |
| 11/07 | 1,451 | 1,600 | 1,434 | 1,592 | +8.23% | 5,506,500 | 3212億669万 | +11.1% | 17.76 | 6.67 |
| 11/06 | 1,492 | 1,492 | 1,471 | 1,471 | +0.2% | 1,471,200 | 2967億9337万 | +2.87% | 16.41 | 6.16 |
| 11/02 | 1,438 | 1,468 | 1,431 | 1,468 | +2.09% | 1,320,400 | 2961億8808万 | +2.59% | 16.37 | 6.15 |
| 11/01 | 1,472 | 1,477 | 1,433 | 1,438 | -0.76% | 1,322,000 | 2901億3519万 | +0.28% | 16.04 | 6.02 |
| 10/31 | 1,423 | 1,458 | 1,420 | 1,449 | +2.19% | 1,312,100 | 2923億5458万 | +0.76% | 16.16 | 6.07 |
| 10/30 | 1,417 | 1,431 | 1,403 | 1,418 | -0.84% | 2,250,200 | 2860億9993万 | -1.73% | 15.82 | 5.94 |
| 10/27 | 1,422 | 1,439 | 1,414 | 1,430 | +1.2% | 956,100 | 2885億2109万 | -1.24% | 15.95 | 5.99 |
| 10/26 | 1,388 | 1,417 | 1,382 | 1,413 | +0.36% | 1,007,800 | 2850億9111万 | -2.75% | 15.76 | 5.92 |
| 10/25 | 1,423 | 1,426 | 1,398 | 1,408 | -1.12% | 1,083,600 | 2840億8230万 | -3.5% | 15.71 | 5.9 |
| 10/24 | 1,385 | 1,429 | 1,365 | 1,424 | +2.82% | 1,166,200 | 2873億1051万 | -3% | 15.88 | 5.96 |
| 10/23 | 1,428 | 1,436 | 1,370 | 1,385 | -2.05% | 1,275,400 | 2794億4175万 | -6.1% | 15.45 | 5.8 |
| 10/20 | 1,396 | 1,434 | 1,392 | 1,414 | +0.64% | 1,320,200 | 2852億9288万 | -4.78% | 15.77 | 5.92 |
| 10/19 | 1,362 | 1,413 | 1,362 | 1,405 | +1.08% | 1,340,400 | 2834億7701万 | -5.96% | 15.67 | 5.88 |
| 10/18 | 1,380 | 1,392 | 1,371 | 1,390 | 0% | 801,900 | 2804億5057万 | -7.58% | 15.5 | 5.82 |
| 10/17 | 1,381 | 1,402 | 1,380 | 1,390 | +2.43% | 1,024,100 | 2804億5057万 | -8.19% | 15.5 | 5.82 |
| 10/16 | 1,367 | 1,385 | 1,352 | 1,357 | -1.67% | 1,033,100 | 2737億9239万 | -11.07% | 15.14 | 5.68 |
| 10/13 | 1,427 | 1,427 | 1,377 | 1,380 | -4.1% | 1,625,600 | 2784億3294万 | -10.39% | 15.39 | 5.78 |
| 10/12 | 1,419 | 1,449 | 1,407 | 1,439 | +1.7% | 1,505,200 | 2903億3695万 | -7.46% | 16.05 | 6.03 |
| 10/11 | 1,440 | 1,445 | 1,414 | 1,415 | -2.08% | 1,314,400 | 2854億9464万 | -9.7% | 15.78 | 5.93 |
| 10/10 | 1,438 | 1,453 | 1,428 | 1,445 | +0.14% | 1,301,300 | 2915億4753万 | -8.54% | 16.12 | 6.05 |
| 10/06 | 1,446 | 1,453 | 1,426 | 1,443 | -1.03% | 1,423,600 | 2911億4400万 | -9.47% | 16.1 | 6.04 |
| 10/05 | 1,450 | 1,459 | 1,427 | 1,458 | +0.55% | 1,463,000 | 2941億7045万 | -9.16% | 16.26 | 6.11 |
| 10/04 | 1,445 | 1,467 | 1,443 | 1,450 | -1.02% | 1,457,500 | 2925億5635万 | -10.22% | 16.17 | 6.07 |
| 10/03 | 1,480 | 1,484 | 1,459 | 1,465 | -0.88% | 1,221,500 | 2955億8279万 | -9.9% | 16.34 | 6.14 |
| 10/02 | 1,517 | 1,537 | 1,478 | 1,478 | -2.57% | 1,249,100 | 2982億571万 | -9.66% | 16.49 | 6.19 |
| 09/29 | 1,518 | 1,525 | 1,509 | 1,517 | +0.86% | 1,462,100 | 3060億7447万 | -7.78% | 16.92 | 5.88 |
| 09/28 | 1,507 | 1,518 | 1,493 | 1,504 | -1.76% | 1,504,800 | 3034億5155万 | -8.96% | 16.78 | 5.83 |
| 09/27 | 1,540 | 1,550 | 1,512 | 1,531 | -0.58% | 1,657,100 | 3088億9915万 | -7.77% | 17.08 | 5.94 |
| 09/26 | 1,567 | 1,567 | 1,537 | 1,540 | -1.72% | 1,256,000 | 3107億1502万 | -7.62% | 17.18 | 5.97 |
| 09/25 | 1,560 | 1,571 | 1,554 | 1,567 | +1.49% | 1,015,000 | 3161億6262万 | -6.39% | 17.48 | 6.08 |
| 09/22 | 1,532 | 1,555 | 1,532 | 1,544 | -0.52% | 1,420,200 | 3115億2207万 | -8.15% | 17.22 | 5.99 |
| 09/21 | 1,575 | 1,582 | 1,540 | 1,552 | -2.02% | 1,258,700 | 3131億3617万 | -8% | 17.31 | 6.02 |
| 09/20 | 1,621 | 1,630 | 1,583 | 1,584 | -2.34% | 1,228,500 | 3195億9259万 | -6.49% | 17.67 | 6.14 |
| 09/19 | 1,593 | 1,629 | 1,585 | 1,622 | +0.62% | 1,019,200 | 3272億5958万 | -4.48% | 18.09 | 6.29 |
| 09/15 | 1,630 | 1,633 | 1,596 | 1,612 | -1.35% | 1,258,600 | 3252億4195万 | -5.12% | 17.98 | 6.25 |
| 09/14 | 1,641 | 1,646 | 1,620 | 1,634 | 0% | 822,200 | 3296億8074万 | -4% | 18.23 | 6.34 |
| 09/13 | 1,659 | 1,679 | 1,629 | 1,634 | -1.39% | 822,400 | 3296億8074万 | -4.16% | 18.23 | 6.34 |
| 09/12 | 1,624 | 1,675 | 1,623 | 1,657 | +0.98% | 815,900 | 3343億2129万 | -2.99% | 18.48 | 6.43 |
| 09/11 | 1,692 | 1,692 | 1,640 | 1,641 | -2.15% | 959,400 | 3310億9308万 | -4.15% | 18.3 | 6.36 |
| 09/08 | 1,694 | 1,718 | 1,671 | 1,677 | -1.81% | 1,003,200 | 3383億5655万 | -2.39% | 18.71 | 6.5 |
| 09/07 | 1,721 | 1,726 | 1,702 | 1,708 | -2.73% | 825,600 | 3446億1120万 | -0.99% | 19.05 | 6.62 |
| 09/06 | 1,719 | 1,760 | 1,719 | 1,756 | +1.56% | 765,600 | 3542億9582万 | +0.8% | 19.59 | 6.81 |
| 09/05 | 1,745 | 1,748 | 1,718 | 1,729 | -1.48% | 929,100 | 3488億4822万 | -1.59% | 19.29 | 6.71 |
| 09/04 | 1,782 | 1,782 | 1,745 | 1,755 | -1.46% | 798,600 | 3540億9406万 | -1.02% | 19.58 | 6.81 |
| 09/01 | 1,735 | 1,782 | 1,733 | 1,781 | +2.65% | 980,000 | 3593億3990万 | -0.22% | 19.87 | 6.91 |
| 08/31 | 1,710 | 1,747 | 1,705 | 1,735 | +1.88% | 978,800 | 3500億5880万 | -3.34% | 19.35 | 6.73 |
| 08/30 | 1,724 | 1,724 | 1,698 | 1,703 | -0.53% | 706,100 | 3436億238万 | -5.7% | 19 | 6.6 |
| 08/29 | 1,708 | 1,722 | 1,705 | 1,712 | -0.47% | 587,800 | 3454億1825万 | -5.83% | 19.1 | 6.64 |
| 08/28 | 1,725 | 1,730 | 1,709 | 1,720 | +0.7% | 501,800 | 3470億3236万 | -6.06% | 19.19 | 6.67 |
| 08/25 | 1,667 | 1,729 | 1,660 | 1,708 | +0.77% | 797,100 | 3446億1120万 | -7.27% | 19.05 | 6.62 |
