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 | 1,879 | 1,896 | 1,877 | 1,890 | +0.53% | 4,500 | 308億8713万 | +2.55% | 18.35 | 1.83 |
| 01/18 | 1,899 | 1,899 | 1,865 | 1,880 | -0.27% | 4,600 | 307億2371万 | +2.17% | 18.26 | 1.82 |
| 01/17 | 1,880 | 1,897 | 1,867 | 1,885 | +0.27% | 9,900 | 308億542万 | +2.61% | 18.31 | 1.83 |
| 01/16 | 1,890 | 1,890 | 1,873 | 1,880 | -0.05% | 2,500 | 307億2371万 | +2.51% | 18.26 | 1.82 |
| 01/15 | 1,854 | 1,887 | 1,851 | 1,881 | -0.32% | 10,400 | 307億4005万 | +2.84% | 18.27 | 1.82 |
| 01/12 | 1,890 | 1,892 | 1,885 | 1,887 | -0.16% | 4,100 | 308億3810万 | +3.45% | 18.32 | 1.83 |
| 01/11 | 1,900 | 1,913 | 1,890 | 1,890 | -0.05% | 6,200 | 308億8713万 | +4.02% | 18.35 | 1.83 |
| 01/10 | 1,900 | 1,920 | 1,891 | 1,891 | -0.42% | 8,900 | 309億347万 | +4.42% | 18.36 | 1.83 |
| 01/09 | 1,880 | 1,919 | 1,880 | 1,899 | +0.8% | 10,900 | 310億3421万 | +5.21% | 18.44 | 1.84 |
| 01/05 | 1,872 | 1,888 | 1,860 | 1,884 | +0.64% | 7,200 | 307億8908万 | +4.78% | 18.3 | 1.82 |
| 01/04 | 1,896 | 1,900 | 1,832 | 1,872 | +3.08% | 10,200 | 305億9297万 | +4.46% | 18.18 | 1.81 |
| 2023 |
| 12/29 | 1,823 | 1,828 | 1,801 | 1,816 | +0.39% | 5,500 | 296億7779万 | +1.68% | 17.64 | 1.76 |
| 12/28 | 1,796 | 1,809 | 1,796 | 1,809 | +0.5% | 4,000 | 295億6340万 | +1.46% | 17.57 | 1.75 |
| 12/27 | 1,813 | 1,813 | 1,800 | 1,800 | -0.33% | 2,500 | 294億1632万 | +1.18% | 17.48 | 1.74 |
| 12/26 | 1,801 | 1,806 | 1,797 | 1,806 | +0.28% | 3,300 | 295億1437万 | +1.69% | 17.54 | 1.75 |
| 12/25 | 1,815 | 1,821 | 1,801 | 1,801 | -0.66% | 5,100 | 294億3266万 | +1.58% | 17.49 | 1.74 |
| 12/22 | 1,815 | 1,815 | 1,806 | 1,813 | +0.5% | 1,500 | 296億2877万 | +2.43% | 17.61 | 1.76 |
| 12/21 | 1,819 | 1,821 | 1,800 | 1,804 | -0.82% | 5,000 | 294億8168万 | +2.15% | 17.52 | 1.75 |
| 12/20 | 1,803 | 1,828 | 1,802 | 1,819 | +0.06% | 3,700 | 297億2682万 | +3.18% | 17.66 | 1.76 |
| 12/19 | 1,803 | 1,818 | 1,803 | 1,818 | +0.06% | 2,000 | 297億1048万 | +3.3% | 17.65 | 1.76 |
| 12/18 | 1,820 | 1,830 | 1,800 | 1,817 | +0.72% | 2,600 | 296億9414万 | +3.47% | 17.65 | 1.76 |
| 12/15 | 1,805 | 1,805 | 1,795 | 1,804 | -0.06% | 1,800 | 294億8168万 | +2.97% | 17.52 | 1.75 |
| 12/14 | 1,810 | 1,810 | 1,797 | 1,805 | -0.28% | 2,300 | 294億9803万 | +3.32% | 17.53 | 1.75 |
| 12/13 | 1,815 | 1,815 | 1,798 | 1,810 | +0.28% | 3,700 | 295億7974万 | +3.84% | 17.58 | 1.75 |
| 12/12 | 1,830 | 1,830 | 1,795 | 1,805 | -0.39% | 3,500 | 294億9803万 | +3.86% | 17.53 | 1.75 |
| 12/11 | 1,825 | 1,825 | 1,810 | 1,812 | +0.11% | 2,700 | 296億1242万 | +4.56% | 17.6 | 1.75 |
| 12/08 | 1,820 | 1,831 | 1,794 | 1,810 | +0.06% | 6,700 | 295億7974万 | +4.75% | 17.58 | 1.75 |
| 12/07 | 1,797 | 1,840 | 1,769 | 1,809 | +2.43% | 15,700 | 295億6340万 | +4.93% | 17.57 | 1.75 |
| 12/06 | 1,750 | 1,772 | 1,741 | 1,766 | +1.2% | 5,800 | 288億6067万 | +2.73% | 17.15 | 1.71 |
| 12/05 | 1,726 | 1,750 | 1,726 | 1,745 | +1.1% | 2,800 | 285億1748万 | +1.63% | 16.95 | 1.69 |
| 12/04 | 1,749 | 1,750 | 1,726 | 1,726 | -0.69% | 5,400 | 282億698万 | +0.7% | 16.76 | 1.67 |
| 12/01 | 1,726 | 1,740 | 1,726 | 1,738 | +0.23% | 2,500 | 284億309万 | +1.46% | 16.88 | 1.68 |
| 11/30 | 1,726 | 1,734 | 1,725 | 1,734 | +0.46% | 1,900 | 283億3772万 | +1.34% | 16.84 | 1.68 |
| 11/29 | 1,739 | 1,743 | 1,725 | 1,726 | -0.58% | 4,000 | 282億698万 | +0.99% | 16.76 | 1.67 |
| 11/28 | 1,728 | 1,736 | 1,726 | 1,736 | +0.46% | 2,300 | 283億7040万 | +1.7% | 16.86 | 1.68 |
| 11/27 | 1,723 | 1,732 | 1,723 | 1,728 | +0.29% | 1,000 | 282億3966万 | +1.35% | 16.78 | 1.67 |
| 11/24 | 1,740 | 1,740 | 1,723 | 1,723 | -0.4% | 4,300 | 281億5795万 | +1.17% | 16.73 | 1.67 |
| 11/22 | 1,724 | 1,738 | 1,721 | 1,730 | +0.35% | 3,400 | 282億7235万 | +1.7% | 16.8 | 1.68 |
| 11/21 | 1,723 | 1,735 | 1,723 | 1,724 | +0.17% | 1,600 | 281億7429万 | +1.47% | 16.74 | 1.67 |
| 11/20 | 1,734 | 1,734 | 1,721 | 1,721 | 0% | 1,600 | 281億2527万 | +1.41% | 16.71 | 1.67 |
| 11/17 | 1,718 | 1,723 | 1,717 | 1,721 | -0.41% | 1,900 | 281億2527万 | +1.47% | 16.71 | 1.67 |
| 11/16 | 1,719 | 1,728 | 1,717 | 1,728 | +0.06% | 1,100 | 282億3966万 | +2.01% | 16.78 | 1.67 |
| 11/15 | 1,726 | 1,727 | 1,718 | 1,727 | +0.06% | 2,300 | 282億2332万 | +2.07% | 16.77 | 1.67 |
| 11/14 | 1,733 | 1,741 | 1,716 | 1,726 | +0.06% | 3,500 | 282億698万 | +2.07% | 16.76 | 1.67 |
| 11/13 | 1,730 | 1,731 | 1,717 | 1,725 | +0.94% | 2,900 | 281億9064万 | +2.13% | 16.75 | 1.67 |
| 11/10 | 1,697 | 1,714 | 1,695 | 1,709 | +0.71% | 10,800 | 279億2916万 | +1.24% | 16.6 | 1.66 |
| 11/09 | 1,699 | 1,700 | 1,691 | 1,697 | +0.41% | 5,000 | 277億3305万 | +0.59% | 16.48 | 1.64 |
| 11/08 | 1,698 | 1,699 | 1,690 | 1,690 | -0.12% | 3,800 | 276億1865万 | +0.18% | 16.41 | 1.64 |
| 11/07 | 1,695 | 1,698 | 1,689 | 1,692 | +0.24% | 1,800 | 276億5134万 | +0.3% | 16.43 | 1.64 |
| 11/06 | 1,700 | 1,700 | 1,687 | 1,688 | -0.18% | 3,400 | 275億8597万 | +0.06% | 16.39 | 1.63 |
| 11/02 | 1,701 | 1,701 | 1,680 | 1,691 | 0% | 3,500 | 276億3499万 | +0.24% | 16.42 | 1.64 |
| 11/01 | 1,699 | 1,699 | 1,680 | 1,691 | -0.47% | 3,100 | 276億3499万 | +0.18% | 16.42 | 1.64 |
| 10/31 | 1,700 | 1,703 | 1,680 | 1,699 | -0.06% | 6,100 | 277億6573万 | +0.65% | 16.5 | 1.65 |
| 10/30 | 1,688 | 1,700 | 1,674 | 1,700 | +0.65% | 3,200 | 277億8208万 | +0.65% | 16.51 | 1.65 |
| 10/27 | 1,689 | 1,689 | 1,681 | 1,689 | +0.18% | 1,900 | 276億231万 | 0% | 16.4 | 1.64 |
| 10/26 | 1,685 | 1,696 | 1,680 | 1,686 | +0.06% | 1,300 | 275億5328万 | -0.24% | 16.37 | 1.63 |
| 10/25 | 1,702 | 1,702 | 1,670 | 1,685 | -0.24% | 3,300 | 275億3694万 | -0.41% | 16.36 | 1.63 |
| 10/24 | 1,685 | 1,689 | 1,671 | 1,689 | +0.3% | 2,900 | 276億231万 | -0.24% | 16.4 | 1.64 |
| 10/23 | 1,686 | 1,686 | 1,676 | 1,684 | +0.18% | 1,300 | 275億2060万 | -0.65% | 16.35 | 1.63 |
| 10/20 | 1,681 | 1,686 | 1,675 | 1,681 | 0% | 1,400 | 274億7157万 | -0.94% | 16.32 | 1.63 |
| 10/19 | 1,672 | 1,681 | 1,671 | 1,681 | +0.48% | 1,000 | 274億7157万 | -1% | 16.32 | 1.63 |
| 10/18 | 1,687 | 1,687 | 1,673 | 1,673 | -0.83% | 2,500 | 273億4083万 | -1.53% | 16.25 | 1.62 |
| 10/17 | 1,689 | 1,690 | 1,672 | 1,687 | +0.84% | 3,000 | 275億6962万 | -0.76% | 16.38 | 1.63 |
| 10/16 | 1,682 | 1,682 | 1,665 | 1,673 | -0.42% | 2,400 | 273億4083万 | -1.65% | 16.25 | 1.62 |
| 10/13 | 1,690 | 1,694 | 1,674 | 1,680 | -0.41% | 4,100 | 274億5523万 | -1.35% | 16.31 | 1.63 |
| 10/12 | 1,686 | 1,695 | 1,675 | 1,687 | +0.3% | 2,200 | 275億6962万 | -1% | 16.38 | 1.63 |
| 10/11 | 1,694 | 1,694 | 1,678 | 1,682 | 0% | 2,700 | 274億8791万 | -1.29% | 16.33 | 1.63 |
| 10/10 | 1,699 | 1,699 | 1,669 | 1,682 | -0.77% | 4,100 | 274億8791万 | -1.29% | 16.33 | 1.63 |
| 10/06 | 1,695 | 1,695 | 1,685 | 1,695 | +0.36% | 1,600 | 277億36万 | -0.53% | 16.46 | 1.64 |
| 10/05 | 1,682 | 1,693 | 1,649 | 1,689 | +0.3% | 5,900 | 276億231万 | -0.88% | 16.4 | 1.64 |
| 10/04 | 1,707 | 1,707 | 1,656 | 1,684 | -0.41% | 11,900 | 275億2060万 | -1.17% | 16.35 | 1.63 |
| 10/03 | 1,696 | 1,724 | 1,680 | 1,691 | -0.29% | 3,700 | 276億3499万 | -0.7% | 16.42 | 1.64 |
| 10/02 | 1,755 | 1,755 | 1,694 | 1,696 | +0.71% | 5,400 | 277億1671万 | -0.35% | 16.47 | 1.64 |
| 09/29 | 1,767 | 1,767 | 1,682 | 1,684 | -0.47% | 7,600 | 275億2060万 | -1% | 16.35 | 1.67 |
| 09/28 | 1,701 | 1,711 | 1,692 | 1,692 | -1.28% | 4,600 | 276億5134万 | -0.53% | 16.43 | 1.68 |
| 09/27 | 1,710 | 1,719 | 1,708 | 1,714 | +0.35% | 1,500 | 280億1087万 | +0.88% | 16.64 | 1.7 |
| 09/26 | 1,709 | 1,709 | 1,705 | 1,708 | -0.06% | 2,100 | 279億1281万 | +0.71% | 16.59 | 1.7 |
| 09/25 | 1,725 | 1,726 | 1,706 | 1,709 | 0% | 2,600 | 279億2916万 | +0.95% | 16.6 | 1.7 |
| 09/22 | 1,713 | 1,713 | 1,695 | 1,709 | 0% | 4,100 | 279億2916万 | +1.06% | 16.6 | 1.7 |
| 09/21 | 1,729 | 1,729 | 1,670 | 1,709 | -1.16% | 7,400 | 279億2916万 | +1.18% | 16.6 | 1.7 |
| 09/20 | 1,730 | 1,741 | 1,725 | 1,729 | 0% | 2,000 | 282億5600万 | +2.49% | 16.79 | 1.72 |
| 09/19 | 1,748 | 1,748 | 1,722 | 1,729 | -0.06% | 6,700 | 282億5600万 | +2.67% | 16.79 | 1.72 |
| 09/15 | 1,728 | 1,730 | 1,717 | 1,730 | +0.64% | 5,000 | 282億7235万 | +2.85% | 16.8 | 1.72 |
| 09/14 | 1,715 | 1,719 | 1,704 | 1,719 | +0.29% | 2,600 | 280億9258万 | +2.32% | 16.69 | 1.71 |
| 09/13 | 1,708 | 1,714 | 1,703 | 1,714 | 0% | 2,800 | 280億1087万 | +2.15% | 16.64 | 1.7 |
| 09/12 | 1,714 | 1,714 | 1,704 | 1,714 | +0.59% | 1,700 | 280億1087万 | +2.21% | 16.64 | 1.7 |
| 09/11 | 1,715 | 1,715 | 1,698 | 1,704 | -0.35% | 4,600 | 278億4744万 | +1.73% | 16.55 | 1.69 |
| 09/08 | 1,720 | 1,720 | 1,700 | 1,710 | -0.35% | 6,700 | 279億4550万 | +2.15% | 16.61 | 1.7 |
| 09/07 | 1,710 | 1,716 | 1,701 | 1,716 | +0.65% | 6,400 | 280億4355万 | +2.57% | 16.66 | 1.7 |
| 09/06 | 1,703 | 1,710 | 1,692 | 1,705 | +1.31% | 5,600 | 278億6379万 | +1.97% | 16.56 | 1.69 |
| 09/05 | 1,714 | 1,714 | 1,683 | 1,683 | -0.41% | 7,200 | 275億425万 | +0.72% | 16.34 | 1.67 |
| 09/04 | 1,695 | 1,705 | 1,685 | 1,690 | +0.12% | 14,000 | 276億1865万 | +1.14% | 16.41 | 1.68 |
| 09/01 | 1,691 | 1,691 | 1,666 | 1,688 | +0.12% | 7,400 | 275億8597万 | +0.96% | 16.39 | 1.68 |
| 08/31 | 1,679 | 1,686 | 1,672 | 1,686 | +0.42% | 3,800 | 275億5328万 | +0.72% | 16.37 | 1.67 |
| 08/30 | 1,672 | 1,679 | 1,666 | 1,679 | +0.24% | 5,100 | 274億3888万 | +0.24% | 16.3 | 1.67 |
| 08/29 | 1,676 | 1,686 | 1,667 | 1,675 | +0.6% | 1,900 | 273億7352万 | -0.06% | 16.27 | 1.66 |
| 08/28 | 1,676 | 1,677 | 1,664 | 1,665 | -0.66% | 5,500 | 272億1009万 | -0.72% | 16.17 | 1.65 |
| 08/25 | 1,678 | 1,678 | 1,656 | 1,676 | +0.84% | 4,100 | 273億8986万 | -0.12% | 16.28 | 1.66 |
| 08/24 | 1,660 | 1,674 | 1,655 | 1,662 | +0.36% | 3,100 | 271億6106万 | -1.01% | 16.14 | 1.65 |
| 08/23 | 1,650 | 1,664 | 1,650 | 1,656 | +0.67% | 4,200 | 270億6301万 | -1.49% | 16.08 | 1.64 |
