時価総額
2023/09/25～2024/02/21
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 |
| 02/21 | 1,793 | 1,793 | 1,762 | 1,773 | -0.51% | 37,400 | 125億745万 | -7.42% | 8.22 | 2.42 |
| 02/20 | 1,790 | 1,805 | 1,779 | 1,782 | +0.06% | 42,400 | 125億7094万 | -7.48% | 8.27 | 2.43 |
| 02/19 | 1,777 | 1,785 | 1,760 | 1,781 | +1.19% | 24,800 | 125億6388万 | -8.05% | 8.26 | 2.43 |
| 02/16 | 1,752 | 1,781 | 1,742 | 1,760 | +1.03% | 34,900 | 124億1574万 | -9.7% | 8.16 | 2.4 |
| 02/15 | 1,794 | 1,794 | 1,742 | 1,742 | -3.17% | 71,300 | 122億8876万 | -11.21% | 8.08 | 2.38 |
| 02/14 | 1,805 | 1,805 | 1,779 | 1,799 | -0.99% | 40,200 | 126億9086万 | -9% | 8.35 | 2.46 |
| 02/13 | 1,802 | 1,825 | 1,795 | 1,817 | +1.57% | 41,100 | 128億1784万 | -8.74% | 8.43 | 2.48 |
| 02/09 | 1,782 | 1,820 | 1,782 | 1,789 | +0.39% | 41,000 | 126億2032万 | -10.64% | 8.3 | 2.44 |
| 02/08 | 1,801 | 1,809 | 1,772 | 1,782 | -1.05% | 48,000 | 125億7094万 | -11.65% | 8.27 | 2.43 |
| 02/07 | 1,791 | 1,802 | 1,761 | 1,801 | +0.39% | 71,000 | 127億497万 | -11.37% | 8.35 | 2.46 |
| 02/06 | 1,839 | 1,859 | 1,792 | 1,794 | -2.39% | 101,400 | 126億5559万 | -12.32% | 8.32 | 2.45 |
| 02/05 | 1,850 | 1,883 | 1,806 | 1,838 | +0.71% | 121,900 | 129億6598万 | -10.86% | 8.53 | 2.51 |
| 02/02 | 1,830 | 1,854 | 1,808 | 1,825 | 0% | 90,800 | 128億7428万 | -11.96% | 8.47 | 2.49 |
| 02/01 | 1,910 | 1,940 | 1,789 | 1,825 | -13.75% | 304,400 | 128億7428万 | -12.39% | 8.47 | 2.49 |
| 01/31 | 2,121 | 2,150 | 2,090 | 2,116 | -0.52% | 42,900 | 149億2711万 | +1% | 9.82 | 2.89 |
| 01/30 | 2,088 | 2,146 | 2,088 | 2,127 | +2.9% | 79,400 | 150億470万 | +1.62% | 9.87 | 2.9 |
| 01/29 | 2,060 | 2,097 | 2,048 | 2,067 | +0.54% | 22,800 | 145億8144万 | -1.1% | 9.59 | 2.82 |
| 01/26 | 2,090 | 2,101 | 2,056 | 2,056 | -2.28% | 16,800 | 145億384万 | -1.63% | 9.54 | 2.81 |
| 01/25 | 2,094 | 2,111 | 2,085 | 2,104 | +1.3% | 15,300 | 148億4245万 | +0.72% | 9.76 | 2.87 |
| 01/24 | 2,080 | 2,115 | 2,077 | 2,077 | +0.24% | 15,500 | 146億5198万 | -0.48% | 9.64 | 2.84 |
| 01/23 | 2,061 | 2,096 | 2,061 | 2,072 | -0.91% | 13,800 | 146億1671万 | -0.67% | 9.61 | 2.83 |
| 01/22 | 2,027 | 2,107 | 2,019 | 2,091 | +3.21% | 22,300 | 147億5075万 | +0.43% | 9.7 | 2.85 |
| 01/19 | 2,029 | 2,046 | 2,017 | 2,026 | -0.15% | 11,900 | 142億9221万 | -2.36% | 9.4 | 2.77 |
| 01/18 | 2,005 | 2,053 | 2,001 | 2,029 | +1.3% | 16,900 | 143億1337万 | -2.17% | 9.41 | 2.77 |
| 01/17 | 2,051 | 2,059 | 2,003 | 2,003 | -2.34% | 22,000 | 141億2996万 | -3.19% | 9.29 | 2.73 |
| 01/16 | 2,074 | 2,074 | 2,050 | 2,051 | -0.53% | 14,700 | 144億6857万 | -0.73% | 9.51 | 2.8 |
| 01/15 | 2,055 | 2,088 | 2,044 | 2,062 | -0.43% | 19,100 | 145億4617万 | -0.05% | 9.57 | 2.81 |
| 01/12 | 2,077 | 2,085 | 2,042 | 2,071 | -1.1% | 20,400 | 146億966万 | +0.58% | 9.61 | 2.83 |
| 01/11 | 2,116 | 2,120 | 2,088 | 2,094 | -0.9% | 20,300 | 147億7191万 | +1.75% | 9.71 | 2.86 |
| 01/10 | 2,133 | 2,133 | 2,090 | 2,113 | -1.22% | 21,100 | 149億594万 | +2.82% | 9.8 | 2.88 |
| 01/09 | 2,105 | 2,149 | 2,105 | 2,139 | +1.62% | 15,600 | 150億8936万 | +4.29% | 9.92 | 2.92 |
| 01/05 | 2,141 | 2,141 | 2,105 | 2,105 | -2.05% | 17,900 | 148億4951万 | +2.93% | 9.76 | 2.87 |
| 01/04 | 2,166 | 2,170 | 2,130 | 2,149 | -0.78% | 24,300 | 151億5990万 | +5.39% | 9.97 | 2.93 |
| 2023 |
| 12/29 | 2,150 | 2,166 | 2,117 | 2,166 | +0.46% | 15,600 | 152億7983万 | +6.65% | 10.05 | 3.14 |
| 12/28 | 2,178 | 2,179 | 2,150 | 2,156 | -0.96% | 16,600 | 152億928万 | +6.79% | 10 | 3.12 |
| 12/27 | 2,112 | 2,177 | 2,095 | 2,177 | +3.08% | 39,300 | 153億5742万 | +8.58% | 10.1 | 3.15 |
| 12/26 | 2,095 | 2,135 | 2,095 | 2,112 | +1.05% | 14,900 | 148億9889万 | +6.02% | 9.8 | 3.06 |
| 12/25 | 2,147 | 2,156 | 2,076 | 2,090 | -1.42% | 24,300 | 147億4369万 | +5.4% | 9.7 | 3.03 |
| 12/22 | 2,079 | 2,143 | 2,078 | 2,120 | +2.71% | 37,900 | 149億5532万 | +7.45% | 9.83 | 3.07 |
| 12/21 | 2,039 | 2,081 | 2,039 | 2,064 | -0.19% | 21,400 | 145億6028万 | +5.31% | 9.57 | 2.99 |
| 12/20 | 2,065 | 2,085 | 2,058 | 2,068 | +0.39% | 11,800 | 145億8849万 | +6% | 9.59 | 3 |
| 12/19 | 2,022 | 2,060 | 2,022 | 2,060 | +1.08% | 18,800 | 145億3206万 | +6.13% | 9.56 | 2.99 |
| 12/18 | 2,023 | 2,043 | 2,023 | 2,038 | -0.29% | 9,000 | 143億7686万 | +5.49% | 9.45 | 2.95 |
| 12/15 | 2,057 | 2,064 | 2,026 | 2,044 | -0.58% | 27,600 | 144億1919万 | +6.07% | 9.48 | 2.96 |
| 12/14 | 1,938 | 2,071 | 1,938 | 2,056 | +5.17% | 73,700 | 145億384万 | +6.97% | 9.54 | 2.98 |
| 12/13 | 1,950 | 1,978 | 1,931 | 1,955 | +1.14% | 26,300 | 137億9135万 | +1.98% | 9.07 | 2.83 |
| 12/12 | 2,008 | 2,020 | 1,922 | 1,933 | -2.57% | 36,100 | 136億3615万 | +0.83% | 8.97 | 2.8 |
| 12/11 | 1,932 | 1,984 | 1,931 | 1,984 | +3.93% | 20,400 | 139億9592万 | +3.39% | 9.2 | 2.88 |
| 12/08 | 1,921 | 1,946 | 1,903 | 1,909 | -1.45% | 20,400 | 134億6684万 | -0.37% | 8.86 | 2.77 |
| 12/07 | 1,970 | 1,978 | 1,930 | 1,937 | -1.68% | 31,000 | 136億6437万 | +0.99% | 8.99 | 2.81 |
| 12/06 | 1,965 | 1,991 | 1,949 | 1,970 | +0.25% | 37,400 | 138億9716万 | +2.71% | 9.14 | 2.85 |
| 12/05 | 2,050 | 2,070 | 1,965 | 1,965 | -4.15% | 44,500 | 138億6189万 | +2.66% | 9.12 | 2.85 |
| 12/04 | 2,030 | 2,090 | 2,030 | 2,050 | +1.28% | 56,000 | 144億6152万 | +7.33% | 9.51 | 2.97 |
| 12/01 | 2,005 | 2,060 | 1,983 | 2,024 | +0.45% | 48,700 | 142億7810万 | +6.47% | 9.39 | 2.93 |
| 11/30 | 1,981 | 2,015 | 1,970 | 2,015 | +2.03% | 38,100 | 142億1461万 | +6.39% | 9.35 | 2.92 |
| 11/29 | 1,955 | 1,979 | 1,936 | 1,975 | +1.13% | 30,600 | 139億3244万 | +4.61% | 9.16 | 2.86 |
| 11/28 | 1,960 | 1,984 | 1,930 | 1,953 | -0.41% | 45,800 | 137億7724万 | +3.77% | 9.06 | 2.83 |
| 11/27 | 1,874 | 1,982 | 1,874 | 1,961 | +5.66% | 86,600 | 138億3367万 | +4.36% | 9.1 | 2.84 |
| 11/24 | 1,822 | 1,864 | 1,820 | 1,856 | +1.98% | 22,800 | 130億9296万 | -1.01% | 8.61 | 2.69 |
| 11/22 | 1,830 | 1,838 | 1,811 | 1,820 | -1.73% | 34,800 | 128億3900万 | -3.04% | 8.44 | 2.64 |
| 11/21 | 1,900 | 1,910 | 1,842 | 1,852 | -1.7% | 29,400 | 130億6474万 | -1.38% | 8.59 | 2.68 |
| 11/20 | 1,825 | 1,899 | 1,817 | 1,884 | +3.4% | 49,500 | 132億9048万 | +0.53% | 8.74 | 2.73 |
| 11/17 | 1,807 | 1,837 | 1,796 | 1,822 | +0.39% | 34,500 | 128億5311万 | -2.57% | 8.45 | 2.64 |
| 11/16 | 1,830 | 1,837 | 1,801 | 1,815 | -0.98% | 40,700 | 128億373万 | -2.89% | 8.42 | 2.63 |
| 11/15 | 1,835 | 1,861 | 1,819 | 1,833 | +0.99% | 40,200 | 129億3071万 | -1.93% | 8.5 | 2.66 |
| 11/14 | 1,826 | 1,870 | 1,811 | 1,815 | -0.55% | 58,600 | 128億373万 | -2.94% | 8.42 | 2.63 |
| 11/13 | 1,920 | 1,930 | 1,825 | 1,825 | -4.5% | 74,800 | 128億7428万 | -2.51% | 8.47 | 2.64 |
| 11/10 | 1,931 | 1,997 | 1,885 | 1,911 | -1.04% | 78,800 | 134億8095万 | +1.92% | 8.86 | 2.77 |
| 11/09 | 1,884 | 1,950 | 1,802 | 1,931 | +0.36% | 175,400 | 136億2204万 | +3.15% | 8.96 | 2.8 |
| 11/08 | 2,000 | 2,030 | 1,922 | 1,924 | -1.84% | 148,100 | 135億7266万 | +2.72% | 8.93 | 2.79 |
| 11/07 | 1,974 | 1,974 | 1,926 | 1,960 | -0.86% | 38,900 | 138億2662万 | +4.59% | 9.09 | 2.84 |
| 11/06 | 1,946 | 1,989 | 1,926 | 1,977 | +3.18% | 56,300 | 139億4654万 | +5.5% | 9.17 | 2.87 |
| 11/02 | 1,951 | 2,004 | 1,908 | 1,916 | -1.99% | 43,400 | 135億1623万 | +2.35% | 8.89 | 2.78 |
| 11/01 | 1,949 | 1,981 | 1,925 | 1,955 | +1.03% | 48,900 | 137億9135万 | +4.04% | 9.07 | 2.83 |
| 10/31 | 1,872 | 1,940 | 1,850 | 1,935 | +3.37% | 35,600 | 136億5026万 | +2.65% | 8.98 | 2.8 |
| 10/30 | 1,865 | 1,900 | 1,856 | 1,872 | +0.38% | 72,000 | 132億583万 | -1% | 8.68 | 2.71 |
| 10/27 | 1,809 | 1,865 | 1,809 | 1,865 | +2.64% | 43,000 | 131億5645万 | -1.79% | 8.65 | 2.7 |
| 10/26 | 1,812 | 1,837 | 1,799 | 1,817 | -1.84% | 51,200 | 128億1784万 | -4.72% | 8.43 | 2.63 |
| 10/25 | 1,860 | 1,893 | 1,849 | 1,851 | -1.39% | 37,900 | 130億5769万 | -3.44% | 8.59 | 2.68 |
| 10/24 | 1,830 | 1,889 | 1,787 | 1,877 | +3.25% | 54,500 | 132億4110万 | -2.54% | 8.71 | 2.72 |
| 10/23 | 1,887 | 1,890 | 1,810 | 1,818 | -4.06% | 37,100 | 128億2489万 | -5.95% | 8.43 | 2.63 |
| 10/20 | 1,859 | 1,906 | 1,853 | 1,895 | +2.1% | 33,300 | 133億6808万 | -2.52% | 8.79 | 2.75 |
| 10/19 | 1,845 | 1,868 | 1,837 | 1,856 | -2.73% | 61,500 | 130億9296万 | -4.87% | 8.61 | 2.69 |
| 10/18 | 1,847 | 1,912 | 1,836 | 1,908 | +4.43% | 53,200 | 134億5979万 | -2.65% | 8.85 | 2.77 |
| 10/17 | 1,802 | 1,835 | 1,802 | 1,827 | +3.69% | 40,600 | 128億8838万 | -7.07% | 8.48 | 2.65 |
| 10/16 | 1,774 | 1,806 | 1,753 | 1,762 | -0.73% | 71,700 | 124億2985万 | -10.92% | 8.17 | 2.55 |
| 10/13 | 1,792 | 1,797 | 1,751 | 1,775 | -1.77% | 55,700 | 125億2156万 | -10.94% | 8.23 | 2.57 |
| 10/12 | 1,808 | 1,814 | 1,792 | 1,807 | -0.06% | 18,100 | 127億4730万 | -10.01% | 8.38 | 2.62 |
| 10/11 | 1,863 | 1,869 | 1,808 | 1,808 | -2.8% | 42,600 | 127億5435万 | -10.63% | 8.39 | 2.62 |
| 10/10 | 1,877 | 1,894 | 1,858 | 1,860 | -0.85% | 26,800 | 131億2118万 | -8.6% | 8.63 | 2.7 |
| 10/06 | 1,899 | 1,901 | 1,860 | 1,876 | -1.21% | 22,600 | 132億3405万 | -8.22% | 8.7 | 2.72 |
| 10/05 | 1,857 | 1,956 | 1,851 | 1,899 | +4.51% | 86,800 | 133億9630万 | -7.46% | 8.81 | 2.75 |
| 10/04 | 1,877 | 1,913 | 1,817 | 1,817 | -7.15% | 102,400 | 128億1784万 | -11.8% | 8.43 | 2.63 |
| 10/03 | 1,947 | 1,978 | 1,923 | 1,957 | -0.51% | 86,400 | 138億546万 | -5.5% | 9.08 | 2.84 |
| 10/02 | 1,952 | 1,985 | 1,952 | 1,967 | +0.98% | 61,800 | 138億7600万 | -5.3% | 9.12 | 2.85 |
| 09/29 | 1,959 | 1,990 | 1,932 | 1,948 | +0.93% | 91,600 | 137億4197万 | -6.48% | 9.3 | 2.75 |
| 09/28 | 1,998 | 1,998 | 1,924 | 1,930 | -7.92% | 129,300 | 136億1499万 | -7.57% | 9.22 | 2.73 |
| 09/27 | 2,068 | 2,103 | 2,060 | 2,096 | +0.1% | 92,300 | 147億8602万 | +0.05% | 10.01 | 2.96 |
| 09/26 | 2,109 | 2,116 | 2,084 | 2,094 | -0.24% | 36,100 | 147億7191万 | +0.1% | 10 | 2.96 |
| 09/25 | 2,086 | 2,115 | 2,071 | 2,099 | +1.25% | 35,800 | 148億718万 | +0.48% | 10.02 | 2.96 |
