時価総額
2024/08/28～2025/01/27
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 |
|---|
| 2025 |
| 01/27 | 2,760 | 2,764 | 2,673 | 2,715 | -1.67% | 9,438,800 | 3316億2515万 | -1.2% | 12.5 | 1.25 |
| 01/24 | 2,734 | 2,929 | 2,706 | 2,761 | +3.6% | 23,906,800 | 3372億4384万 | +0.44% | 12.71 | 1.27 |
| 01/23 | 2,599 | 2,715 | 2,595 | 2,665 | +1.25% | 7,755,500 | 3255億1787万 | -2.84% | 12.27 | 1.23 |
| 01/22 | 2,601 | 2,654 | 2,583 | 2,632 | +2.37% | 7,232,500 | 3214億8707万 | -3.91% | 12.12 | 1.21 |
| 01/21 | 2,565 | 2,674 | 2,557 | 2,571 | +1.38% | 12,206,000 | 3140億3619万 | -5.89% | 11.84 | 1.18 |
| 01/20 | 2,529 | 2,610 | 2,525 | 2,536 | -1.67% | 10,163,700 | 3097億6110万 | -7% | 11.68 | 1.17 |
| 01/17 | 2,782 | 2,838 | 2,566 | 2,579 | -7.23% | 22,664,600 | 3150億1336万 | -5.36% | 11.88 | 1.19 |
| 01/16 | 2,767 | 2,820 | 2,752 | 2,780 | -0.54% | 6,843,700 | 3395億6461万 | +2.09% | 12.8 | 1.28 |
| 01/15 | 2,773 | 2,825 | 2,733 | 2,795 | +1.56% | 7,753,900 | 3413億9679万 | +3.02% | 12.87 | 1.29 |
| 01/14 | 2,710 | 2,766 | 2,691 | 2,752 | +1.55% | 7,923,900 | 3361億4453万 | +1.85% | 12.67 | 1.27 |
| 01/10 | 2,706 | 2,763 | 2,691 | 2,710 | -2.06% | 6,697,200 | 3310億1442万 | +0.78% | 12.48 | 1.25 |
| 01/09 | 2,826 | 2,841 | 2,745 | 2,767 | -2.57% | 7,974,000 | 3379億7672万 | +3.32% | 12.74 | 1.28 |
| 01/08 | 2,901 | 2,913 | 2,827 | 2,840 | -1.05% | 5,148,900 | 3468億9334万 | +6.57% | 13.08 | 1.31 |
| 01/07 | 2,900 | 2,917 | 2,823 | 2,870 | -0.76% | 7,759,300 | 3505億5771万 | +8.22% | 13.22 | 1.32 |
| 01/06 | 3,090 | 3,090 | 2,822 | 2,892 | -7.75% | 20,015,000 | 3532億4491万 | +9.71% | 13.32 | 1.33 |
| 2024 |
| 12/30 | 3,125 | 3,214 | 3,078 | 3,135 | +0.64% | 19,421,400 | 3829億2628万 | +19.66% | 14.44 | 1.52 |
| 12/27 | 3,030 | 3,165 | 2,944 | 3,115 | +15.58% | 38,594,500 | 3804億8337万 | +20.13% | 14.34 | 1.51 |
| 12/26 | 2,669 | 2,695 | 2,628 | 2,695 | +1.89% | 3,318,300 | 3291億8224万 | +4.9% | 12.41 | 1.31 |
| 12/25 | 2,665 | 2,676 | 2,605 | 2,645 | -0.19% | 3,265,200 | 3230億7496万 | +3.24% | 12.18 | 1.28 |
| 12/24 | 2,690 | 2,700 | 2,629 | 2,650 | -2.86% | 6,471,900 | 3236億8569万 | +3.72% | 12.2 | 1.29 |
| 12/23 | 2,725 | 2,808 | 2,711 | 2,728 | +1.22% | 7,098,900 | 3332億1304万 | +7.27% | 12.56 | 1.33 |
| 12/20 | 2,685 | 2,728 | 2,662 | 2,695 | -0.11% | 4,452,400 | 3291億8224万 | +6.69% | 12.41 | 1.31 |
| 12/19 | 2,615 | 2,736 | 2,610 | 2,698 | +0.48% | 7,368,400 | 3295億4868万 | +7.58% | 12.42 | 1.31 |
| 12/18 | 2,833 | 2,840 | 2,685 | 2,685 | -3.52% | 12,211,100 | 3279億6078万 | +7.79% | 12.36 | 1.3 |
| 12/17 | 2,750 | 2,885 | 2,723 | 2,783 | +1.76% | 14,214,100 | 3399億3105万 | +12.49% | 12.81 | 1.35 |
| 12/16 | 2,601 | 2,740 | 2,562 | 2,735 | +4.43% | 9,295,000 | 3340億6806万 | +11.45% | 12.59 | 1.33 |
| 12/13 | 2,590 | 2,674 | 2,578 | 2,619 | +1.75% | 9,374,200 | 3198億9918万 | +7.16% | 12.06 | 1.27 |
| 12/12 | 2,499 | 2,577 | 2,487 | 2,574 | +5.06% | 6,057,700 | 3144億263万 | +6.23% | 11.85 | 1.25 |
| 12/11 | 2,470 | 2,514 | 2,441 | 2,450 | +0.04% | 4,675,600 | 2992億5658万 | +2% | 11.28 | 1.19 |
| 12/10 | 2,431 | 2,473 | 2,385 | 2,449 | -1.01% | 7,784,800 | 2991億3443万 | +2.77% | 11.28 | 1.19 |
| 12/09 | 2,582 | 2,625 | 2,465 | 2,474 | -2.83% | 8,933,200 | 3021億8807万 | +4.87% | 11.39 | 1.2 |
| 12/06 | 2,574 | 2,595 | 2,517 | 2,546 | +0.43% | 5,234,700 | 3109億8255万 | +9.08% | 11.72 | 1.24 |
| 12/05 | 2,485 | 2,558 | 2,453 | 2,535 | +1.32% | 6,090,700 | 3096億3895万 | +9.88% | 11.67 | 1.23 |
| 12/04 | 2,520 | 2,595 | 2,453 | 2,502 | +2.63% | 9,820,000 | 3056億815万 | +9.88% | 11.52 | 1.22 |
| 12/03 | 2,492 | 2,519 | 2,427 | 2,438 | 0% | 4,650,000 | 2977億9083万 | +8.36% | 11.23 | 1.18 |
| 12/02 | 2,420 | 2,450 | 2,384 | 2,438 | 0% | 3,876,500 | 2977億9083万 | +9.62% | 11.23 | 1.18 |
| 11/29 | 2,525 | 2,528 | 2,415 | 2,438 | -3.25% | 6,913,900 | 2977億9083万 | +10.97% | 11.23 | 1.18 |
| 11/28 | 2,480 | 2,545 | 2,462 | 2,520 | +2.15% | 5,932,000 | 3078億677万 | +16.24% | 11.6 | 1.22 |
| 11/27 | 2,500 | 2,519 | 2,420 | 2,467 | -1.04% | 5,154,300 | 3013億3305万 | +15.44% | 11.36 | 1.2 |
| 11/26 | 2,398 | 2,493 | 2,330 | 2,493 | +1.92% | 9,982,000 | 3045億884万 | +18.21% | 11.48 | 1.21 |
| 11/25 | 2,567 | 2,577 | 2,446 | 2,446 | -2.82% | 7,614,100 | 2987億6800万 | +17.54% | 11.26 | 1.19 |
| 11/22 | 2,520 | 2,538 | 2,381 | 2,517 | -0.79% | 10,595,400 | 3074億4033万 | +22.42% | 11.59 | 1.22 |
| 11/21 | 2,458 | 2,542 | 2,444 | 2,537 | +2.75% | 8,205,100 | 3098億8324万 | +25.28% | 11.68 | 1.23 |
| 11/20 | 2,350 | 2,469 | 2,312 | 2,469 | +5.24% | 6,660,100 | 3015億7735万 | +23.82% | 11.37 | 1.2 |
| 11/19 | 2,302 | 2,395 | 2,301 | 2,346 | +2.62% | 5,501,100 | 2865億5344万 | +19.39% | 10.8 | 1.14 |
| 11/18 | 2,250 | 2,338 | 2,234 | 2,286 | +1.37% | 5,189,100 | 2792億2471万 | +17.65% | 10.53 | 1.11 |
| 11/15 | 2,229 | 2,284 | 2,167 | 2,255 | -0.49% | 5,078,300 | 2754億3820万 | +17.26% | 10.38 | 1.1 |
| 11/14 | 2,265 | 2,308 | 2,195 | 2,266 | +0.49% | 7,160,200 | 2767億8180万 | +18.89% | 10.43 | 1.1 |
| 11/13 | 2,275 | 2,329 | 2,191 | 2,255 | -2.08% | 9,485,600 | 2754億3820万 | +19.57% | 10.38 | 1.1 |
| 11/12 | 2,393 | 2,446 | 2,251 | 2,303 | -6.65% | 12,764,100 | 2813億119万 | +23.49% | 10.6 | 1.12 |
| 11/11 | 2,261 | 2,478 | 2,238 | 2,467 | +17.25% | 11,927,400 | 3013億3305万 | +33.93% | 11.36 | 1.2 |
| 11/08 | 2,071 | 2,139 | 2,001 | 2,104 | +2.24% | 5,066,100 | 2569億9422万 | +16.11% | 9.69 | 1.02 |
| 11/07 | 2,103 | 2,124 | 2,040 | 2,058 | +4.84% | 5,414,600 | 2513億7553万 | +14.52% | 9.48 | 1 |
| 11/06 | 1,894 | 1,984 | 1,880 | 1,963 | +5.42% | 6,034,400 | 2397億7170万 | +9.97% | 9.04 | 0.95 |
| 11/05 | 1,901 | 1,925 | 1,831 | 1,862 | +1.69% | 5,981,100 | 2274億3500万 | +4.72% | 8.57 | 0.9 |
| 11/01 | 1,861 | 1,880 | 1,807 | 1,831 | -2.92% | 3,311,100 | 2236億4849万 | +3.39% | 8.43 | 0.89 |
| 10/31 | 1,827 | 1,888 | 1,783 | 1,886 | +6.61% | 5,459,700 | 2303億6649万 | +6.92% | 8.68 | 0.92 |
| 10/30 | 1,840 | 1,875 | 1,701 | 1,769 | -3.54% | 7,720,300 | 2160億7546万 | +0.91% | 8.15 | 0.86 |
| 10/29 | 1,795 | 1,846 | 1,772 | 1,834 | +1.78% | 1,936,600 | 2240億1492万 | +4.98% | 8.44 | 0.89 |
| 10/28 | 1,740 | 1,805 | 1,740 | 1,802 | +3.56% | 1,792,800 | 2201億627万 | +3.68% | 8.3 | 0.88 |
| 10/25 | 1,736 | 1,761 | 1,706 | 1,740 | +0.75% | 1,241,600 | 2125億3324万 | +0.52% | 8.01 | 0.85 |
| 10/24 | 1,728 | 1,778 | 1,715 | 1,727 | -1.14% | 1,395,400 | 2109億4535万 | +0.17% | 7.95 | 0.84 |
| 10/23 | 1,751 | 1,775 | 1,737 | 1,747 | -0.34% | 704,600 | 2133億8826万 | +1.63% | 8.04 | 0.85 |
| 10/22 | 1,789 | 1,801 | 1,751 | 1,753 | -2.39% | 1,590,100 | 2141億2114万 | +2.34% | 8.07 | 0.85 |
| 10/21 | 1,807 | 1,844 | 1,792 | 1,796 | -1.05% | 1,258,900 | 2193億7339万 | +5.09% | 8.27 | 0.87 |
| 10/18 | 1,763 | 1,885 | 1,762 | 1,815 | +2.95% | 3,153,300 | 2216億9416万 | +6.64% | 8.36 | 0.88 |
| 10/17 | 1,759 | 1,782 | 1,755 | 1,763 | +0.23% | 841,700 | 2153億4259万 | +4.01% | 8.12 | 0.86 |
| 10/16 | 1,725 | 1,772 | 1,718 | 1,759 | +1.03% | 1,006,300 | 2148億5401万 | +4.08% | 8.1 | 0.85 |
| 10/15 | 1,770 | 1,778 | 1,737 | 1,741 | -2.41% | 1,328,100 | 2126億5539万 | +3.2% | 8.02 | 0.85 |
| 10/11 | 1,795 | 1,801 | 1,752 | 1,784 | -0.94% | 1,279,000 | 2179億765万 | +5.94% | 8.21 | 0.87 |
| 10/10 | 1,820 | 1,836 | 1,795 | 1,801 | -0.66% | 819,400 | 2199億8412万 | +7.2% | 8.29 | 0.87 |
| 10/09 | 1,793 | 1,833 | 1,784 | 1,813 | +2.31% | 959,700 | 2214億4987万 | +8.17% | 8.35 | 0.88 |
| 10/08 | 1,729 | 1,773 | 1,728 | 1,772 | +1.49% | 808,900 | 2164億4190万 | +6.04% | 8.16 | 0.86 |
| 10/07 | 1,730 | 1,755 | 1,711 | 1,746 | +1.93% | 669,800 | 2132億6612万 | +4.8% | 8.04 | 0.85 |
| 10/04 | 1,703 | 1,729 | 1,693 | 1,713 | -0.87% | 810,300 | 2092億3531万 | +3.07% | 7.89 | 0.83 |
| 10/03 | 1,743 | 1,755 | 1,718 | 1,728 | +0.41% | 966,700 | 2110億6750万 | +4.1% | 7.96 | 0.84 |
| 10/02 | 1,753 | 1,755 | 1,710 | 1,721 | -2.71% | 1,171,700 | 2102億1248万 | +3.8% | 7.92 | 0.84 |
| 10/01 | 1,780 | 1,794 | 1,751 | 1,769 | -0.79% | 1,394,200 | 2160億7546万 | +6.82% | 8.15 | 0.86 |
| 09/30 | 1,696 | 1,798 | 1,694 | 1,783 | +5.57% | 3,867,700 | 2177億8550万 | +8% | 8.21 | 0.96 |
| 09/27 | 1,667 | 1,730 | 1,665 | 1,689 | +2.43% | 1,849,500 | 2063億382万 | +2.49% | 7.78 | 0.91 |
| 09/26 | 1,615 | 1,694 | 1,607 | 1,649 | +3.06% | 2,179,300 | 2014億1800万 | 0% | 7.59 | 0.89 |
| 09/25 | 1,626 | 1,635 | 1,594 | 1,600 | -1.72% | 779,800 | 1954億3287万 | -3.21% | 7.37 | 0.86 |
| 09/24 | 1,633 | 1,639 | 1,622 | 1,628 | +0.37% | 506,900 | 1988億5294万 | -1.75% | 7.5 | 0.88 |
| 09/20 | 1,621 | 1,631 | 1,603 | 1,622 | +0.75% | 930,700 | 1981億2007万 | -2.29% | 7.47 | 0.87 |
| 09/19 | 1,590 | 1,635 | 1,583 | 1,610 | +1.96% | 889,400 | 1966億5432万 | -3.01% | 7.41 | 0.87 |
| 09/18 | 1,589 | 1,611 | 1,570 | 1,579 | -0.63% | 895,300 | 1928億6781万 | -4.82% | 7.27 | 0.85 |
| 09/17 | 1,598 | 1,615 | 1,556 | 1,589 | -1.12% | 993,700 | 1940億8927万 | -4.22% | 7.32 | 0.86 |
| 09/13 | 1,649 | 1,649 | 1,603 | 1,607 | -2.07% | 709,300 | 1962億8789万 | -3.02% | 7.4 | 0.87 |
| 09/12 | 1,646 | 1,658 | 1,630 | 1,641 | +1.55% | 577,500 | 2004億4083万 | -0.61% | 7.56 | 0.88 |
| 09/11 | 1,644 | 1,660 | 1,591 | 1,616 | -1.64% | 781,000 | 1973億8720万 | -1.64% | 7.44 | 0.87 |
| 09/10 | 1,665 | 1,676 | 1,643 | 1,643 | -0.96% | 870,300 | 2006億8513万 | +0.43% | 7.57 | 0.88 |
| 09/09 | 1,614 | 1,660 | 1,608 | 1,659 | -0.18% | 862,900 | 2026億3945万 | +2.28% | 7.64 | 0.89 |
| 09/06 | 1,702 | 1,764 | 1,649 | 1,662 | -1.36% | 1,967,600 | 2030億589万 | +2.97% | 7.65 | 0.89 |
| 09/05 | 1,697 | 1,715 | 1,670 | 1,685 | 0% | 838,200 | 2058億1524万 | +4.72% | 7.76 | 0.91 |
| 09/04 | 1,650 | 1,698 | 1,640 | 1,685 | -0.94% | 1,103,300 | 2058億1524万 | +5.05% | 7.76 | 0.91 |
| 09/03 | 1,673 | 1,714 | 1,667 | 1,701 | +1.86% | 870,600 | 2077億6957万 | +6.38% | 7.83 | 0.92 |
| 09/02 | 1,684 | 1,699 | 1,643 | 1,670 | +0.6% | 969,800 | 2039億8306万 | +4.77% | 7.69 | 0.9 |
| 08/30 | 1,637 | 1,670 | 1,615 | 1,660 | +1.22% | 1,038,900 | 2027億6160万 | +4.53% | 7.64 | 0.89 |
| 08/29 | 1,649 | 1,680 | 1,634 | 1,640 | -1.5% | 591,900 | 2003億1869万 | +3.6% | 7.55 | 0.88 |
| 08/28 | 1,655 | 1,667 | 1,635 | 1,665 | -1.19% | 589,300 | 2033億7233万 | +5.45% | 7.67 | 0.9 |
