時価総額
2023/09/13～2024/02/09
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 |
| 02/09 | 1,229 | 1,234 | 1,221 | 1,228 | -0.08% | 152,400 | 423億3038万 | -14.07% | 14.71 | 1.77 |
| 02/08 | 1,229 | 1,236 | 1,218 | 1,229 | +0.08% | 244,100 | 423億6485万 | -14.53% | 14.72 | 1.77 |
| 02/07 | 1,261 | 1,273 | 1,226 | 1,228 | -2.54% | 359,100 | 423億3038万 | -15.13% | 14.71 | 1.77 |
| 02/06 | 1,294 | 1,309 | 1,260 | 1,260 | -2.63% | 289,900 | 434億3346万 | -13.4% | 15.09 | 1.81 |
| 02/05 | 1,337 | 1,338 | 1,294 | 1,294 | -1.52% | 568,400 | 446億547万 | -11.55% | 15.5 | 1.86 |
| 02/02 | 1,290 | 1,315 | 1,278 | 1,314 | +2.66% | 595,300 | 452億9489万 | -10.43% | 15.74 | 1.89 |
| 02/01 | 1,258 | 1,280 | 1,217 | 1,280 | +1.03% | 990,000 | 441億2288万 | -13.04% | 15.33 | 1.84 |
| 01/31 | 1,276 | 1,278 | 1,191 | 1,267 | -18.68% | 2,416,200 | 436億7475万 | -14.28% | 15.17 | 1.82 |
| 01/30 | 1,535 | 1,569 | 1,533 | 1,558 | +1.17% | 164,400 | 537億581万 | +4.92% | 18.66 | 2.24 |
| 01/29 | 1,578 | 1,578 | 1,533 | 1,540 | -1.41% | 130,100 | 530億8534万 | +4.05% | 18.44 | 2.22 |
| 01/26 | 1,580 | 1,593 | 1,557 | 1,562 | -1.51% | 165,600 | 538億4370万 | +5.83% | 18.71 | 2.25 |
| 01/25 | 1,586 | 1,606 | 1,568 | 1,586 | -1.18% | 179,400 | 546億7100万 | +7.89% | 18.99 | 2.28 |
| 01/24 | 1,681 | 1,695 | 1,605 | 1,605 | +2.56% | 435,700 | 553億2595万 | +9.63% | 19.22 | 2.31 |
| 01/23 | 1,550 | 1,579 | 1,544 | 1,565 | +2.09% | 211,600 | 539億4711万 | +7.49% | 18.74 | 2.25 |
| 01/22 | 1,522 | 1,537 | 1,510 | 1,533 | +1.25% | 131,900 | 528億4404万 | +5.72% | 18.36 | 2.21 |
| 01/19 | 1,521 | 1,546 | 1,509 | 1,514 | +0.07% | 161,600 | 521億8909万 | +4.85% | 18.13 | 2.18 |
| 01/18 | 1,500 | 1,528 | 1,491 | 1,513 | +1.89% | 181,400 | 521億5462万 | +5.14% | 18.12 | 2.18 |
| 01/17 | 1,490 | 1,524 | 1,484 | 1,485 | -0.74% | 180,400 | 511億8943万 | +3.56% | 17.78 | 2.14 |
| 01/16 | 1,540 | 1,540 | 1,493 | 1,496 | -2.54% | 165,900 | 515億6861万 | +4.54% | 17.92 | 2.15 |
| 01/15 | 1,470 | 1,540 | 1,470 | 1,535 | +5.43% | 284,500 | 529億1298万 | +7.49% | 18.38 | 2.21 |
| 01/12 | 1,452 | 1,460 | 1,426 | 1,456 | +2.82% | 244,700 | 501億8977万 | +2.32% | 17.44 | 2.1 |
| 01/11 | 1,430 | 1,431 | 1,403 | 1,416 | +0.21% | 109,500 | 488億1093万 | -0.49% | 16.96 | 2.04 |
| 01/10 | 1,431 | 1,441 | 1,410 | 1,413 | -1.26% | 111,300 | 487億752万 | -0.49% | 16.92 | 2.03 |
| 01/09 | 1,422 | 1,465 | 1,421 | 1,431 | +0.63% | 123,700 | 493億2800万 | +0.85% | 17.14 | 2.06 |
| 01/05 | 1,459 | 1,462 | 1,422 | 1,422 | -1.59% | 131,400 | 490億1776万 | +0.28% | 17.03 | 2.05 |
| 01/04 | 1,441 | 1,459 | 1,433 | 1,445 | -1.5% | 164,400 | 498億1059万 | +2.05% | 17.31 | 2.08 |
| 2023 |
| 12/29 | 1,433 | 1,486 | 1,431 | 1,467 | +2.59% | 230,900 | 505億6895万 | +3.82% | 13.95 | 2.11 |
| 12/28 | 1,413 | 1,430 | 1,405 | 1,430 | -0.69% | 136,300 | 492億9353万 | +1.49% | 13.6 | 2.06 |
| 12/27 | 1,416 | 1,445 | 1,410 | 1,440 | +2.56% | 167,000 | 496億3824万 | +2.42% | 13.7 | 2.07 |
| 12/26 | 1,428 | 1,430 | 1,401 | 1,404 | -2.02% | 110,300 | 483億9728万 | +0.21% | 13.35 | 2.02 |
| 12/25 | 1,452 | 1,452 | 1,421 | 1,433 | -0.83% | 108,500 | 493億9694万 | +2.5% | 13.63 | 2.06 |
| 12/22 | 1,438 | 1,460 | 1,433 | 1,445 | +1.69% | 131,500 | 498億1059万 | +3.88% | 13.74 | 2.08 |
| 12/21 | 1,409 | 1,430 | 1,409 | 1,421 | -1.04% | 89,900 | 489億8329万 | +2.75% | 13.52 | 2.05 |
| 12/20 | 1,450 | 1,457 | 1,433 | 1,436 | -0.35% | 129,400 | 495億35万 | +4.51% | 13.66 | 2.07 |
| 12/19 | 1,416 | 1,442 | 1,416 | 1,441 | +2.13% | 112,600 | 496億7271万 | +5.72% | 13.71 | 2.07 |
| 12/18 | 1,418 | 1,421 | 1,398 | 1,411 | -1.47% | 145,600 | 486億3858万 | +4.29% | 13.42 | 2.03 |
| 12/15 | 1,430 | 1,452 | 1,428 | 1,432 | +0.92% | 195,400 | 493億6247万 | +6.47% | 13.62 | 2.06 |
| 12/14 | 1,432 | 1,467 | 1,408 | 1,419 | +0.57% | 185,800 | 489億1434万 | +6.05% | 13.5 | 2.04 |
| 12/13 | 1,392 | 1,420 | 1,389 | 1,411 | +2.17% | 154,400 | 486億3858万 | +6.09% | 13.42 | 2.03 |
| 12/12 | 1,400 | 1,400 | 1,373 | 1,381 | -0.72% | 95,200 | 476億445万 | +4.38% | 13.13 | 1.99 |
| 12/11 | 1,375 | 1,392 | 1,371 | 1,391 | +0.43% | 91,900 | 479億4916万 | +5.62% | 13.23 | 2 |
| 12/08 | 1,388 | 1,398 | 1,376 | 1,385 | -1.21% | 148,500 | 477億4233万 | +5.64% | 13.17 | 1.99 |
| 12/07 | 1,448 | 1,448 | 1,395 | 1,402 | -2.3% | 189,300 | 483億2834万 | +7.43% | 13.33 | 2.02 |
| 12/06 | 1,432 | 1,452 | 1,420 | 1,435 | +1.99% | 202,800 | 494億6588万 | +10.47% | 13.65 | 2.07 |
| 12/05 | 1,448 | 1,450 | 1,405 | 1,407 | -2.83% | 250,000 | 485億69万 | +9.07% | 13.38 | 2.03 |
| 12/04 | 1,440 | 1,505 | 1,434 | 1,448 | +7.18% | 674,600 | 499億1400万 | +12.95% | 13.77 | 2.08 |
| 12/01 | 1,398 | 1,398 | 1,351 | 1,351 | -2.53% | 150,000 | 465億7032万 | +6.29% | 12.85 | 1.94 |
| 11/30 | 1,394 | 1,399 | 1,370 | 1,386 | -0.72% | 184,000 | 477億7680万 | +9.65% | 13.18 | 2 |
| 11/29 | 1,400 | 1,437 | 1,394 | 1,396 | +0.14% | 223,600 | 481億2151万 | +11.06% | 13.28 | 2.01 |
| 11/28 | 1,372 | 1,396 | 1,369 | 1,394 | +2.58% | 136,400 | 480億5257万 | +11.61% | 13.26 | 2.01 |
| 11/27 | 1,369 | 1,381 | 1,345 | 1,359 | -1.16% | 128,500 | 468億4608万 | +9.42% | 12.93 | 1.96 |
| 11/24 | 1,344 | 1,396 | 1,344 | 1,375 | +2.92% | 240,900 | 473億9762万 | +11.16% | 13.08 | 1.98 |
| 11/22 | 1,330 | 1,336 | 1,312 | 1,336 | +0.53% | 83,900 | 460億5325万 | +8.53% | 12.71 | 1.92 |
| 11/21 | 1,310 | 1,336 | 1,301 | 1,329 | +0.99% | 179,200 | 458億1195万 | +8.31% | 12.64 | 1.91 |
| 11/20 | 1,270 | 1,319 | 1,270 | 1,316 | +3.95% | 263,200 | 453億6383万 | +7.69% | 12.52 | 1.89 |
| 11/17 | 1,240 | 1,266 | 1,237 | 1,266 | +2.18% | 198,300 | 436億4028万 | +3.94% | 12.04 | 1.82 |
| 11/16 | 1,197 | 1,245 | 1,190 | 1,239 | +3.6% | 227,600 | 427億956万 | +1.81% | 11.78 | 1.78 |
| 11/15 | 1,195 | 1,211 | 1,190 | 1,196 | +1.61% | 138,300 | 412億2731万 | -1.64% | 11.38 | 1.72 |
| 11/14 | 1,195 | 1,195 | 1,173 | 1,177 | -1.09% | 156,700 | 405億7236万 | -3.29% | 11.19 | 1.69 |
| 11/13 | 1,213 | 1,216 | 1,184 | 1,190 | -1.82% | 199,400 | 410億2049万 | -2.38% | 11.32 | 1.71 |
| 11/10 | 1,233 | 1,233 | 1,198 | 1,212 | -2.42% | 249,100 | 417億7885万 | -0.57% | 11.53 | 1.74 |
| 11/09 | 1,225 | 1,243 | 1,221 | 1,242 | +1.39% | 157,500 | 428億1298万 | +1.97% | 11.81 | 1.79 |
| 11/08 | 1,223 | 1,238 | 1,220 | 1,225 | 0% | 215,600 | 422億2697万 | +0.74% | 11.65 | 1.76 |
| 11/07 | 1,231 | 1,237 | 1,219 | 1,225 | -1.37% | 136,500 | 422億2697万 | +0.66% | 11.65 | 1.76 |
| 11/06 | 1,261 | 1,261 | 1,236 | 1,242 | -0.16% | 209,000 | 428億1298万 | +1.89% | 11.81 | 1.79 |
| 11/02 | 1,239 | 1,246 | 1,228 | 1,244 | +1.14% | 133,200 | 428億8192万 | +1.88% | 11.83 | 1.79 |
| 11/01 | 1,258 | 1,258 | 1,224 | 1,230 | -1.28% | 168,000 | 423億9933万 | +0.65% | 11.7 | 1.77 |
| 10/31 | 1,214 | 1,250 | 1,191 | 1,246 | +2.38% | 196,200 | 429億5086万 | +1.8% | 11.85 | 1.79 |
| 10/30 | 1,219 | 1,235 | 1,203 | 1,217 | +1.5% | 266,600 | 419億5120万 | -0.65% | 11.58 | 1.75 |
| 10/27 | 1,185 | 1,201 | 1,183 | 1,199 | +1.87% | 193,300 | 413億3072万 | -2.28% | 11.4 | 1.73 |
| 10/26 | 1,172 | 1,189 | 1,170 | 1,177 | -0.93% | 131,800 | 405億7236万 | -4.31% | 11.19 | 1.69 |
| 10/25 | 1,210 | 1,213 | 1,188 | 1,188 | -2.06% | 146,900 | 409億5154万 | -3.73% | 11.3 | 1.71 |
| 10/24 | 1,181 | 1,216 | 1,166 | 1,213 | +2.54% | 190,800 | 418億1332万 | -1.94% | 11.54 | 1.75 |
| 10/23 | 1,225 | 1,225 | 1,183 | 1,183 | -3.43% | 117,200 | 407億7919万 | -4.6% | 11.25 | 1.7 |
| 10/20 | 1,217 | 1,234 | 1,215 | 1,225 | -0.08% | 72,400 | 422億2697万 | -1.45% | 11.65 | 1.76 |
| 10/19 | 1,213 | 1,235 | 1,213 | 1,226 | -0.89% | 88,500 | 422億6144万 | -1.61% | 11.66 | 1.76 |
| 10/18 | 1,241 | 1,242 | 1,211 | 1,237 | 0% | 87,000 | 426億4062万 | -0.88% | 11.77 | 1.78 |
| 10/17 | 1,217 | 1,243 | 1,216 | 1,237 | +3% | 144,100 | 426億4062万 | -0.96% | 11.77 | 1.78 |
| 10/16 | 1,201 | 1,214 | 1,193 | 1,201 | -0.17% | 129,100 | 413億9967万 | -3.92% | 11.42 | 1.73 |
| 10/13 | 1,226 | 1,228 | 1,195 | 1,203 | -3.76% | 207,000 | 414億6861万 | -3.91% | 11.44 | 1.73 |
| 10/12 | 1,212 | 1,250 | 1,205 | 1,250 | +3.31% | 131,900 | 430億8875万 | -0.4% | 11.89 | 1.8 |
| 10/11 | 1,220 | 1,225 | 1,206 | 1,210 | -1.22% | 111,500 | 417億991万 | -3.74% | 11.51 | 1.74 |
| 10/10 | 1,231 | 1,231 | 1,218 | 1,225 | +0.25% | 135,700 | 422億2697万 | -2.78% | 11.65 | 1.76 |
| 10/06 | 1,207 | 1,229 | 1,190 | 1,222 | +1.66% | 156,400 | 421億2356万 | -3.17% | 11.62 | 1.76 |
| 10/05 | 1,183 | 1,202 | 1,169 | 1,202 | +2.47% | 135,200 | 414億3414万 | -4.98% | 11.43 | 1.73 |
| 10/04 | 1,192 | 1,199 | 1,173 | 1,173 | -2.9% | 187,400 | 404億3448万 | -7.57% | 11.16 | 1.69 |
| 10/03 | 1,240 | 1,240 | 1,208 | 1,208 | -2.74% | 129,200 | 416億4096万 | -5.18% | 11.49 | 1.74 |
| 10/02 | 1,268 | 1,279 | 1,242 | 1,242 | -2.51% | 118,800 | 428億1298万 | -2.66% | 11.81 | 1.79 |
| 09/29 | 1,293 | 1,297 | 1,267 | 1,274 | -1.09% | 112,700 | 439億1605万 | -0.16% | 12.12 | 1.9 |
| 09/28 | 1,283 | 1,297 | 1,277 | 1,288 | +0.47% | 111,600 | 443億9864万 | +1.18% | 12.25 | 1.92 |
| 09/27 | 1,259 | 1,283 | 1,252 | 1,282 | +1.26% | 106,200 | 441億9182万 | +1.02% | 12.19 | 1.91 |
| 09/26 | 1,284 | 1,284 | 1,261 | 1,266 | -1.02% | 125,800 | 436億4028万 | +0.08% | 12.04 | 1.88 |
| 09/25 | 1,280 | 1,286 | 1,269 | 1,279 | +0.16% | 124,400 | 440億8840万 | +1.35% | 12.16 | 1.9 |
| 09/22 | 1,265 | 1,282 | 1,263 | 1,277 | +0.39% | 128,900 | 440億1946万 | +1.59% | 12.15 | 1.9 |
| 09/21 | 1,278 | 1,290 | 1,265 | 1,272 | -0.47% | 132,400 | 438億4711万 | +1.52% | 12.1 | 1.89 |
| 09/20 | 1,260 | 1,282 | 1,256 | 1,278 | +1.51% | 129,000 | 440億5393万 | +2.32% | 12.16 | 1.9 |
| 09/19 | 1,270 | 1,271 | 1,245 | 1,259 | -1.02% | 133,900 | 433億9898万 | +0.96% | 11.97 | 1.87 |
| 09/15 | 1,282 | 1,282 | 1,260 | 1,272 | +0.08% | 141,500 | 438億4711万 | +2.17% | 12.1 | 1.89 |
| 09/14 | 1,287 | 1,289 | 1,266 | 1,271 | -1.24% | 119,200 | 438億1264万 | +2.25% | 12.09 | 1.89 |
| 09/13 | 1,278 | 1,297 | 1,278 | 1,287 | +0.86% | 109,000 | 443億6417万 | +3.62% | 12.24 | 1.92 |
