時価総額
2023/09/07～2024/02/05
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 |
| 02/05 | 1,659 | 1,664 | 1,580 | 1,589 | -3.29% | 1,323,900 | 1779億7695万 | -0.81% | 17.72 | 0.74 |
| 02/02 | 1,644 | 1,662 | 1,618 | 1,643 | 0% | 604,800 | 1840億2525万 | +2.69% | 18.32 | 0.77 |
| 02/01 | 1,631 | 1,650 | 1,627 | 1,643 | +1.11% | 283,900 | 1840億2525万 | +3.01% | 18.32 | 0.77 |
| 01/31 | 1,614 | 1,632 | 1,611 | 1,625 | +0.68% | 362,700 | 1820億915万 | +2.27% | 18.12 | 0.76 |
| 01/30 | 1,616 | 1,617 | 1,606 | 1,614 | -0.06% | 210,200 | 1807億7709万 | +1.89% | 18 | 0.76 |
| 01/29 | 1,602 | 1,617 | 1,602 | 1,615 | +1.57% | 239,300 | 1808億8910万 | +2.22% | 18.01 | 0.76 |
| 01/26 | 1,611 | 1,611 | 1,587 | 1,590 | -1.3% | 293,100 | 1780億8896万 | +0.95% | 17.73 | 0.75 |
| 01/25 | 1,610 | 1,616 | 1,605 | 1,611 | +0.31% | 211,900 | 1804億4107万 | +2.55% | 17.96 | 0.76 |
| 01/24 | 1,610 | 1,611 | 1,598 | 1,606 | -1.05% | 265,300 | 1798億8105万 | +2.55% | 17.91 | 0.75 |
| 01/23 | 1,618 | 1,629 | 1,616 | 1,623 | +0.19% | 190,100 | 1817億8514万 | +3.97% | 18.1 | 0.76 |
| 01/22 | 1,610 | 1,621 | 1,604 | 1,620 | +0.87% | 183,700 | 1814億4913万 | +4.18% | 18.07 | 0.76 |
| 01/19 | 1,610 | 1,610 | 1,601 | 1,606 | -0.06% | 148,500 | 1798億8105万 | +3.61% | 17.91 | 0.75 |
| 01/18 | 1,615 | 1,616 | 1,607 | 1,607 | -0.68% | 163,500 | 1799億9305万 | +4.01% | 17.92 | 0.75 |
| 01/17 | 1,613 | 1,632 | 1,613 | 1,618 | +0.68% | 209,100 | 1812億2511万 | +5.06% | 18.04 | 0.76 |
| 01/16 | 1,637 | 1,637 | 1,606 | 1,607 | -1.29% | 264,000 | 1799億9305万 | +4.76% | 17.92 | 0.75 |
| 01/15 | 1,600 | 1,629 | 1,600 | 1,628 | +1.94% | 226,000 | 1823億4517万 | +6.41% | 18.15 | 0.76 |
| 01/12 | 1,610 | 1,610 | 1,586 | 1,597 | 0% | 244,900 | 1788億7300万 | +4.79% | 17.81 | 0.75 |
| 01/11 | 1,606 | 1,606 | 1,595 | 1,597 | +0.06% | 259,800 | 1788億7300万 | +5.07% | 17.81 | 0.75 |
| 01/10 | 1,597 | 1,602 | 1,587 | 1,596 | +0.63% | 318,100 | 1787億6099万 | +5.28% | 17.8 | 0.75 |
| 01/09 | 1,565 | 1,586 | 1,563 | 1,586 | +1.08% | 341,700 | 1776億4093万 | +4.89% | 17.69 | 0.74 |
| 01/05 | 1,558 | 1,569 | 1,557 | 1,569 | +1.03% | 260,100 | 1757億3684万 | +4.05% | 17.5 | 0.74 |
| 01/04 | 1,552 | 1,560 | 1,543 | 1,553 | -1.21% | 391,600 | 1739億4475万 | +3.19% | 17.32 | 0.73 |
| 2023 |
| 12/29 | 1,571 | 1,573 | 1,563 | 1,572 | +0.32% | 179,000 | 1760億7285万 | +4.66% | 17.17 | 0.74 |
| 12/28 | 1,563 | 1,576 | 1,556 | 1,567 | +0.26% | 199,000 | 1755億1283万 | +4.61% | 17.11 | 0.74 |
| 12/27 | 1,561 | 1,565 | 1,552 | 1,563 | +1.3% | 383,500 | 1750億6480万 | +4.62% | 17.07 | 0.74 |
| 12/26 | 1,521 | 1,547 | 1,517 | 1,543 | +2.05% | 427,400 | 1728億2469万 | +3.63% | 16.85 | 0.73 |
| 12/25 | 1,517 | 1,518 | 1,503 | 1,512 | +0.47% | 230,500 | 1693億5252万 | +1.75% | 16.51 | 0.72 |
| 12/22 | 1,506 | 1,512 | 1,500 | 1,505 | -0.07% | 220,800 | 1685億6848万 | +1.35% | 16.43 | 0.71 |
| 12/21 | 1,502 | 1,509 | 1,500 | 1,506 | +0.13% | 157,100 | 1686億8048万 | +1.55% | 16.44 | 0.71 |
| 12/20 | 1,508 | 1,508 | 1,495 | 1,504 | +0.33% | 194,300 | 1684億5647万 | +1.48% | 16.42 | 0.71 |
| 12/19 | 1,491 | 1,499 | 1,488 | 1,499 | +0.74% | 201,600 | 1678億9644万 | +1.22% | 16.37 | 0.71 |
| 12/18 | 1,478 | 1,492 | 1,470 | 1,488 | +0.54% | 240,000 | 1666億6438万 | +0.54% | 16.25 | 0.7 |
| 12/15 | 1,483 | 1,483 | 1,474 | 1,480 | 0% | 243,300 | 1657億6834万 | -0.13% | 16.16 | 0.7 |
| 12/14 | 1,486 | 1,489 | 1,469 | 1,480 | -0.2% | 235,900 | 1657億6834万 | -0.13% | 16.16 | 0.7 |
| 12/13 | 1,481 | 1,486 | 1,476 | 1,483 | +0.2% | 240,200 | 1661億435万 | +0.07% | 16.19 | 0.7 |
| 12/12 | 1,489 | 1,493 | 1,472 | 1,480 | -0.6% | 303,800 | 1657億6834万 | -0.27% | 16.16 | 0.7 |
| 12/11 | 1,472 | 1,490 | 1,468 | 1,489 | +1.29% | 250,400 | 1667億7639万 | +0.13% | 16.26 | 0.7 |
| 12/08 | 1,480 | 1,485 | 1,464 | 1,470 | -1.21% | 426,900 | 1646億4828万 | -1.28% | 16.05 | 0.7 |
| 12/07 | 1,481 | 1,492 | 1,480 | 1,488 | -0.93% | 274,800 | 1666億6438万 | -0.2% | 16.25 | 0.7 |
| 12/06 | 1,486 | 1,505 | 1,482 | 1,502 | +1.35% | 274,600 | 1682億3246万 | +0.74% | 16.4 | 0.71 |
| 12/05 | 1,491 | 1,498 | 1,482 | 1,482 | -0.6% | 225,900 | 1659億9235万 | -0.54% | 16.18 | 0.7 |
| 12/04 | 1,494 | 1,499 | 1,487 | 1,491 | -0.13% | 266,200 | 1670億40万 | 0% | 16.28 | 0.71 |
| 12/01 | 1,500 | 1,503 | 1,490 | 1,493 | +0.54% | 170,700 | 1672億2441万 | +0.2% | 16.3 | 0.71 |
| 11/30 | 1,486 | 1,490 | 1,475 | 1,485 | -0.4% | 291,300 | 1663億2836万 | -0.34% | 16.22 | 0.7 |
| 11/29 | 1,497 | 1,503 | 1,486 | 1,491 | -0.07% | 166,600 | 1670億40万 | +0.07% | 16.28 | 0.71 |
| 11/28 | 1,480 | 1,492 | 1,478 | 1,492 | +1.08% | 185,200 | 1671億1240万 | +0.2% | 16.29 | 0.71 |
| 11/27 | 1,475 | 1,482 | 1,470 | 1,476 | +0.48% | 156,800 | 1653億2031万 | -0.81% | 16.12 | 0.7 |
| 11/24 | 1,471 | 1,475 | 1,467 | 1,469 | +0.07% | 186,100 | 1645億3627万 | -1.28% | 16.04 | 0.69 |
| 11/22 | 1,455 | 1,471 | 1,455 | 1,468 | +0.89% | 189,800 | 1644億2427万 | -1.34% | 16.03 | 0.69 |
| 11/21 | 1,465 | 1,469 | 1,450 | 1,455 | -0.68% | 229,600 | 1629億6820万 | -2.22% | 15.89 | 0.69 |
| 11/20 | 1,474 | 1,480 | 1,464 | 1,465 | -0.48% | 272,800 | 1640億8825万 | -1.61% | 16 | 0.69 |
| 11/17 | 1,462 | 1,472 | 1,454 | 1,472 | +0.48% | 305,900 | 1648億7229万 | -1.14% | 16.07 | 0.7 |
| 11/16 | 1,478 | 1,484 | 1,465 | 1,465 | -0.95% | 242,200 | 1640億8825万 | -1.68% | 16 | 0.69 |
| 11/15 | 1,481 | 1,486 | 1,472 | 1,479 | +0.07% | 250,400 | 1656億5633万 | -0.8% | 16.15 | 0.7 |
| 11/14 | 1,491 | 1,491 | 1,478 | 1,478 | -0.74% | 193,700 | 1655億4433万 | -0.87% | 16.14 | 0.7 |
| 11/13 | 1,518 | 1,520 | 1,486 | 1,489 | -1.78% | 234,400 | 1667億7639万 | -0.2% | 16.26 | 0.7 |
| 11/10 | 1,492 | 1,518 | 1,485 | 1,516 | +1.74% | 314,600 | 1698億54万 | +1.61% | 16.55 | 0.72 |
| 11/09 | 1,491 | 1,496 | 1,468 | 1,490 | +0.34% | 324,800 | 1668億8839万 | +0.07% | 16.27 | 0.7 |
| 11/08 | 1,525 | 1,527 | 1,482 | 1,485 | -3.63% | 500,100 | 1663億2836万 | -0.27% | 16.22 | 0.7 |
| 11/07 | 1,551 | 1,560 | 1,534 | 1,541 | -0.52% | 349,600 | 1726億68万 | +3.56% | 16.83 | 0.73 |
| 11/06 | 1,545 | 1,571 | 1,543 | 1,549 | +1.44% | 606,200 | 1734億9673万 | +4.24% | 16.91 | 0.73 |
| 11/02 | 1,525 | 1,536 | 1,488 | 1,527 | +0.59% | 481,300 | 1710億3260万 | +2.9% | 16.67 | 0.72 |
| 11/01 | 1,512 | 1,524 | 1,501 | 1,518 | +0.8% | 311,000 | 1700億2455万 | +2.36% | 16.58 | 0.72 |
| 10/31 | 1,482 | 1,507 | 1,480 | 1,506 | +1.83% | 263,100 | 1686億8048万 | +1.55% | 16.44 | 0.71 |
| 10/30 | 1,487 | 1,487 | 1,472 | 1,479 | -0.74% | 205,000 | 1656億5633万 | -0.2% | 16.15 | 0.7 |
| 10/27 | 1,473 | 1,490 | 1,467 | 1,490 | +1.15% | 211,400 | 1668億8839万 | +0.47% | 16.27 | 0.7 |
| 10/26 | 1,490 | 1,495 | 1,471 | 1,473 | -1.14% | 214,500 | 1649億8430万 | -0.67% | 16.08 | 0.7 |
| 10/25 | 1,479 | 1,492 | 1,477 | 1,490 | +0.95% | 179,800 | 1668億8839万 | +0.4% | 16.27 | 0.7 |
| 10/24 | 1,473 | 1,481 | 1,464 | 1,476 | +0.2% | 157,400 | 1653億2031万 | -0.61% | 16.12 | 0.7 |
| 10/23 | 1,474 | 1,480 | 1,470 | 1,473 | -0.07% | 115,600 | 1649億8430万 | -0.81% | 16.08 | 0.7 |
| 10/20 | 1,478 | 1,484 | 1,474 | 1,474 | -0.47% | 140,400 | 1650億9630万 | -0.81% | 16.1 | 0.7 |
| 10/19 | 1,463 | 1,481 | 1,463 | 1,481 | +0.75% | 102,400 | 1658億8034万 | -0.4% | 16.17 | 0.7 |
| 10/18 | 1,468 | 1,471 | 1,456 | 1,470 | +0.68% | 171,300 | 1646億4828万 | -1.21% | 16.05 | 0.7 |
| 10/17 | 1,475 | 1,479 | 1,458 | 1,460 | -0.82% | 175,200 | 1635億2822万 | -1.95% | 15.94 | 0.69 |
| 10/16 | 1,479 | 1,487 | 1,467 | 1,472 | -0.61% | 154,500 | 1648億7229万 | -1.21% | 16.07 | 0.7 |
| 10/13 | 1,485 | 1,493 | 1,475 | 1,481 | -0.2% | 188,900 | 1658億8034万 | -0.74% | 16.17 | 0.7 |
| 10/12 | 1,487 | 1,496 | 1,483 | 1,484 | -0.2% | 121,700 | 1662億1636万 | -0.54% | 16.2 | 0.7 |
| 10/11 | 1,499 | 1,499 | 1,482 | 1,487 | -0.6% | 190,200 | 1665億5238万 | -0.34% | 16.24 | 0.7 |
| 10/10 | 1,493 | 1,496 | 1,482 | 1,496 | +0.13% | 196,500 | 1675億6043万 | +0.27% | 16.34 | 0.71 |
| 10/06 | 1,488 | 1,503 | 1,484 | 1,494 | +0.95% | 264,000 | 1673億3642万 | +0.2% | 16.31 | 0.71 |
| 10/05 | 1,447 | 1,480 | 1,445 | 1,480 | +2% | 416,000 | 1657億6834万 | -0.67% | 16.16 | 0.7 |
| 10/04 | 1,469 | 1,469 | 1,451 | 1,451 | -1.96% | 360,100 | 1625億2017万 | -2.55% | 15.84 | 0.69 |
| 10/03 | 1,475 | 1,485 | 1,474 | 1,480 | +0.34% | 216,500 | 1657億6834万 | -0.67% | 16.16 | 0.7 |
| 10/02 | 1,480 | 1,495 | 1,474 | 1,475 | -0.2% | 199,200 | 1652億831万 | -0.94% | 16.11 | 0.7 |
| 09/29 | 1,501 | 1,510 | 1,471 | 1,478 | -1.27% | 264,800 | 1655億4433万 | -0.67% | 16.13 | 0.7 |
| 09/28 | 1,486 | 1,504 | 1,482 | 1,497 | -1.19% | 263,300 | 1676億7243万 | +0.6% | 16.33 | 0.71 |
| 09/27 | 1,497 | 1,515 | 1,489 | 1,515 | +0.66% | 341,900 | 1696億8853万 | +1.95% | 16.53 | 0.72 |
| 09/26 | 1,500 | 1,514 | 1,496 | 1,505 | +0.33% | 251,400 | 1685億6848万 | +1.42% | 16.42 | 0.71 |
| 09/25 | 1,492 | 1,506 | 1,490 | 1,500 | +0.2% | 339,600 | 1680億845万 | +1.21% | 16.37 | 0.71 |
| 09/22 | 1,492 | 1,504 | 1,491 | 1,497 | 0% | 293,500 | 1676億7243万 | +1.08% | 16.33 | 0.71 |
| 09/21 | 1,488 | 1,501 | 1,488 | 1,497 | +0.34% | 217,200 | 1676億7243万 | +1.22% | 16.33 | 0.71 |
| 09/20 | 1,497 | 1,500 | 1,488 | 1,492 | -0.53% | 249,800 | 1671億1240万 | +1.02% | 16.28 | 0.71 |
| 09/19 | 1,500 | 1,500 | 1,484 | 1,500 | +0.13% | 270,800 | 1680億845万 | +1.63% | 16.37 | 0.71 |
| 09/15 | 1,505 | 1,507 | 1,495 | 1,498 | +0.33% | 288,900 | 1677億8444万 | +1.56% | 16.35 | 0.71 |
| 09/14 | 1,491 | 1,496 | 1,481 | 1,493 | +0.13% | 308,600 | 1672億2441万 | +1.36% | 16.29 | 0.71 |
| 09/13 | 1,508 | 1,509 | 1,490 | 1,491 | -0.86% | 159,200 | 1670億40万 | +1.36% | 16.27 | 0.71 |
| 09/12 | 1,490 | 1,506 | 1,490 | 1,504 | +0.67% | 123,200 | 1684億5647万 | +2.31% | 16.41 | 0.71 |
| 09/11 | 1,500 | 1,501 | 1,488 | 1,494 | -0.07% | 140,600 | 1673億3642万 | +1.7% | 16.3 | 0.71 |
| 09/08 | 1,498 | 1,512 | 1,492 | 1,495 | -0.99% | 245,600 | 1674億4842万 | +1.91% | 16.31 | 0.71 |
| 09/07 | 1,489 | 1,512 | 1,487 | 1,510 | +1.62% | 219,500 | 1691億2851万 | +3.14% | 16.48 | 0.72 |
