時価総額
2023/08/29～2024/01/25
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 |
| 01/25 | 4,270 | 4,290 | 4,265 | 4,275 | +0.35% | 1,500 | 582億3505万 | +2.2% | 9.57 | 0.74 |
| 01/24 | 4,285 | 4,295 | 4,260 | 4,260 | -0.58% | 4,200 | 580億3071万 | +2.01% | 9.53 | 0.74 |
| 01/23 | 4,280 | 4,315 | 4,200 | 4,285 | +0.23% | 10,400 | 583億7127万 | +2.73% | 9.59 | 0.74 |
| 01/22 | 4,300 | 4,300 | 4,250 | 4,275 | 0% | 5,200 | 582億3505万 | +2.69% | 9.57 | 0.74 |
| 01/19 | 4,270 | 4,295 | 4,265 | 4,275 | +0.12% | 6,000 | 582億3505万 | +2.91% | 9.57 | 0.74 |
| 01/18 | 4,245 | 4,280 | 4,235 | 4,270 | +1.07% | 10,400 | 581億6693万 | +3.04% | 9.56 | 0.74 |
| 01/17 | 4,210 | 4,235 | 4,210 | 4,225 | +0.36% | 2,900 | 575億5393万 | +2.2% | 9.45 | 0.73 |
| 01/16 | 4,175 | 4,225 | 4,175 | 4,210 | +0.72% | 6,900 | 573億4960万 | +2.06% | 9.42 | 0.73 |
| 01/15 | 4,190 | 4,215 | 4,170 | 4,180 | -0.24% | 5,500 | 569億4093万 | +1.53% | 9.35 | 0.72 |
| 01/12 | 4,200 | 4,245 | 4,190 | 4,190 | -0.12% | 13,200 | 570億7716万 | +1.92% | 9.38 | 0.73 |
| 01/11 | 4,190 | 4,200 | 4,180 | 4,195 | +0.12% | 4,600 | 571億4527万 | +2.22% | 9.39 | 0.73 |
| 01/10 | 4,185 | 4,200 | 4,180 | 4,190 | +0.12% | 4,100 | 570億7716万 | +2.29% | 9.38 | 0.73 |
| 01/09 | 4,200 | 4,200 | 4,175 | 4,185 | +0.24% | 4,800 | 570億904万 | +2.37% | 9.37 | 0.73 |
| 01/05 | 4,165 | 4,180 | 4,150 | 4,175 | +0.24% | 3,800 | 568億7282万 | +2.33% | 9.34 | 0.72 |
| 01/04 | 4,185 | 4,185 | 4,110 | 4,165 | +0.6% | 8,500 | 567億3660万 | +2.28% | 9.32 | 0.72 |
| 2023 |
| 12/29 | 4,200 | 4,200 | 4,140 | 4,140 | -1.43% | 4,200 | 563億9604万 | +1.87% | 9.26 | 0.72 |
| 12/28 | 4,125 | 4,210 | 4,110 | 4,200 | +2.31% | 10,000 | 572億1338万 | +3.52% | 9.4 | 0.73 |
| 12/27 | 4,110 | 4,125 | 4,060 | 4,105 | -0.36% | 7,600 | 559億1927万 | +1.41% | 9.19 | 0.71 |
| 12/26 | 4,100 | 4,140 | 4,100 | 4,120 | +0.73% | 4,500 | 561億2360万 | +1.9% | 9.22 | 0.71 |
| 12/25 | 4,140 | 4,140 | 4,085 | 4,090 | -1.21% | 7,700 | 557億1493万 | +1.31% | 9.15 | 0.71 |
| 12/22 | 4,120 | 4,140 | 4,120 | 4,140 | +0.49% | 4,400 | 563億9604万 | +2.68% | 9.26 | 0.72 |
| 12/21 | 4,065 | 4,120 | 4,060 | 4,120 | +0.24% | 5,300 | 561億2360万 | +2.31% | 9.22 | 0.71 |
| 12/20 | 4,110 | 4,130 | 4,060 | 4,110 | 0% | 7,100 | 559億8738万 | +2.19% | 9.2 | 0.71 |
| 12/19 | 4,095 | 4,110 | 4,060 | 4,110 | +0.37% | 2,800 | 559億8738万 | +2.32% | 9.2 | 0.71 |
| 12/18 | 4,060 | 4,115 | 4,025 | 4,095 | -0.12% | 11,200 | 557億8304万 | +2.07% | 9.16 | 0.71 |
| 12/15 | 4,130 | 4,130 | 4,090 | 4,100 | -0.73% | 4,600 | 558億5115万 | +2.32% | 9.18 | 0.71 |
| 12/14 | 4,080 | 4,145 | 4,080 | 4,130 | +1.47% | 12,800 | 562億5982万 | +3.25% | 9.24 | 0.72 |
| 12/13 | 4,055 | 4,080 | 4,050 | 4,070 | +0.37% | 5,200 | 554億4249万 | +1.85% | 9.11 | 0.71 |
| 12/12 | 4,030 | 4,060 | 4,025 | 4,055 | +0.62% | 5,800 | 552億3815万 | +1.55% | 9.07 | 0.7 |
| 12/11 | 4,030 | 4,040 | 4,015 | 4,030 | +0.25% | 3,500 | 548億9760万 | +1.03% | 9.02 | 0.7 |
| 12/08 | 4,010 | 4,040 | 4,010 | 4,020 | +0.25% | 11,000 | 547億6138万 | +0.95% | 9 | 0.7 |
| 12/07 | 3,995 | 4,015 | 3,995 | 4,010 | 0% | 2,300 | 546億2515万 | +0.83% | 8.97 | 0.7 |
| 12/06 | 4,010 | 4,015 | 4,005 | 4,010 | 0% | 1,500 | 546億2515万 | +0.88% | 8.97 | 0.7 |
| 12/05 | 4,010 | 4,015 | 3,995 | 4,010 | -0.12% | 3,100 | 546億2515万 | +1.01% | 8.97 | 0.7 |
| 12/04 | 4,010 | 4,025 | 3,985 | 4,015 | +0.25% | 3,800 | 546億9326万 | +1.24% | 8.98 | 0.7 |
| 12/01 | 4,000 | 4,020 | 3,995 | 4,005 | +0.25% | 1,900 | 545億5704万 | +1.16% | 8.96 | 0.69 |
| 11/30 | 3,965 | 4,020 | 3,965 | 3,995 | +0.25% | 7,200 | 544億2082万 | +1.06% | 8.94 | 0.69 |
| 11/29 | 3,975 | 3,990 | 3,955 | 3,985 | +0.25% | 5,200 | 542億8460万 | +0.96% | 8.92 | 0.69 |
| 11/28 | 3,980 | 3,985 | 3,955 | 3,975 | +0.63% | 1,600 | 541億4838万 | +0.86% | 8.9 | 0.69 |
| 11/27 | 3,985 | 3,985 | 3,950 | 3,950 | -0.75% | 5,300 | 538億782万 | +0.36% | 8.84 | 0.68 |
| 11/24 | 3,970 | 3,980 | 3,970 | 3,980 | +0.25% | 3,300 | 542億1649万 | +1.27% | 8.91 | 0.69 |
| 11/22 | 3,970 | 3,980 | 3,960 | 3,970 | -0.13% | 4,500 | 540億8026万 | +1.2% | 8.88 | 0.69 |
| 11/21 | 3,975 | 3,995 | 3,965 | 3,975 | +0.13% | 3,500 | 541億4838万 | +1.45% | 8.9 | 0.69 |
| 11/20 | 3,995 | 3,995 | 3,960 | 3,970 | -0.13% | 5,700 | 540億8026万 | +1.48% | 8.88 | 0.69 |
| 11/17 | 4,000 | 4,015 | 3,975 | 3,975 | -0.75% | 3,200 | 541億4838万 | +1.79% | 8.9 | 0.69 |
| 11/16 | 4,000 | 4,010 | 3,985 | 4,005 | +0.13% | 6,100 | 545億5704万 | +2.74% | 8.96 | 0.69 |
| 11/15 | 3,990 | 4,020 | 3,980 | 4,000 | +0.25% | 8,900 | 544億8893万 | +2.8% | 8.95 | 0.69 |
| 11/14 | 3,990 | 3,995 | 3,980 | 3,990 | +0.38% | 4,700 | 543億5271万 | +2.7% | 8.93 | 0.69 |
| 11/13 | 3,980 | 3,995 | 3,970 | 3,975 | +0.25% | 7,300 | 541億4838万 | +2.5% | 8.9 | 0.69 |
| 11/10 | 3,940 | 3,965 | 3,925 | 3,965 | +0.63% | 7,000 | 540億1215万 | +2.43% | 8.87 | 0.69 |
| 11/09 | 4,010 | 4,010 | 3,935 | 3,940 | -1.87% | 8,400 | 536億7160万 | +2.05% | 8.82 | 0.68 |
| 11/08 | 4,015 | 4,015 | 3,950 | 4,015 | +0.12% | 8,200 | 546億9326万 | +4.07% | 8.98 | 0.7 |
| 11/07 | 3,950 | 4,010 | 3,950 | 4,010 | +1.78% | 17,100 | 546億2515万 | +4.1% | 8.97 | 0.7 |
| 11/06 | 3,910 | 3,940 | 3,880 | 3,940 | +1.68% | 9,500 | 536億7160万 | +2.36% | 8.82 | 0.68 |
| 11/02 | 3,905 | 3,905 | 3,855 | 3,875 | -0.13% | 7,300 | 527億8615万 | +0.73% | 8.67 | 0.67 |
| 11/01 | 3,800 | 3,900 | 3,790 | 3,880 | -2.27% | 26,400 | 528億5426万 | +0.81% | 8.68 | 0.67 |
| 10/31 | 3,890 | 3,970 | 3,890 | 3,970 | +2.06% | 11,500 | 540億8026万 | +3.09% | 8.88 | 0.69 |
| 10/30 | 3,890 | 3,900 | 3,880 | 3,890 | 0% | 2,100 | 529億9049万 | +1.09% | 8.71 | 0.67 |
| 10/27 | 3,860 | 3,900 | 3,860 | 3,890 | +0.78% | 5,200 | 529億9049万 | +1.12% | 8.71 | 0.67 |
| 10/26 | 3,870 | 3,875 | 3,855 | 3,860 | +0.13% | 1,800 | 525億8182万 | +0.39% | 8.64 | 0.67 |
| 10/25 | 3,850 | 3,870 | 3,840 | 3,855 | +0.52% | 3,700 | 525億1371万 | +0.31% | 8.63 | 0.67 |
| 10/24 | 3,845 | 3,845 | 3,810 | 3,835 | -0.26% | 4,500 | 522億4126万 | -0.16% | 8.58 | 0.66 |
| 10/23 | 3,845 | 3,875 | 3,825 | 3,845 | 0% | 5,000 | 523億7748万 | +0.18% | 8.6 | 0.67 |
| 10/20 | 3,815 | 3,845 | 3,815 | 3,845 | +1.45% | 1,100 | 523億7748万 | +0.26% | 8.6 | 0.67 |
| 10/19 | 3,820 | 3,830 | 3,790 | 3,790 | -0.79% | 3,300 | 516億2826万 | -1.1% | 8.48 | 0.66 |
| 10/18 | 3,840 | 3,845 | 3,795 | 3,820 | -0.65% | 2,800 | 520億3693万 | -0.29% | 8.55 | 0.66 |
| 10/17 | 3,845 | 3,850 | 3,775 | 3,845 | +0.92% | 4,500 | 523億7748万 | +0.44% | 8.6 | 0.67 |
| 10/16 | 3,780 | 3,840 | 3,780 | 3,810 | +0.4% | 4,000 | 519億71万 | -0.42% | 8.53 | 0.66 |
| 10/13 | 3,815 | 3,840 | 3,755 | 3,795 | -0.13% | 4,200 | 516億9637万 | -0.81% | 8.49 | 0.66 |
| 10/12 | 3,835 | 3,840 | 3,800 | 3,800 | -0.65% | 2,200 | 517億6448万 | -0.65% | 8.5 | 0.66 |
| 10/11 | 3,885 | 3,885 | 3,810 | 3,825 | -0.78% | 2,400 | 521億504万 | 0% | 8.56 | 0.66 |
| 10/10 | 3,845 | 3,885 | 3,825 | 3,855 | +1.05% | 5,500 | 525億1371万 | +0.84% | 8.63 | 0.67 |
| 10/06 | 3,775 | 3,830 | 3,775 | 3,815 | +0.26% | 5,900 | 519億6882万 | -0.1% | 8.54 | 0.66 |
| 10/05 | 3,730 | 3,835 | 3,730 | 3,805 | +2.28% | 5,700 | 518億3260万 | -0.31% | 8.52 | 0.66 |
| 10/04 | 3,765 | 3,815 | 3,710 | 3,720 | -3.5% | 9,200 | 506億7471万 | -2.49% | 8.32 | 0.64 |
| 10/03 | 3,870 | 3,870 | 3,725 | 3,855 | -0.39% | 16,900 | 525億1371万 | +1.02% | 8.63 | 0.67 |
| 10/02 | 3,900 | 3,900 | 3,800 | 3,870 | -1.53% | 11,700 | 527億1804万 | +1.55% | 8.66 | 0.67 |
| 09/29 | 3,895 | 3,930 | 3,895 | 3,930 | +1.03% | 8,200 | 535億3537万 | +3.26% | 8.79 | 0.71 |
| 09/28 | 3,865 | 3,890 | 3,860 | 3,890 | -1.02% | 5,100 | 529億9049万 | +2.42% | 8.71 | 0.7 |
| 09/27 | 3,935 | 3,940 | 3,930 | 3,930 | -0.13% | 7,200 | 535億3537万 | +3.61% | 8.79 | 0.71 |
| 09/26 | 3,900 | 3,935 | 3,900 | 3,935 | +1.03% | 10,800 | 536億349万 | +3.94% | 8.81 | 0.71 |
| 09/25 | 3,880 | 3,895 | 3,865 | 3,895 | +0.91% | 7,500 | 530億5860万 | +3.07% | 8.72 | 0.7 |
| 09/22 | 3,845 | 3,870 | 3,820 | 3,860 | +0.26% | 10,500 | 525億8182万 | +2.28% | 8.64 | 0.69 |
| 09/21 | 3,800 | 3,850 | 3,800 | 3,850 | +1.32% | 13,200 | 524億4560万 | +2.12% | 8.62 | 0.69 |
| 09/20 | 3,795 | 3,800 | 3,790 | 3,800 | +0.13% | 3,100 | 517億6448万 | +0.88% | 8.5 | 0.68 |
| 09/19 | 3,795 | 3,795 | 3,780 | 3,795 | +0.53% | 6,500 | 516億9637万 | +0.74% | 8.49 | 0.68 |
| 09/15 | 3,795 | 3,795 | 3,760 | 3,775 | +0.13% | 5,800 | 514億2393万 | +0.21% | 8.45 | 0.68 |
| 09/14 | 3,780 | 3,790 | 3,765 | 3,770 | +0.13% | 6,900 | 513億5582万 | +0.05% | 8.44 | 0.68 |
| 09/13 | 3,760 | 3,775 | 3,750 | 3,765 | +0.13% | 4,700 | 512億8771万 | -0.08% | 8.43 | 0.68 |
| 09/12 | 3,760 | 3,785 | 3,750 | 3,760 | 0% | 8,600 | 512億1959万 | -0.24% | 8.41 | 0.68 |
| 09/11 | 3,795 | 3,795 | 3,760 | 3,760 | -0.92% | 7,100 | 512億1959万 | -0.27% | 8.41 | 0.68 |
| 09/08 | 3,795 | 3,795 | 3,785 | 3,795 | 0% | 4,900 | 516億9637万 | +0.69% | 8.49 | 0.68 |
| 09/07 | 3,790 | 3,795 | 3,785 | 3,795 | +0.26% | 5,500 | 516億9637万 | +0.74% | 8.49 | 0.68 |
| 09/06 | 3,785 | 3,785 | 3,780 | 3,785 | +0.13% | 4,000 | 515億6015万 | +0.56% | 8.47 | 0.68 |
| 09/05 | 3,780 | 3,785 | 3,775 | 3,780 | +0.13% | 2,900 | 514億9204万 | +0.51% | 8.46 | 0.68 |
| 09/04 | 3,775 | 3,780 | 3,775 | 3,775 | +0.13% | 2,900 | 514億2393万 | +0.48% | 8.45 | 0.68 |
| 09/01 | 3,770 | 3,770 | 3,760 | 3,770 | +0.4% | 3,100 | 513億5582万 | +0.51% | 8.44 | 0.68 |
| 08/31 | 3,760 | 3,770 | 3,755 | 3,755 | -0.13% | 3,500 | 511億5148万 | +0.21% | 8.4 | 0.67 |
| 08/30 | 3,750 | 3,760 | 3,730 | 3,760 | +0.67% | 3,500 | 512億1959万 | +0.45% | 8.41 | 0.68 |
| 08/29 | 3,735 | 3,745 | 3,725 | 3,735 | 0% | 4,400 | 508億7904万 | -0.11% | 8.36 | 0.67 |
