時価総額
2023/09/06～2024/02/02
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 |
| 02/02 | 5,300 | 5,330 | 5,160 | 5,250 | -0.57% | 219,700 | 1908億6243万 | +6.43% | 35.53 | 7.09 |
| 02/01 | 5,220 | 5,320 | 5,210 | 5,280 | +0.96% | 187,700 | 1919億5308万 | +7.78% | 35.73 | 7.13 |
| 01/31 | 5,150 | 5,240 | 5,120 | 5,230 | +1.75% | 156,800 | 1901億3534万 | +7.46% | 35.4 | 7.06 |
| 01/30 | 5,260 | 5,310 | 5,120 | 5,140 | -0.96% | 179,300 | 1868億6341万 | +6.4% | 34.79 | 6.94 |
| 01/29 | 5,130 | 5,210 | 5,100 | 5,190 | +1.76% | 140,300 | 1886億8115万 | +8.15% | 35.13 | 7 |
| 01/26 | 5,130 | 5,190 | 5,100 | 5,100 | -0.78% | 180,300 | 1854億922万 | +7.12% | 34.52 | 6.88 |
| 01/25 | 5,070 | 5,180 | 5,060 | 5,140 | +0.59% | 175,300 | 1868億6341万 | +8.85% | 34.79 | 6.94 |
| 01/24 | 5,220 | 5,250 | 5,080 | 5,110 | -2.11% | 272,200 | 1857億7277万 | +9.12% | 34.58 | 6.9 |
| 01/23 | 5,260 | 5,310 | 5,200 | 5,220 | -0.95% | 243,400 | 1897億7179万 | +12.38% | 35.33 | 7.04 |
| 01/22 | 5,210 | 5,280 | 5,130 | 5,270 | +1.15% | 250,200 | 1915億8953万 | +14.42% | 35.67 | 7.11 |
| 01/19 | 5,410 | 5,450 | 5,120 | 5,210 | -2.25% | 520,400 | 1894億824万 | +14.15% | 35.26 | 7.03 |
| 01/18 | 5,260 | 5,390 | 5,260 | 5,330 | +1.33% | 424,800 | 1937億7081万 | +18.05% | 36.07 | 7.19 |
| 01/17 | 5,100 | 5,350 | 5,100 | 5,260 | +4.57% | 634,700 | 1912億2598万 | +18.04% | 35.6 | 7.1 |
| 01/16 | 4,900 | 5,070 | 4,885 | 5,030 | +2.03% | 428,700 | 1828億6439万 | +14.29% | 34.04 | 6.79 |
| 01/15 | 4,815 | 4,950 | 4,805 | 4,930 | +2.39% | 298,900 | 1792億2891万 | +13.2% | 33.37 | 6.65 |
| 01/12 | 4,855 | 4,980 | 4,770 | 4,815 | -0.52% | 411,000 | 1750億4812万 | +11.67% | 32.59 | 6.5 |
| 01/11 | 4,850 | 4,880 | 4,805 | 4,840 | +0.83% | 329,900 | 1759億5699万 | +13.14% | 32.76 | 6.53 |
| 01/10 | 4,685 | 4,800 | 4,680 | 4,800 | +1.69% | 327,800 | 1745億280万 | +13.26% | 32.49 | 6.48 |
| 01/09 | 4,500 | 4,725 | 4,495 | 4,720 | +6.07% | 524,100 | 1715億9442万 | +12.35% | 31.94 | 6.37 |
| 01/05 | 4,445 | 4,485 | 4,415 | 4,450 | -0.89% | 270,800 | 1617億7863万 | +6.89% | 30.12 | 6.01 |
| 01/04 | 4,350 | 4,495 | 4,280 | 4,490 | +2.28% | 375,900 | 1632億3282万 | +8.51% | 30.39 | 6.06 |
| 2023 |
| 12/29 | 4,320 | 4,390 | 4,320 | 4,390 | +0.69% | 223,000 | 1595億9735万 | +6.79% | 29.71 | 5.92 |
| 12/28 | 4,390 | 4,435 | 4,310 | 4,360 | -0.34% | 717,800 | 1585億671万 | +6.63% | 29.51 | 5.88 |
| 12/27 | 4,380 | 4,410 | 4,325 | 4,375 | -0.68% | 814,000 | 1590億5203万 | +7.49% | 29.61 | 5.9 |
| 12/26 | 4,360 | 4,410 | 4,305 | 4,405 | +0.34% | 373,400 | 1601億4267万 | +8.79% | 29.81 | 5.94 |
| 12/25 | 4,530 | 4,530 | 4,380 | 4,390 | -1.9% | 507,200 | 1595億9735万 | +9.07% | 29.71 | 5.92 |
| 12/22 | 4,350 | 4,475 | 4,320 | 4,475 | +3.47% | 639,800 | 1626億8750万 | +11.9% | 30.29 | 6.04 |
| 12/21 | 4,285 | 4,345 | 4,225 | 4,325 | -0.69% | 437,200 | 1572億3429万 | +9% | 29.27 | 5.84 |
| 12/20 | 4,290 | 4,360 | 4,250 | 4,355 | +2.83% | 560,500 | 1583億2493万 | +10.36% | 29.47 | 5.88 |
| 12/19 | 4,190 | 4,235 | 4,135 | 4,235 | +2.42% | 524,800 | 1539億6236万 | +7.98% | 28.66 | 5.71 |
| 12/18 | 4,130 | 4,145 | 4,035 | 4,135 | -0.6% | 587,500 | 1503億2689万 | +5.94% | 27.99 | 5.58 |
| 12/15 | 4,105 | 4,160 | 4,085 | 4,160 | +0.24% | 457,500 | 1512億3576万 | +6.75% | 28.15 | 5.61 |
| 12/14 | 4,235 | 4,280 | 4,115 | 4,150 | -2.12% | 537,200 | 1508億7221万 | +6.63% | 28.09 | 5.6 |
| 12/13 | 4,270 | 4,375 | 4,225 | 4,240 | +0.12% | 682,400 | 1541億4414万 | +9.08% | 28.7 | 5.72 |
| 12/12 | 4,045 | 4,310 | 4,035 | 4,235 | +6.27% | 1,066,100 | 1539億6236万 | +9.21% | 28.66 | 5.71 |
| 12/11 | 3,925 | 4,025 | 3,905 | 3,985 | +3.24% | 496,000 | 1448億7367万 | +2.94% | 26.97 | 5.38 |
| 12/08 | 3,840 | 3,890 | 3,840 | 3,860 | -0.13% | 331,400 | 1403億2933万 | -0.28% | 26.12 | 5.21 |
| 12/07 | 3,875 | 3,885 | 3,845 | 3,865 | -0.9% | 209,300 | 1405億1110万 | -0.41% | 26.16 | 5.22 |
| 12/06 | 3,850 | 3,900 | 3,850 | 3,900 | +1.17% | 167,000 | 1417億8352万 | +0.28% | 26.4 | 5.26 |
| 12/05 | 3,920 | 3,930 | 3,855 | 3,855 | -2.28% | 287,200 | 1401億4756万 | -0.9% | 26.09 | 5.2 |
| 12/04 | 3,850 | 3,960 | 3,850 | 3,945 | +2.6% | 399,200 | 1434億1948万 | +1.34% | 26.7 | 5.32 |
| 12/01 | 3,850 | 3,865 | 3,815 | 3,845 | -0.9% | 280,100 | 1397億8401万 | -1.16% | 26.02 | 5.19 |
| 11/30 | 3,770 | 3,895 | 3,770 | 3,880 | +2.65% | 354,300 | 1410億5643万 | -0.36% | 26.26 | 5.24 |
| 11/29 | 3,775 | 3,810 | 3,755 | 3,780 | -0.79% | 242,500 | 1374億2095万 | -2.9% | 25.58 | 5.1 |
| 11/28 | 3,835 | 3,845 | 3,795 | 3,810 | -0.52% | 213,600 | 1385億1159万 | -2.11% | 25.79 | 5.14 |
| 11/27 | 3,870 | 3,880 | 3,790 | 3,830 | -0.26% | 248,100 | 1392億3869万 | -1.39% | 25.92 | 5.17 |
| 11/24 | 3,925 | 3,930 | 3,835 | 3,840 | -1.16% | 234,300 | 1396億224万 | -0.93% | 25.99 | 5.18 |
| 11/22 | 3,820 | 3,885 | 3,805 | 3,885 | +1.04% | 187,500 | 1412億3820万 | +0.39% | 26.29 | 5.24 |
| 11/21 | 3,830 | 3,880 | 3,805 | 3,845 | +0.92% | 291,600 | 1397億8401万 | -0.36% | 26.02 | 5.19 |
| 11/20 | 3,745 | 3,815 | 3,715 | 3,810 | +2.28% | 279,200 | 1385億1159万 | -1.01% | 25.79 | 5.14 |
| 11/17 | 3,680 | 3,740 | 3,665 | 3,725 | +0.4% | 294,000 | 1354億2144万 | -3.22% | 25.21 | 5.03 |
| 11/16 | 3,725 | 3,755 | 3,695 | 3,710 | -1.72% | 309,400 | 1348億7612万 | -3.84% | 25.11 | 5.01 |
| 11/15 | 3,755 | 3,810 | 3,745 | 3,775 | +0.67% | 324,900 | 1372億3918万 | -2.38% | 25.55 | 5.09 |
| 11/14 | 3,785 | 3,825 | 3,720 | 3,750 | -0.13% | 507,900 | 1363億3031万 | -3.28% | 25.38 | 5.06 |
| 11/13 | 3,980 | 3,990 | 3,745 | 3,755 | -5.65% | 821,200 | 1365億1208万 | -3.32% | 25.41 | 5.07 |
| 11/10 | 3,940 | 4,045 | 3,825 | 3,980 | -1.85% | 604,700 | 1446億9190万 | +2.34% | 26.94 | 5.37 |
| 11/09 | 4,010 | 4,070 | 3,965 | 4,055 | +1.12% | 434,300 | 1474億1851万 | +4.38% | 27.44 | 5.47 |
| 11/08 | 4,050 | 4,055 | 3,970 | 4,010 | -0.37% | 266,100 | 1457億8254万 | +3.24% | 27.14 | 5.41 |
| 11/07 | 4,065 | 4,095 | 4,025 | 4,025 | -0.98% | 237,400 | 1463億2786万 | +3.58% | 27.24 | 5.43 |
| 11/06 | 4,085 | 4,130 | 4,045 | 4,065 | +2.14% | 388,500 | 1477億8205万 | +4.47% | 27.51 | 5.48 |
| 11/02 | 4,135 | 4,140 | 3,950 | 3,980 | -3.05% | 423,600 | 1446億9190万 | +2.13% | 26.94 | 5.37 |
| 11/01 | 4,140 | 4,140 | 4,035 | 4,105 | +0.86% | 394,500 | 1492億3624万 | +5.01% | 27.78 | 5.54 |
| 10/31 | 3,950 | 4,070 | 3,870 | 4,070 | +3.96% | 366,700 | 1479億6383万 | +3.99% | 27.55 | 5.49 |
| 10/30 | 3,910 | 3,960 | 3,885 | 3,915 | -0.51% | 286,400 | 1423億2884万 | -0.28% | 26.5 | 5.28 |
| 10/27 | 3,910 | 3,935 | 3,815 | 3,935 | +1.55% | 284,400 | 1430億5594万 | -0.13% | 26.63 | 5.31 |
| 10/26 | 3,890 | 3,975 | 3,845 | 3,875 | -1.9% | 438,100 | 1408億7465万 | -2% | 26.23 | 5.23 |
| 10/25 | 3,885 | 4,015 | 3,865 | 3,950 | +2.86% | 551,400 | 1436億126万 | -0.48% | 26.73 | 5.33 |
| 10/24 | 3,790 | 3,900 | 3,725 | 3,840 | +2.13% | 442,100 | 1396億224万 | -3.64% | 25.99 | 5.18 |
| 10/23 | 3,735 | 3,840 | 3,695 | 3,760 | +4.3% | 693,300 | 1366億9386万 | -6.26% | 25.45 | 5.07 |
| 10/20 | 3,640 | 3,670 | 3,590 | 3,605 | -0.96% | 218,300 | 1310億5887万 | -10.83% | 24.4 | 4.86 |
| 10/19 | 3,645 | 3,655 | 3,605 | 3,640 | -0.95% | 163,300 | 1323億3129万 | -10.85% | 24.64 | 4.91 |
| 10/18 | 3,670 | 3,680 | 3,585 | 3,675 | +1.52% | 198,800 | 1336億370万 | -10.91% | 24.87 | 4.96 |
| 10/17 | 3,730 | 3,750 | 3,610 | 3,620 | +0.42% | 394,000 | 1316億419万 | -13.04% | 24.5 | 4.88 |
| 10/16 | 3,740 | 3,745 | 3,590 | 3,605 | -5.26% | 447,300 | 1310億5887万 | -14.29% | 24.4 | 4.86 |
| 10/13 | 3,950 | 3,950 | 3,795 | 3,805 | -3.79% | 292,500 | 1383億2982万 | -10.47% | 25.75 | 5.13 |
| 10/12 | 3,935 | 3,980 | 3,915 | 3,955 | +0.51% | 250,200 | 1437億8303万 | -7.72% | 26.77 | 5.34 |
| 10/11 | 4,080 | 4,110 | 3,935 | 3,935 | -2.11% | 274,400 | 1430億5594万 | -8.89% | 26.63 | 5.31 |
| 10/10 | 3,980 | 4,035 | 3,915 | 4,020 | +2.68% | 242,500 | 1461億4609万 | -7.63% | 27.21 | 5.42 |
| 10/06 | 3,905 | 3,945 | 3,895 | 3,915 | +0.51% | 165,900 | 1423億2884万 | -10.6% | 26.5 | 5.28 |
| 10/05 | 3,900 | 3,920 | 3,855 | 3,895 | +0.91% | 228,400 | 1416億175万 | -11.74% | 26.36 | 5.26 |
| 10/04 | 3,995 | 4,025 | 3,855 | 3,860 | -4.34% | 324,800 | 1403億2933万 | -13.12% | 26.12 | 5.21 |
| 10/03 | 4,095 | 4,105 | 4,025 | 4,035 | -0.98% | 179,300 | 1466億9141万 | -9.71% | 27.31 | 5.44 |
| 10/02 | 4,115 | 4,150 | 4,030 | 4,075 | -1.33% | 239,400 | 1481億4560万 | -9.26% | 27.58 | 5.5 |
| 09/29 | 4,245 | 4,305 | 4,115 | 4,130 | -2.25% | 275,100 | 1501億4511万 | -8.43% | 27.95 | 5.82 |
| 09/28 | 4,240 | 4,265 | 4,170 | 4,225 | -1.05% | 253,000 | 1535億9881万 | -6.53% | 28.59 | 5.96 |
| 09/27 | 4,215 | 4,275 | 4,185 | 4,270 | +0.47% | 206,300 | 1552億3478万 | -5.59% | 28.9 | 6.02 |
| 09/26 | 4,380 | 4,390 | 4,245 | 4,250 | -2.41% | 237,200 | 1545億768万 | -5.95% | 28.76 | 5.99 |
| 09/25 | 4,265 | 4,355 | 4,230 | 4,355 | +1.75% | 259,600 | 1583億2493万 | -3.5% | 29.47 | 6.14 |
| 09/22 | 4,250 | 4,300 | 4,240 | 4,280 | 0% | 254,400 | 1555億9833万 | -4.78% | 28.97 | 6.04 |
| 09/21 | 4,210 | 4,370 | 4,210 | 4,280 | +0.71% | 211,500 | 1555億9833万 | -4.51% | 28.97 | 6.04 |
| 09/20 | 4,330 | 4,395 | 4,235 | 4,250 | -2.41% | 335,700 | 1545億768万 | -4.88% | 28.76 | 5.99 |
| 09/19 | 4,450 | 4,475 | 4,320 | 4,355 | -2.68% | 383,900 | 1583億2493万 | -2.27% | 29.47 | 6.14 |
| 09/15 | 4,575 | 4,595 | 4,455 | 4,475 | -2.08% | 342,100 | 1626億8750万 | +0.99% | 30.29 | 6.31 |
| 09/14 | 4,635 | 4,650 | 4,555 | 4,570 | -0.76% | 210,900 | 1661億4120万 | +4.05% | 30.93 | 6.44 |
| 09/13 | 4,685 | 4,720 | 4,590 | 4,605 | -1.5% | 180,000 | 1674億1362万 | +6.01% | 31.17 | 6.49 |
| 09/12 | 4,665 | 4,760 | 4,655 | 4,675 | +0.97% | 241,900 | 1699億5845万 | +8.82% | 31.64 | 6.59 |
| 09/11 | 4,700 | 4,725 | 4,595 | 4,630 | -1.49% | 206,500 | 1683億2249万 | +9.07% | 31.34 | 6.53 |
| 09/08 | 4,695 | 4,745 | 4,685 | 4,700 | +0.11% | 196,700 | 1708億6732万 | +12.12% | 31.81 | 6.63 |
| 09/07 | 4,700 | 4,745 | 4,655 | 4,695 | -0.21% | 254,900 | 1706億8555万 | +13.49% | 31.78 | 6.62 |
| 09/06 | 4,740 | 4,745 | 4,650 | 4,705 | -1.57% | 396,000 | 1710億4909万 | +15.26% | 31.84 | 6.63 |
