時価総額
2023/09/20～2024/02/16
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 |
| 02/16 | 2,661 | 2,703 | 2,653 | 2,658 | -0.11% | 442,700 | 2561億1547万 | -14.18% | 9.56 | 1.84 |
| 02/15 | 2,676 | 2,688 | 2,618 | 2,661 | 0% | 603,100 | 2564億454万 | -14.63% | 9.57 | 1.85 |
| 02/14 | 2,797 | 2,797 | 2,641 | 2,661 | -5.2% | 664,600 | 2564億454万 | -15.12% | 9.57 | 1.85 |
| 02/13 | 2,735 | 2,807 | 2,714 | 2,807 | +3.96% | 1,011,500 | 2704億7258万 | -10.92% | 10.09 | 1.95 |
| 02/09 | 2,830 | 2,876 | 2,670 | 2,700 | -14.12% | 1,624,300 | 2601億6244万 | -14.58% | 9.71 | 1.87 |
| 02/08 | 3,153 | 3,162 | 3,101 | 3,144 | 0% | 331,700 | 3029億4471万 | -1.01% | 11.3 | 2.18 |
| 02/07 | 3,133 | 3,163 | 3,122 | 3,144 | -0.95% | 220,400 | 3029億4471万 | -0.95% | 11.3 | 2.18 |
| 02/06 | 3,182 | 3,200 | 3,164 | 3,174 | -0.25% | 215,400 | 3058億3540万 | +0.09% | 11.41 | 2.2 |
| 02/05 | 3,221 | 3,228 | 3,182 | 3,182 | +0.03% | 190,100 | 3066億625万 | +0.47% | 11.44 | 2.21 |
| 02/02 | 3,194 | 3,224 | 3,175 | 3,181 | -0.34% | 315,800 | 3065億989万 | +0.6% | 11.44 | 2.21 |
| 02/01 | 3,222 | 3,222 | 3,171 | 3,192 | -1.08% | 199,500 | 3075億6982万 | +1.11% | 11.47 | 2.21 |
| 01/31 | 3,210 | 3,231 | 3,195 | 3,227 | -0.09% | 141,300 | 3109億4229万 | +2.38% | 11.6 | 2.24 |
| 01/30 | 3,208 | 3,263 | 3,201 | 3,230 | +0.34% | 189,800 | 3112億3136万 | +2.77% | 11.61 | 2.24 |
| 01/29 | 3,205 | 3,231 | 3,171 | 3,219 | -0.06% | 403,200 | 3101億7144万 | +2.74% | 11.57 | 2.23 |
| 01/26 | 3,225 | 3,249 | 3,208 | 3,221 | -0.56% | 226,700 | 3103億6415万 | +3.14% | 11.58 | 2.23 |
| 01/25 | 3,230 | 3,288 | 3,230 | 3,239 | +0.53% | 335,000 | 3120億9857万 | +4.08% | 11.64 | 2.25 |
| 01/24 | 3,231 | 3,270 | 3,209 | 3,222 | +0.31% | 271,600 | 3104億6051万 | +3.97% | 11.58 | 2.24 |
| 01/23 | 3,203 | 3,250 | 3,199 | 3,212 | +0.31% | 182,000 | 3094億9694万 | +4.15% | 11.55 | 2.23 |
| 01/22 | 3,171 | 3,211 | 3,167 | 3,202 | +1.23% | 133,100 | 3085億3338万 | +4.37% | 11.51 | 2.22 |
| 01/19 | 3,147 | 3,171 | 3,135 | 3,163 | +0.93% | 179,400 | 3047億7548万 | +3.6% | 11.37 | 2.19 |
| 01/18 | 3,153 | 3,156 | 3,125 | 3,134 | -1.2% | 189,700 | 3019億8114万 | +3.13% | 11.27 | 2.17 |
| 01/17 | 3,248 | 3,254 | 3,172 | 3,172 | -1.18% | 168,200 | 3056億4269万 | +4.93% | 11.4 | 2.2 |
| 01/16 | 3,246 | 3,255 | 3,200 | 3,210 | -1.95% | 162,100 | 3093億423万 | +6.72% | 11.54 | 2.23 |
| 01/15 | 3,200 | 3,298 | 3,194 | 3,274 | +2.54% | 266,400 | 3154億7105万 | +9.43% | 11.77 | 2.27 |
| 01/12 | 3,200 | 3,246 | 3,169 | 3,193 | +0.82% | 167,400 | 3076億6617万 | +7.47% | 11.48 | 2.22 |
| 01/11 | 3,118 | 3,176 | 3,091 | 3,167 | +1.7% | 394,900 | 3051億6090万 | +7.1% | 11.38 | 2.2 |
| 01/10 | 3,062 | 3,119 | 3,056 | 3,114 | +1.7% | 249,700 | 3000億5401万 | +5.63% | 11.19 | 2.16 |
| 01/09 | 3,059 | 3,076 | 3,033 | 3,062 | +0.39% | 255,300 | 2950億4348万 | +4.19% | 11.01 | 2.12 |
| 01/05 | 3,075 | 3,078 | 3,030 | 3,050 | -0.94% | 184,200 | 2938億8720万 | +4.02% | 10.96 | 2.12 |
| 01/04 | 3,038 | 3,079 | 2,989 | 3,079 | -0.26% | 204,200 | 2966億8154万 | +5.19% | 11.07 | 2.14 |
| 2023 |
| 12/29 | 3,068 | 3,095 | 3,055 | 3,087 | +0.62% | 183,400 | 2974億5239万 | +5.65% | 11.1 | 2.14 |
| 12/28 | 3,086 | 3,110 | 3,055 | 3,068 | -0.32% | 129,700 | 2956億2161万 | +5.18% | 11.03 | 2.13 |
| 12/27 | 3,061 | 3,086 | 3,042 | 3,078 | +0.82% | 221,000 | 2965億8518万 | +5.74% | 11.06 | 2.14 |
| 12/26 | 3,050 | 3,068 | 3,022 | 3,053 | -0.23% | 160,000 | 2941億7627万 | +5.13% | 10.98 | 2.12 |
| 12/25 | 3,062 | 3,090 | 3,052 | 3,060 | +0.26% | 163,000 | 2948億5076万 | +5.55% | 11 | 2.12 |
| 12/22 | 3,026 | 3,079 | 3,023 | 3,052 | +1.19% | 298,100 | 2940億7991万 | +5.46% | 10.97 | 2.12 |
| 12/21 | 2,980 | 3,035 | 2,964 | 3,016 | +1.04% | 296,300 | 2906億1108万 | +4.4% | 10.84 | 2.09 |
| 12/20 | 2,977 | 3,009 | 2,969 | 2,985 | +0.4% | 316,000 | 2876億2403万 | +3.36% | 10.73 | 2.07 |
| 12/19 | 2,979 | 3,007 | 2,933 | 2,973 | +1.5% | 298,500 | 2864億6775万 | +2.91% | 10.69 | 2.06 |
| 12/18 | 2,903 | 2,949 | 2,886 | 2,929 | +0.55% | 272,400 | 2822億2807万 | +1.42% | 10.53 | 2.03 |
| 12/15 | 2,894 | 2,947 | 2,877 | 2,913 | +2.14% | 558,900 | 2806億8636万 | +0.66% | 10.47 | 2.02 |
| 12/14 | 2,849 | 2,888 | 2,831 | 2,852 | +0.96% | 208,700 | 2748億862万 | -1.38% | 10.25 | 1.98 |
| 12/13 | 2,809 | 2,841 | 2,802 | 2,825 | +0.75% | 158,300 | 2722億699万 | -2.35% | 10.16 | 1.96 |
| 12/12 | 2,877 | 2,916 | 2,780 | 2,804 | -0.81% | 352,300 | 2701億8351万 | -3.11% | 10.08 | 1.95 |
| 12/11 | 2,805 | 2,830 | 2,775 | 2,827 | +3.74% | 247,700 | 2723億9971万 | -2.52% | 10.16 | 1.96 |
| 12/08 | 2,762 | 2,783 | 2,704 | 2,725 | -2.71% | 274,300 | 2625億7135万 | -6.1% | 9.8 | 1.89 |
| 12/07 | 2,779 | 2,824 | 2,766 | 2,801 | -0.28% | 204,800 | 2698億9444万 | -3.65% | 10.07 | 1.94 |
| 12/06 | 2,751 | 2,817 | 2,741 | 2,809 | +1.59% | 241,300 | 2706億6529万 | -3.44% | 10.1 | 1.95 |
| 12/05 | 2,810 | 2,815 | 2,750 | 2,765 | -2.54% | 237,100 | 2664億2561万 | -4.95% | 9.94 | 1.92 |
| 12/04 | 2,897 | 2,897 | 2,837 | 2,837 | -3.04% | 194,200 | 2733億6327万 | -2.64% | 10.2 | 1.97 |
| 12/01 | 2,955 | 2,961 | 2,915 | 2,926 | +0.55% | 207,000 | 2819億3900万 | +0.52% | 10.52 | 2.03 |
| 11/30 | 2,858 | 2,927 | 2,848 | 2,910 | +0.87% | 289,400 | 2803億9729万 | +0.17% | 10.46 | 2.02 |
| 11/29 | 2,887 | 2,905 | 2,870 | 2,885 | -1.43% | 193,400 | 2779億8838万 | -0.45% | 10.37 | 2 |
| 11/28 | 2,944 | 2,971 | 2,912 | 2,927 | -0.2% | 216,600 | 2820億3535万 | +1.21% | 10.52 | 2.03 |
| 11/27 | 2,971 | 2,986 | 2,922 | 2,933 | -1.28% | 204,400 | 2826億1349万 | +1.59% | 10.54 | 2.04 |
| 11/24 | 2,963 | 3,009 | 2,950 | 2,971 | +1.89% | 318,900 | 2862億7504万 | +3.09% | 10.68 | 2.06 |
| 11/22 | 2,894 | 2,942 | 2,890 | 2,916 | +0.21% | 97,000 | 2809億7543万 | +1.36% | 10.48 | 2.02 |
| 11/21 | 2,915 | 2,924 | 2,843 | 2,910 | -0.1% | 228,000 | 2803億9729万 | +1.25% | 10.46 | 2.02 |
| 11/20 | 2,960 | 3,005 | 2,913 | 2,913 | -1.45% | 155,100 | 2806億8636万 | +1.43% | 10.47 | 2.02 |
| 11/17 | 2,959 | 3,011 | 2,924 | 2,956 | +0.96% | 165,000 | 2848億2969万 | +3.07% | 10.63 | 2.05 |
| 11/16 | 2,962 | 2,982 | 2,907 | 2,928 | -1.98% | 140,900 | 2821億3171万 | +2.16% | 10.53 | 2.03 |
| 11/15 | 3,010 | 3,027 | 2,964 | 2,987 | -0.13% | 213,700 | 2878億1674万 | +4.37% | 10.74 | 2.07 |
| 11/14 | 2,978 | 3,025 | 2,966 | 2,991 | +1.15% | 289,600 | 2882億217万 | +4.65% | 10.75 | 2.08 |
| 11/13 | 3,005 | 3,038 | 2,940 | 2,957 | -3.84% | 256,900 | 2849億2605万 | +3.65% | 10.63 | 2.05 |
| 11/10 | 3,031 | 3,114 | 2,966 | 3,075 | +6.73% | 636,500 | 2962億9611万 | +8.05% | 11.05 | 2.13 |
| 11/09 | 2,858 | 2,900 | 2,856 | 2,881 | +0.73% | 168,800 | 2776億296万 | +1.77% | 10.36 | 2 |
| 11/08 | 2,857 | 2,872 | 2,803 | 2,860 | +0.25% | 267,800 | 2755億7947万 | +1.13% | 10.28 | 1.98 |
| 11/07 | 2,953 | 2,975 | 2,853 | 2,853 | -3.39% | 189,600 | 2749億498万 | +0.88% | 10.26 | 1.98 |
| 11/06 | 2,950 | 2,969 | 2,900 | 2,953 | +2.39% | 207,000 | 2845億4062万 | +4.42% | 10.62 | 2.05 |
| 11/02 | 2,902 | 2,927 | 2,876 | 2,884 | +1.12% | 222,700 | 2778億9203万 | +2.12% | 10.37 | 2 |
| 11/01 | 2,878 | 2,901 | 2,833 | 2,852 | +0.28% | 371,100 | 2748億862万 | +1.03% | 10.25 | 1.98 |
| 10/31 | 2,812 | 2,862 | 2,798 | 2,844 | +0.78% | 234,000 | 2740億3777万 | +0.74% | 10.22 | 1.97 |
| 10/30 | 2,857 | 2,873 | 2,813 | 2,822 | -1.95% | 908,500 | 2719億1793万 | -0.07% | 10.14 | 1.96 |
| 10/27 | 2,810 | 2,897 | 2,806 | 2,878 | +4.01% | 417,000 | 2773億1389万 | +1.95% | 10.35 | 2 |
| 10/26 | 2,751 | 2,796 | 2,750 | 2,767 | +0.18% | 246,400 | 2666億1832万 | -1.88% | 9.95 | 1.92 |
| 10/25 | 2,780 | 2,799 | 2,747 | 2,762 | +0.22% | 165,600 | 2661億3654万 | -2.26% | 9.93 | 1.92 |
| 10/24 | 2,718 | 2,763 | 2,679 | 2,756 | +1.03% | 161,500 | 2655億5840万 | -2.79% | 9.91 | 1.91 |
| 10/23 | 2,784 | 2,792 | 2,728 | 2,728 | -2.22% | 157,200 | 2628億6042万 | -4.18% | 9.81 | 1.89 |
| 10/20 | 2,792 | 2,818 | 2,769 | 2,790 | -0.89% | 116,500 | 2688億3452万 | -2.28% | 10.03 | 1.94 |
| 10/19 | 2,837 | 2,862 | 2,815 | 2,815 | -1.19% | 100,100 | 2712億4343万 | -1.5% | 10.12 | 1.95 |
| 10/18 | 2,862 | 2,870 | 2,821 | 2,849 | -0.07% | 145,600 | 2745億1955万 | -0.42% | 10.24 | 1.98 |
| 10/17 | 2,849 | 2,889 | 2,815 | 2,851 | +0.49% | 135,300 | 2747億1226万 | -0.38% | 10.25 | 1.98 |
| 10/16 | 2,816 | 2,888 | 2,789 | 2,837 | +0.25% | 232,300 | 2733億6327万 | -0.91% | 10.2 | 1.97 |
| 10/13 | 2,857 | 2,878 | 2,820 | 2,830 | -2.04% | 182,200 | 2726億8878万 | -1.32% | 10.17 | 1.96 |
| 10/12 | 2,851 | 2,890 | 2,851 | 2,889 | +2.01% | 154,300 | 2783億7381万 | +0.52% | 10.39 | 2 |
| 10/11 | 2,892 | 2,892 | 2,826 | 2,832 | -2.18% | 204,900 | 2728億8149万 | -1.63% | 10.18 | 1.97 |
| 10/10 | 2,889 | 2,912 | 2,857 | 2,895 | +1.19% | 318,800 | 2789億5195万 | +0.38% | 10.41 | 2.01 |
| 10/06 | 2,817 | 2,928 | 2,817 | 2,861 | +2.8% | 322,500 | 2756億7583万 | -0.9% | 10.28 | 1.99 |
| 10/05 | 2,731 | 2,788 | 2,704 | 2,783 | +2.85% | 186,800 | 2681億6002万 | -3.74% | 10 | 1.93 |
| 10/04 | 2,780 | 2,794 | 2,690 | 2,706 | -3.63% | 220,500 | 2607億4058万 | -6.59% | 9.73 | 1.88 |
| 10/03 | 2,840 | 2,876 | 2,793 | 2,808 | -1.54% | 291,300 | 2705億6893万 | -3.31% | 10.09 | 1.95 |
| 10/02 | 2,867 | 2,917 | 2,843 | 2,852 | -0.45% | 291,600 | 2748億862万 | -1.89% | 10.25 | 1.98 |
| 09/29 | 2,866 | 2,903 | 2,846 | 2,865 | +0.42% | 311,400 | 2760億6125万 | -1.41% | 10.3 | 1.78 |
| 09/28 | 2,843 | 2,880 | 2,808 | 2,853 | -0.21% | 261,300 | 2749億498万 | -1.76% | 10.26 | 1.77 |
| 09/27 | 2,813 | 2,860 | 2,767 | 2,859 | +0.46% | 352,200 | 2754億8311万 | -1.45% | 10.28 | 1.77 |
| 09/26 | 2,863 | 2,896 | 2,800 | 2,846 | -0.49% | 384,500 | 2742億3048万 | -1.76% | 10.23 | 1.76 |
| 09/25 | 2,827 | 2,878 | 2,807 | 2,860 | +2% | 298,800 | 2755億7947万 | -1.17% | 10.28 | 1.77 |
| 09/22 | 2,771 | 2,820 | 2,761 | 2,804 | +0.25% | 240,400 | 2701億8351万 | -2.98% | 10.08 | 1.74 |
| 09/21 | 2,886 | 2,899 | 2,766 | 2,797 | -3.98% | 385,400 | 2695億901万 | -3.12% | 10.05 | 1.73 |
| 09/20 | 2,989 | 2,992 | 2,908 | 2,913 | -2.61% | 278,700 | 2806億8636万 | +1.08% | 10.47 | 1.81 |
