時価総額
2023/09/05～2024/02/01
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 |
| 02/01 | 1,075 | 1,101 | 1,072 | 1,095 | +0.46% | 61,500 | 178億2660万 | +5.09% | 16.56 | 1.83 |
| 01/31 | 1,112 | 1,112 | 1,074 | 1,090 | -3.2% | 43,400 | 177億4520万 | +5.31% | 16.49 | 1.82 |
| 01/30 | 1,122 | 1,145 | 1,122 | 1,126 | +0.09% | 158,900 | 183億3128万 | +9.53% | 17.03 | 1.88 |
| 01/29 | 1,129 | 1,139 | 1,110 | 1,125 | -0.35% | 38,000 | 183億1500万 | +10.51% | 17.02 | 1.88 |
| 01/26 | 1,132 | 1,168 | 1,125 | 1,129 | -0.18% | 74,100 | 183億8012万 | +11.89% | 17.08 | 1.88 |
| 01/25 | 1,116 | 1,132 | 1,106 | 1,131 | +3.01% | 75,000 | 184億1268万 | +13.33% | 17.11 | 1.89 |
| 01/24 | 1,093 | 1,106 | 1,086 | 1,098 | +0.46% | 49,800 | 178億7544万 | +11.02% | 16.61 | 1.83 |
| 01/23 | 1,089 | 1,094 | 1,079 | 1,093 | +0.28% | 53,300 | 177億9404万 | +11.19% | 16.53 | 1.82 |
| 01/22 | 1,070 | 1,097 | 1,070 | 1,090 | +3.22% | 82,800 | 177億4520万 | +11.34% | 16.49 | 1.82 |
| 01/19 | 1,060 | 1,065 | 1,039 | 1,056 | -0.85% | 58,700 | 171億9168万 | +8.42% | 15.97 | 1.76 |
| 01/18 | 1,057 | 1,074 | 1,053 | 1,065 | +0.66% | 66,500 | 173億3820万 | +9.57% | 16.11 | 1.78 |
| 01/17 | 1,035 | 1,067 | 1,035 | 1,058 | +3.42% | 90,300 | 172億2424万 | +9.3% | 16 | 1.76 |
| 01/16 | 1,008 | 1,032 | 1,007 | 1,023 | +2.3% | 83,700 | 166億5444万 | +5.9% | 15.48 | 1.71 |
| 01/15 | 1,010 | 1,022 | 991 | 1,000 | -0.4% | 41,200 | 162億8000万 | +3.63% | 15.13 | 1.67 |
| 01/12 | 1,007 | 1,013 | 999 | 1,004 | +0.4% | 79,000 | 163億4512万 | +4.04% | 15.19 | 1.67 |
| 01/11 | 995 | 1,004 | 989 | 1,000 | +0.7% | 45,800 | 162億8000万 | +3.63% | 15.13 | 1.67 |
| 01/10 | 995 | 1,018 | 991 | 993 | +0.1% | 53,800 | 161億6604万 | +2.9% | 15.02 | 1.66 |
| 01/09 | 992 | 1,005 | 988 | 992 | +0.2% | 69,900 | 161億4976万 | +2.69% | 15.01 | 1.65 |
| 01/05 | 1,003 | 1,009 | 987 | 990 | -1.79% | 30,100 | 161億1720万 | +2.27% | 14.98 | 1.65 |
| 01/04 | 994 | 1,008 | 989 | 1,008 | +1.2% | 49,200 | 164億1024万 | +3.92% | 15.25 | 1.68 |
| 2023 |
| 12/29 | 1,000 | 1,005 | 988 | 996 | +0.2% | 61,500 | 162億1488万 | +2.57% | 15.07 | 1.66 |
| 12/28 | 979 | 1,001 | 973 | 994 | +1.12% | 56,000 | 161億8232万 | +2.16% | 15.04 | 1.66 |
| 12/27 | 950 | 985 | 950 | 983 | +2.93% | 66,800 | 160億324万 | +0.82% | 14.87 | 1.64 |
| 12/26 | 973 | 985 | 948 | 955 | -0.31% | 62,500 | 155億4740万 | -2.15% | 14.45 | 1.59 |
| 12/25 | 937 | 968 | 936 | 958 | +3.46% | 94,700 | 155億9624万 | -2.15% | 14.49 | 1.6 |
| 12/22 | 929 | 937 | 918 | 926 | +3% | 72,800 | 150億7528万 | -5.61% | 14.01 | 1.54 |
| 12/21 | 879 | 899 | 877 | 899 | +0.56% | 68,100 | 146億3572万 | -8.64% | 13.6 | 1.5 |
| 12/20 | 878 | 896 | 871 | 894 | +1.48% | 97,000 | 145億5432万 | -9.51% | 13.52 | 1.49 |
| 12/19 | 863 | 884 | 855 | 881 | +1.26% | 95,800 | 143億4268万 | -11.1% | 13.33 | 1.47 |
| 12/18 | 898 | 898 | 852 | 870 | -3.55% | 135,700 | 141億6360万 | -12.56% | 13.16 | 1.45 |
| 12/15 | 925 | 925 | 888 | 902 | -5.55% | 155,200 | 146億8456万 | -9.8% | 13.64 | 1.5 |
| 12/14 | 970 | 980 | 949 | 955 | -1.85% | 44,800 | 155億4740万 | -4.79% | 14.45 | 1.59 |
| 12/13 | 982 | 987 | 966 | 973 | -0.61% | 40,000 | 158億4044万 | -3.09% | 14.72 | 1.62 |
| 12/12 | 1,005 | 1,010 | 973 | 979 | -2.1% | 29,600 | 159億3812万 | -2.49% | 14.81 | 1.63 |
| 12/11 | 978 | 1,008 | 977 | 1,000 | +3.31% | 40,200 | 162億8000万 | -0.3% | 15.13 | 1.67 |
| 12/08 | 987 | 996 | 962 | 968 | -2.91% | 29,700 | 157億5904万 | -3.3% | 14.64 | 1.61 |
| 12/07 | 986 | 1,004 | 986 | 997 | -0.4% | 26,800 | 162億3116万 | -0.2% | 15.08 | 1.66 |
| 12/06 | 1,004 | 1,012 | 994 | 1,001 | 0% | 43,200 | 162億9628万 | +0.4% | 15.14 | 1.67 |
| 12/05 | 1,018 | 1,018 | 1,001 | 1,001 | -1.67% | 20,100 | 162億9628万 | +0.81% | 15.14 | 1.67 |
| 12/04 | 982 | 1,030 | 982 | 1,018 | +2.72% | 37,700 | 165億7304万 | +2.72% | 15.4 | 1.7 |
| 12/01 | 1,009 | 1,009 | 983 | 991 | -2.27% | 44,900 | 161億3348万 | +0.41% | 14.99 | 1.65 |
| 11/30 | 1,030 | 1,030 | 1,002 | 1,014 | -2.03% | 58,500 | 165億792万 | +2.94% | 15.34 | 1.69 |
| 11/29 | 1,050 | 1,055 | 1,033 | 1,035 | -1.24% | 17,400 | 168億4980万 | +5.4% | 15.66 | 1.73 |
| 11/28 | 1,045 | 1,061 | 1,045 | 1,048 | +0.19% | 20,000 | 170億6144万 | +7.27% | 15.85 | 1.75 |
| 11/27 | 1,050 | 1,058 | 1,037 | 1,046 | 0% | 27,800 | 170億2888万 | +7.72% | 15.82 | 1.74 |
| 11/24 | 1,040 | 1,050 | 1,034 | 1,046 | +1.55% | 42,000 | 170億2888万 | +8.39% | 15.82 | 1.74 |
| 11/22 | 1,006 | 1,040 | 1,000 | 1,030 | +1.48% | 39,500 | 167億6840万 | +7.4% | 15.58 | 1.72 |
| 11/21 | 1,018 | 1,027 | 1,015 | 1,015 | -0.29% | 48,500 | 165億2420万 | +6.62% | 15.35 | 1.69 |
| 11/20 | 1,020 | 1,030 | 1,016 | 1,018 | +0.49% | 55,300 | 165億7304万 | +7.61% | 15.4 | 1.7 |
| 11/17 | 1,006 | 1,013 | 1,000 | 1,013 | +0.7% | 33,700 | 164億9164万 | +7.88% | 15.32 | 1.69 |
| 11/16 | 999 | 1,008 | 997 | 1,006 | +0.2% | 36,400 | 163億7768万 | +7.71% | 15.22 | 1.68 |
| 11/15 | 990 | 1,006 | 980 | 1,004 | +2.97% | 57,900 | 163億4512万 | +8.07% | 15.19 | 1.67 |
| 11/14 | 989 | 989 | 970 | 975 | -0.61% | 24,900 | 158億7300万 | +5.41% | 14.75 | 1.63 |
| 11/13 | 980 | 989 | 971 | 981 | +0.1% | 29,400 | 159億7068万 | +6.51% | 14.84 | 1.64 |
| 11/10 | 980 | 983 | 965 | 980 | -0.1% | 28,600 | 159億5440万 | +6.87% | 14.82 | 1.63 |
| 11/09 | 970 | 981 | 966 | 981 | +0.41% | 23,300 | 159億7068万 | +7.68% | 14.84 | 1.64 |
| 11/08 | 969 | 997 | 969 | 977 | +0.83% | 57,400 | 159億556万 | +7.84% | 14.78 | 1.63 |
| 11/07 | 964 | 969 | 952 | 969 | +0.52% | 48,500 | 157億7532万 | +7.43% | 14.66 | 1.62 |
| 11/06 | 952 | 975 | 952 | 964 | +1.69% | 47,900 | 156億9392万 | +7.23% | 14.58 | 1.61 |
| 11/02 | 924 | 948 | 922 | 948 | +2.6% | 36,400 | 154億3344万 | +5.57% | 14.34 | 1.58 |
| 11/01 | 939 | 942 | 924 | 924 | -0.43% | 47,100 | 150億4272万 | +3.01% | 13.98 | 1.54 |
| 10/31 | 910 | 928 | 904 | 928 | +0.98% | 33,900 | 151億784万 | +3.57% | 14.04 | 1.63 |
| 10/30 | 943 | 946 | 911 | 919 | -2.55% | 106,900 | 149億6132万 | +2.57% | 13.9 | 1.61 |
| 10/27 | 932 | 954 | 932 | 943 | +2.28% | 126,700 | 153億5204万 | +5.36% | 14.27 | 1.66 |
| 10/26 | 926 | 935 | 920 | 922 | -0.54% | 56,200 | 150億1016万 | +3.13% | 13.95 | 1.62 |
| 10/25 | 950 | 954 | 921 | 927 | -1.38% | 68,400 | 150億9156万 | +3.58% | 14.02 | 1.63 |
| 10/24 | 907 | 940 | 902 | 940 | +3.41% | 96,600 | 153億320万 | +5.03% | 14.22 | 1.65 |
| 10/23 | 916 | 943 | 909 | 909 | 0% | 105,600 | 147億9852万 | +1.79% | 13.75 | 1.6 |
| 10/20 | 901 | 916 | 897 | 909 | +0.89% | 71,600 | 147億9852万 | +1.11% | 13.75 | 1.6 |
| 10/19 | 893 | 917 | 890 | 901 | +1.12% | 100,500 | 146億6828万 | -0.55% | 13.63 | 1.58 |
| 10/18 | 880 | 893 | 871 | 891 | +2.89% | 74,500 | 145億548万 | -2.62% | 13.48 | 1.56 |
| 10/17 | 849 | 872 | 849 | 866 | +2.12% | 38,300 | 140億9848万 | -6.07% | 13.1 | 1.52 |
| 10/16 | 860 | 865 | 848 | 848 | -1.51% | 38,300 | 138億544万 | -9.01% | 12.83 | 1.49 |
| 10/13 | 875 | 878 | 861 | 861 | -2.16% | 41,300 | 140億1708万 | -8.7% | 13.02 | 1.51 |
| 10/12 | 877 | 888 | 875 | 880 | 0% | 40,300 | 143億2640万 | -7.85% | 13.31 | 1.55 |
| 10/11 | 897 | 905 | 880 | 880 | -2.22% | 78,200 | 143億2640万 | -8.9% | 13.31 | 1.55 |
| 10/10 | 890 | 904 | 890 | 900 | +1.35% | 101,300 | 146億5200万 | -7.88% | 13.61 | 1.58 |
| 10/06 | 873 | 893 | 872 | 888 | +2.54% | 101,600 | 144億5664万 | -9.94% | 13.43 | 1.56 |
| 10/05 | 844 | 872 | 844 | 866 | +2.36% | 83,200 | 140億9848万 | -12.96% | 13.1 | 1.52 |
| 10/04 | 818 | 855 | 813 | 846 | +0.12% | 144,100 | 137億7288万 | -15.9% | 12.8 | 1.49 |
| 10/03 | 869 | 875 | 842 | 845 | -3.98% | 151,600 | 137億5660万 | -16.91% | 12.78 | 1.48 |
| 10/02 | 915 | 918 | 880 | 880 | -2.44% | 176,100 | 143億2640万 | -14.4% | 13.31 | 1.55 |
| 09/29 | 926 | 929 | 898 | 902 | -2.7% | 133,500 | 146億8456万 | -13.02% | 13.64 | 1.58 |
| 09/28 | 916 | 933 | 915 | 927 | +1.42% | 88,000 | 150億9156万 | -11.21% | 14.02 | 1.63 |
| 09/27 | 909 | 918 | 892 | 914 | +0.33% | 94,100 | 148億7992万 | -12.87% | 13.83 | 1.61 |
| 09/26 | 920 | 941 | 910 | 911 | -2.04% | 150,600 | 148億3108万 | -13.57% | 13.78 | 1.6 |
| 09/25 | 899 | 941 | 891 | 930 | +3.45% | 197,800 | 151億4040万 | -12.35% | 14.07 | 1.63 |
| 09/22 | 895 | 913 | 886 | 899 | -1.1% | 136,800 | 146億3572万 | -15.75% | 13.6 | 1.58 |
| 09/21 | 929 | 932 | 897 | 909 | -4.11% | 165,200 | 147億9852万 | -15.36% | 13.75 | 1.6 |
| 09/20 | 925 | 952 | 906 | 948 | +2.49% | 198,300 | 154億3344万 | -12.38% | 14.34 | 1.66 |
| 09/19 | 895 | 926 | 880 | 925 | +5.11% | 278,300 | 150億5900万 | -14.9% | 13.99 | 1.62 |
| 09/15 | 905 | 908 | 850 | 880 | -17.06% | 665,200 | 143億2640万 | -19.49% | 13.31 | 1.55 |
| 09/14 | 1,110 | 1,110 | 1,041 | 1,061 | -3.37% | 155,100 | 172億7308万 | -3.63% | 16.05 | 1.86 |
| 09/13 | 1,110 | 1,115 | 1,087 | 1,098 | -1.61% | 51,300 | 178億7544万 | -0.45% | 16.61 | 1.93 |
| 09/12 | 1,099 | 1,123 | 1,099 | 1,116 | +3.14% | 36,600 | 181億6848万 | +1.36% | 16.88 | 1.96 |
| 09/11 | 1,105 | 1,112 | 1,072 | 1,082 | -2.79% | 58,800 | 176億1496万 | -1.55% | 16.37 | 1.9 |
| 09/08 | 1,111 | 1,129 | 1,111 | 1,113 | -0.89% | 41,700 | 181億1964万 | +1.46% | 16.84 | 1.95 |
| 09/07 | 1,124 | 1,129 | 1,113 | 1,123 | -2.26% | 48,500 | 182億8244万 | +2.74% | 16.99 | 1.97 |
| 09/06 | 1,150 | 1,150 | 1,136 | 1,149 | -0.17% | 22,100 | 187億572万 | +5.41% | 17.38 | 2.02 |
| 09/05 | 1,147 | 1,155 | 1,135 | 1,151 | -0.09% | 37,000 | 187億3828万 | +5.99% | 17.41 | 2.02 |
