時価総額
2023/08/21～2024/01/17
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 |
| 01/17 | 1,447 | 1,451 | 1,446 | 1,446 | 0% | 20,300 | 61億6328万 | +3.51% | 19.32 | 0.99 |
| 01/16 | 1,448 | 1,454 | 1,437 | 1,446 | +0.07% | 14,100 | 61億6328万 | +3.66% | 19.32 | 0.99 |
| 01/15 | 1,439 | 1,451 | 1,438 | 1,445 | +0.56% | 15,900 | 61億5902万 | +3.81% | 19.31 | 0.99 |
| 01/12 | 1,440 | 1,460 | 1,436 | 1,437 | 0% | 29,400 | 61億2492万 | +3.46% | 19.2 | 0.99 |
| 01/11 | 1,435 | 1,448 | 1,434 | 1,437 | +0.49% | 20,000 | 61億2492万 | +3.53% | 19.2 | 0.99 |
| 01/10 | 1,425 | 1,434 | 1,423 | 1,430 | +0.35% | 16,900 | 60億9508万 | +3.1% | 19.11 | 0.98 |
| 01/09 | 1,425 | 1,436 | 1,424 | 1,425 | 0% | 10,600 | 60億7377万 | +2.74% | 19.04 | 0.98 |
| 01/05 | 1,417 | 1,427 | 1,417 | 1,425 | +0.71% | 10,800 | 60億7377万 | +2.81% | 19.04 | 0.98 |
| 01/04 | 1,407 | 1,426 | 1,405 | 1,415 | +0.57% | 16,500 | 60億3115万 | +2.17% | 18.91 | 0.97 |
| 2023 |
| 12/29 | 1,398 | 1,409 | 1,395 | 1,407 | +0.93% | 14,700 | 59億9705万 | +1.59% | 18.8 | 0.97 |
| 12/28 | 1,396 | 1,396 | 1,372 | 1,394 | +0.58% | 10,100 | 59億4164万 | +0.72% | 18.63 | 0.96 |
| 12/27 | 1,365 | 1,388 | 1,365 | 1,386 | +1.46% | 10,100 | 59億754万 | +0.14% | 18.52 | 0.95 |
| 12/26 | 1,366 | 1,379 | 1,365 | 1,366 | -0.51% | 5,300 | 58億2230万 | -1.3% | 18.25 | 0.94 |
| 12/25 | 1,397 | 1,397 | 1,370 | 1,373 | -1.22% | 7,500 | 58億5213万 | -0.87% | 18.34 | 0.94 |
| 12/22 | 1,382 | 1,395 | 1,379 | 1,390 | +0.58% | 5,800 | 59億2459万 | +0.29% | 18.57 | 0.95 |
| 12/21 | 1,376 | 1,385 | 1,375 | 1,382 | +0.51% | 4,000 | 58億9049万 | -0.29% | 18.46 | 0.95 |
| 12/20 | 1,374 | 1,385 | 1,374 | 1,375 | -0.15% | 5,300 | 58億6066万 | -0.79% | 18.37 | 0.94 |
| 12/19 | 1,377 | 1,377 | 1,366 | 1,377 | 0% | 2,800 | 58億6918万 | -0.65% | 18.4 | 0.94 |
| 12/18 | 1,359 | 1,377 | 1,359 | 1,377 | +1.32% | 4,600 | 58億6918万 | -0.65% | 18.4 | 0.94 |
| 12/15 | 1,352 | 1,366 | 1,352 | 1,359 | +0.52% | 4,500 | 57億9246万 | -1.88% | 18.16 | 0.93 |
| 12/14 | 1,364 | 1,364 | 1,350 | 1,352 | -0.37% | 6,300 | 57億6262万 | -2.38% | 18.06 | 0.93 |
| 12/13 | 1,379 | 1,379 | 1,351 | 1,357 | -1.6% | 9,700 | 57億8394万 | -2.02% | 18.13 | 0.93 |
| 12/12 | 1,382 | 1,389 | 1,375 | 1,379 | -0.22% | 3,200 | 58億7771万 | -0.43% | 18.42 | 0.95 |
| 12/11 | 1,373 | 1,382 | 1,365 | 1,382 | +1.39% | 4,900 | 58億9049万 | -0.22% | 18.46 | 0.95 |
| 12/08 | 1,396 | 1,396 | 1,363 | 1,363 | -2.36% | 7,500 | 58億951万 | -1.45% | 18.21 | 0.94 |
| 12/07 | 1,361 | 1,398 | 1,361 | 1,396 | +2.5% | 19,800 | 59億5017万 | +1.01% | 18.65 | 0.96 |
| 12/06 | 1,346 | 1,367 | 1,346 | 1,362 | -0.51% | 23,600 | 58億525万 | -1.3% | 18.2 | 0.93 |
| 12/05 | 1,351 | 1,374 | 1,338 | 1,369 | -3.59% | 64,600 | 58億3508万 | -0.65% | 18.29 | 0.94 |
| 12/04 | 1,415 | 1,445 | 1,410 | 1,420 | +0.35% | 55,600 | 60億5246万 | +3.05% | 18.97 | 0.97 |
| 12/01 | 1,417 | 1,420 | 1,410 | 1,415 | -0.14% | 7,700 | 60億3115万 | +2.91% | 18.91 | 0.97 |
| 11/30 | 1,407 | 1,417 | 1,407 | 1,417 | +0.71% | 7,700 | 60億3967万 | +3.2% | 18.93 | 0.97 |
| 11/29 | 1,411 | 1,412 | 1,405 | 1,407 | -0.07% | 6,500 | 59億9705万 | +2.63% | 18.8 | 0.97 |
| 11/28 | 1,409 | 1,409 | 1,401 | 1,408 | +0.43% | 5,400 | 60億131万 | +2.85% | 18.81 | 0.97 |
| 11/27 | 1,408 | 1,409 | 1,395 | 1,402 | +0.29% | 6,700 | 59億6859万 | +2.49% | 18.71 | 0.96 |
| 11/24 | 1,400 | 1,402 | 1,391 | 1,398 | +0.5% | 4,500 | 59億5156万 | +2.42% | 18.66 | 0.96 |
| 11/22 | 1,384 | 1,392 | 1,384 | 1,391 | +1.02% | 2,700 | 59億2176万 | +2.05% | 18.56 | 0.95 |
| 11/21 | 1,396 | 1,396 | 1,375 | 1,377 | -0.94% | 7,800 | 58億6216万 | +1.18% | 18.38 | 0.94 |
| 11/20 | 1,398 | 1,407 | 1,390 | 1,390 | -0.36% | 7,800 | 59億1750万 | +2.21% | 18.55 | 0.95 |
| 11/17 | 1,397 | 1,398 | 1,387 | 1,395 | +0.36% | 3,100 | 59億3879万 | +2.72% | 18.62 | 0.96 |
| 11/16 | 1,391 | 1,398 | 1,387 | 1,390 | +0.51% | 6,600 | 59億1750万 | +2.43% | 18.55 | 0.95 |
| 11/15 | 1,380 | 1,390 | 1,379 | 1,383 | +0.29% | 7,800 | 58億8770万 | +1.99% | 18.46 | 0.95 |
| 11/14 | 1,372 | 1,379 | 1,371 | 1,379 | +0.66% | 5,400 | 58億7067万 | +1.7% | 18.4 | 0.95 |
| 11/13 | 1,369 | 1,372 | 1,360 | 1,370 | +0.51% | 6,800 | 58億3236万 | +1.03% | 18.28 | 0.94 |
| 11/10 | 1,351 | 1,363 | 1,351 | 1,363 | +0.15% | 2,500 | 58億256万 | +0.52% | 18.19 | 0.93 |
| 11/09 | 1,349 | 1,367 | 1,349 | 1,361 | +0.89% | 5,200 | 57億9404万 | +0.44% | 18.16 | 0.93 |
| 11/08 | 1,367 | 1,370 | 1,348 | 1,349 | -1.32% | 6,300 | 57億4296万 | -0.52% | 18 | 0.92 |
| 11/07 | 1,367 | 1,374 | 1,363 | 1,367 | +0.29% | 3,800 | 58億1959万 | +0.66% | 18.24 | 0.94 |
| 11/06 | 1,360 | 1,369 | 1,355 | 1,363 | +1.04% | 5,500 | 58億256万 | +0.22% | 18.19 | 0.93 |
| 11/02 | 1,351 | 1,353 | 1,344 | 1,349 | +0.97% | 6,800 | 57億4296万 | -0.95% | 18 | 0.92 |
| 11/01 | 1,350 | 1,350 | 1,334 | 1,336 | +0.15% | 10,800 | 56億8761万 | -2.12% | 17.83 | 0.92 |
| 10/31 | 1,317 | 1,334 | 1,316 | 1,334 | +2.07% | 23,500 | 56億7910万 | -2.49% | 17.8 | 0.93 |
| 10/30 | 1,356 | 1,370 | 1,307 | 1,307 | -4.6% | 45,300 | 55億6416万 | -4.74% | 17.44 | 0.92 |
| 10/27 | 1,354 | 1,370 | 1,351 | 1,370 | +1.18% | 4,000 | 58億3236万 | -0.44% | 18.28 | 0.96 |
| 10/26 | 1,369 | 1,372 | 1,353 | 1,354 | -1.02% | 4,400 | 57億6424万 | -1.67% | 18.07 | 0.95 |
| 10/25 | 1,374 | 1,374 | 1,362 | 1,368 | -0.36% | 7,100 | 58億2384万 | -0.8% | 18.26 | 0.96 |
| 10/24 | 1,356 | 1,379 | 1,336 | 1,373 | +0.96% | 11,400 | 58億4513万 | -0.58% | 18.32 | 0.96 |
| 10/23 | 1,357 | 1,380 | 1,357 | 1,360 | +0.07% | 9,300 | 57億8979万 | -1.59% | 18.15 | 0.95 |
| 10/20 | 1,336 | 1,368 | 1,335 | 1,359 | +1.49% | 10,900 | 57億8553万 | -1.81% | 18.14 | 0.95 |
| 10/19 | 1,351 | 1,355 | 1,339 | 1,339 | -1.18% | 5,900 | 57億39万 | -3.39% | 17.87 | 0.94 |
| 10/18 | 1,345 | 1,360 | 1,343 | 1,355 | +0.74% | 7,000 | 57億6850万 | -2.38% | 18.08 | 0.95 |
| 10/17 | 1,351 | 1,353 | 1,336 | 1,345 | +0.6% | 5,200 | 57億2593万 | -3.24% | 17.95 | 0.94 |
| 10/16 | 1,340 | 1,349 | 1,330 | 1,337 | -0.37% | 10,400 | 56億9187万 | -3.95% | 17.84 | 0.94 |
| 10/13 | 1,364 | 1,366 | 1,341 | 1,342 | -2.04% | 14,300 | 57億1316万 | -3.8% | 17.91 | 0.94 |
| 10/12 | 1,360 | 1,370 | 1,355 | 1,370 | +0.74% | 8,300 | 58億3236万 | -2% | 18.28 | 0.96 |
| 10/11 | 1,377 | 1,382 | 1,360 | 1,360 | -2.09% | 9,800 | 57億8979万 | -2.79% | 18.15 | 0.95 |
| 10/10 | 1,377 | 1,395 | 1,377 | 1,389 | +0.87% | 6,500 | 59億1325万 | -1% | 18.54 | 0.97 |
| 10/06 | 1,369 | 1,381 | 1,369 | 1,377 | +0.58% | 7,900 | 58億6216万 | -1.92% | 18.38 | 0.96 |
| 10/05 | 1,345 | 1,370 | 1,343 | 1,369 | +2.78% | 12,100 | 58億2810万 | -2.56% | 18.27 | 0.96 |
| 10/04 | 1,390 | 1,391 | 1,322 | 1,332 | -4.31% | 36,500 | 56億7059万 | -5.26% | 17.78 | 0.93 |
| 10/03 | 1,408 | 1,408 | 1,392 | 1,392 | -1.14% | 18,200 | 59億2602万 | -1.28% | 18.58 | 0.97 |
| 10/02 | 1,415 | 1,427 | 1,407 | 1,408 | -0.28% | 8,100 | 59億9413万 | -0.14% | 18.79 | 0.99 |
| 09/29 | 1,416 | 1,420 | 1,404 | 1,412 | -0.91% | 11,000 | 60億1116万 | +0.14% | 18.84 | 0.99 |
| 09/28 | 1,424 | 1,437 | 1,416 | 1,425 | +0.07% | 14,100 | 60億6651万 | +1.06% | 19.02 | 1 |
| 09/27 | 1,402 | 1,424 | 1,401 | 1,424 | +1.21% | 15,400 | 60億6225万 | +0.99% | 19 | 1 |
| 09/26 | 1,420 | 1,421 | 1,407 | 1,407 | -0.99% | 10,000 | 59億8988万 | -0.14% | 18.78 | 0.99 |
| 09/25 | 1,404 | 1,423 | 1,404 | 1,421 | +1.14% | 16,700 | 60億4948万 | +0.85% | 18.96 | 0.99 |
| 09/22 | 1,398 | 1,414 | 1,394 | 1,405 | +0.5% | 17,500 | 59億8136万 | -0.14% | 18.75 | 0.98 |
| 09/21 | 1,401 | 1,407 | 1,395 | 1,398 | -0.57% | 12,000 | 59億5156万 | -0.64% | 18.66 | 0.98 |
| 09/20 | 1,402 | 1,414 | 1,402 | 1,406 | -0.21% | 9,500 | 59億8562万 | -0.14% | 18.76 | 0.98 |
| 09/19 | 1,400 | 1,409 | 1,400 | 1,409 | +0.64% | 10,600 | 59億9839万 | +0.07% | 18.8 | 0.99 |
| 09/15 | 1,410 | 1,411 | 1,400 | 1,400 | -0.71% | 12,700 | 59億6008万 | -0.57% | 18.68 | 0.98 |
| 09/14 | 1,406 | 1,418 | 1,406 | 1,410 | +0.28% | 11,100 | 60億265万 | +0.07% | 18.82 | 0.99 |
| 09/13 | 1,405 | 1,414 | 1,404 | 1,406 | +0.14% | 11,100 | 59億8562万 | -0.21% | 18.76 | 0.98 |
| 09/12 | 1,408 | 1,416 | 1,402 | 1,404 | -0.28% | 8,200 | 59億7710万 | -0.35% | 18.74 | 0.98 |
| 09/11 | 1,409 | 1,415 | 1,399 | 1,408 | +0.5% | 15,200 | 59億9413万 | -0.14% | 18.79 | 0.99 |
| 09/08 | 1,411 | 1,411 | 1,399 | 1,401 | +0.07% | 15,800 | 59億6433万 | -0.57% | 18.7 | 0.98 |
| 09/07 | 1,423 | 1,428 | 1,400 | 1,400 | -1.96% | 29,200 | 59億6008万 | -0.64% | 18.68 | 0.98 |
| 09/06 | 1,405 | 1,440 | 1,400 | 1,428 | +2.37% | 76,200 | 60億7928万 | +1.35% | 19.06 | 1 |
| 09/05 | 1,412 | 1,413 | 1,385 | 1,395 | -3.26% | 180,900 | 59億3879万 | -0.99% | 18.62 | 0.98 |
| 09/04 | 1,414 | 1,454 | 1,405 | 1,442 | +2.34% | 198,400 | 61億3888万 | +2.27% | 19.24 | 1.01 |
| 09/01 | 1,410 | 1,413 | 1,401 | 1,409 | +0.28% | 27,500 | 59億9839万 | -0.21% | 18.8 | 0.99 |
| 08/31 | 1,414 | 1,414 | 1,400 | 1,405 | -0.71% | 23,700 | 59億8136万 | -0.92% | 18.75 | 0.98 |
| 08/30 | 1,416 | 1,416 | 1,410 | 1,415 | +0.5% | 10,800 | 60億2393万 | -0.7% | 18.88 | 0.99 |
| 08/29 | 1,407 | 1,416 | 1,406 | 1,408 | +0.14% | 12,300 | 59億9413万 | -1.68% | 18.79 | 0.99 |
| 08/28 | 1,404 | 1,412 | 1,400 | 1,406 | +0.21% | 7,400 | 59億8562万 | -2.23% | 18.76 | 0.98 |
| 08/25 | 1,404 | 1,412 | 1,402 | 1,403 | -0.78% | 7,200 | 59億7285万 | -2.91% | 18.72 | 0.98 |
| 08/24 | 1,414 | 1,416 | 1,410 | 1,414 | 0% | 9,500 | 60億1968万 | -2.55% | 18.87 | 0.99 |
| 08/23 | 1,400 | 1,414 | 1,400 | 1,414 | +1% | 8,600 | 60億1968万 | -2.95% | 18.87 | 0.99 |
| 08/22 | 1,408 | 1,410 | 1,400 | 1,400 | -0.43% | 6,800 | 59億6008万 | -4.24% | 18.68 | 0.98 |
| 08/21 | 1,388 | 1,414 | 1,388 | 1,406 | +1.3% | 14,600 | 59億8562万 | -4.16% | 18.76 | 0.98 |
