時価総額
2023/08/15～2024/01/11
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 |
| 01/11 | 1,027 | 1,033 | 1,023 | 1,032 | +1.67% | 6,300 | 16億1081万 | +10.97% | 9.1 | 4.19 |
| 01/10 | 1,000 | 1,024 | 1,000 | 1,015 | +0.79% | 2,900 | 15億8427万 | +9.61% | 8.95 | 4.12 |
| 01/09 | 984 | 1,020 | 984 | 1,007 | +2.34% | 11,300 | 15億7179万 | +9.22% | 8.88 | 4.08 |
| 01/05 | 949 | 985 | 948 | 984 | +4.57% | 7,700 | 15億3589万 | +7.19% | 8.68 | 3.99 |
| 01/04 | 926 | 941 | 926 | 941 | +1.62% | 3,800 | 14億6877万 | +2.84% | 8.3 | 3.82 |
| 2023 |
| 12/29 | 938 | 938 | 920 | 926 | -0.54% | 3,500 | 14億4536万 | +1.42% | 8.17 | 3.76 |
| 12/28 | 907 | 937 | 907 | 931 | +2.31% | 4,100 | 14億5316万 | +2.08% | 8.21 | 3.78 |
| 12/27 | 916 | 916 | 910 | 910 | +0.89% | 2,500 | 14億2038万 | -0.11% | 8.02 | 3.69 |
| 12/26 | 899 | 912 | 899 | 902 | +0.33% | 1,700 | 14億789万 | -0.99% | 7.95 | 3.66 |
| 12/25 | 904 | 913 | 899 | 899 | -0.55% | 4,500 | 14億321万 | -1.21% | 7.93 | 3.65 |
| 12/22 | 903 | 913 | 903 | 904 | -1.31% | 3,200 | 14億1102万 | -0.66% | 7.97 | 3.67 |
| 12/21 | 916 | 916 | 914 | 916 | -0.33% | 2,400 | 14億2975万 | +0.66% | 8.08 | 3.72 |
| 12/20 | 909 | 919 | 905 | 919 | +1.77% | 800 | 14億3443万 | +1.1% | 8.1 | 3.73 |
| 12/19 | 905 | 916 | 903 | 903 | -1.74% | 1,900 | 14億946万 | -0.55% | 7.96 | 3.66 |
| 12/18 | 925 | 925 | 919 | 919 | +0.99% | 1,000 | 14億3443万 | +1.21% | 8.1 | 3.73 |
| 12/15 | 918 | 918 | 901 | 910 | -0.44% | 2,100 | 14億2038万 | +0.44% | 8.02 | 3.69 |
| 12/14 | 915 | 915 | 901 | 914 | 0% | 1,100 | 14億2662万 | +0.99% | 8.06 | 3.71 |
| 12/13 | 908 | 929 | 901 | 914 | +0.66% | 1,700 | 14億2662万 | +0.99% | 8.06 | 3.71 |
| 12/12 | 914 | 915 | 908 | 908 | -0.66% | 1,900 | 14億1726万 | +0.44% | 8.01 | 3.68 |
| 12/11 | 929 | 929 | 914 | 914 | 0% | 500 | 14億2662万 | +1.11% | 8.06 | 3.71 |
| 12/08 | 916 | 925 | 914 | 914 | -0.22% | 1,300 | 14億2662万 | +1.22% | 8.06 | 3.71 |
| 12/07 | 925 | 925 | 915 | 916 | -0.97% | 1,100 | 14億2975万 | +1.55% | 8.08 | 3.72 |
| 12/06 | 913 | 925 | 913 | 925 | +0.87% | 2,100 | 14億4379万 | +2.78% | 8.16 | 3.75 |
| 12/05 | 916 | 920 | 915 | 917 | -0.33% | 1,600 | 14億3131万 | +2.23% | 8.09 | 3.72 |
| 12/04 | 910 | 920 | 910 | 920 | +1.1% | 700 | 14億3599万 | +2.79% | 8.11 | 3.73 |
| 12/01 | 938 | 938 | 910 | 910 | -1.83% | 1,000 | 14億2038万 | +1.9% | 8.02 | 3.69 |
| 11/30 | 915 | 927 | 911 | 927 | +1.42% | 2,500 | 14億4692万 | +3.92% | 8.17 | 4.86 |
| 11/29 | 904 | 930 | 900 | 914 | +0.88% | 2,300 | 14億2662万 | +2.7% | 8.06 | 4.79 |
| 11/28 | 903 | 906 | 895 | 906 | +1.57% | 800 | 14億1414万 | +1.91% | 7.99 | 4.75 |
| 11/27 | 909 | 909 | 890 | 892 | -1.44% | 5,100 | 13億9229万 | +0.22% | 7.87 | 4.68 |
| 11/24 | 908 | 909 | 885 | 905 | +0.44% | 9,100 | 14億1258万 | +1.46% | 7.98 | 4.75 |
| 11/22 | 902 | 905 | 888 | 901 | +0.11% | 2,900 | 14億633万 | +0.9% | 7.94 | 4.73 |
| 11/21 | 891 | 900 | 891 | 900 | +1.01% | 1,200 | 14億477万 | +0.78% | 7.94 | 4.72 |
| 11/20 | 888 | 897 | 888 | 891 | -0.56% | 1,600 | 13億9072万 | -0.45% | 7.86 | 4.67 |
| 11/17 | 885 | 899 | 884 | 896 | +0.67% | 1,600 | 13億9853万 | 0% | 7.9 | 4.7 |
| 11/16 | 895 | 895 | 890 | 890 | -0.56% | 700 | 13億8916万 | -1.33% | 7.85 | 4.67 |
| 11/15 | 883 | 899 | 883 | 895 | +0.22% | 3,200 | 13億9697万 | -1.54% | 7.89 | 4.69 |
| 11/14 | 883 | 900 | 881 | 893 | -0.89% | 1,000 | 13億9385万 | -2.4% | 7.87 | 4.68 |
| 11/13 | 892 | 906 | 892 | 901 | +2.74% | 2,000 | 14億633万 | -2.17% | 7.94 | 4.73 |
| 11/10 | 890 | 890 | 877 | 877 | -1.57% | 2,500 | 13億6887万 | -5.19% | 7.73 | 4.6 |
| 11/09 | 898 | 898 | 880 | 891 | -0.78% | 1,500 | 13億9072万 | -4.3% | 7.86 | 4.67 |
| 11/08 | 910 | 929 | 898 | 898 | +0.11% | 5,900 | 14億165万 | -4.26% | 7.92 | 4.71 |
| 11/07 | 918 | 922 | 897 | 897 | -1.86% | 1,900 | 14億9万 | -4.98% | 7.91 | 4.71 |
| 11/06 | 894 | 919 | 892 | 914 | +2.47% | 2,500 | 14億2662万 | -3.59% | 8.06 | 4.79 |
| 11/02 | 884 | 898 | 884 | 892 | +1.48% | 2,800 | 13億9229万 | -6.4% | 7.87 | 4.68 |
| 11/01 | 874 | 881 | 874 | 879 | +1.15% | 3,300 | 13億7199万 | -8.25% | 7.75 | 4.61 |
| 10/31 | 860 | 886 | 856 | 869 | +1.52% | 2,000 | 13億5639万 | -9.95% | 7.66 | 4.56 |
| 10/30 | 852 | 871 | 852 | 856 | -0.93% | 2,600 | 13億3609万 | -11.84% | 7.55 | 4.49 |
| 10/27 | 869 | 873 | 861 | 864 | -0.58% | 1,800 | 13億4858万 | -11.75% | 7.62 | 4.53 |
| 10/26 | 866 | 875 | 862 | 869 | -0.69% | 3,300 | 13億5639万 | -11.87% | 7.66 | 4.56 |
| 10/25 | 882 | 905 | 860 | 875 | -0.68% | 5,200 | 13億6575万 | -11.88% | 7.72 | 4.59 |
| 10/24 | 905 | 922 | 864 | 881 | -2.33% | 8,600 | 13億7512万 | -11.99% | 7.77 | 4.62 |
| 10/23 | 913 | 934 | 902 | 902 | -2.8% | 2,200 | 14億789万 | -10.69% | 7.95 | 4.73 |
| 10/20 | 916 | 939 | 916 | 928 | -1.9% | 4,000 | 14億4848万 | -8.75% | 8.18 | 4.87 |
| 10/19 | 915 | 960 | 915 | 946 | +3.05% | 10,700 | 14億7657万 | -7.71% | 8.34 | 4.96 |
| 10/18 | 905 | 918 | 897 | 918 | +1.44% | 10,400 | 14億3287万 | -11.13% | 8.09 | 4.82 |
| 10/17 | 937 | 952 | 874 | 905 | -4.94% | 40,600 | 14億1258万 | -12.98% | 7.98 | 4.75 |
| 10/16 | 950 | 1,039 | 922 | 952 | +5.19% | 203,600 | 14億8594万 | -8.99% | 8.39 | 4.99 |
| 10/13 | 1,050 | 1,090 | 905 | 905 | -14.38% | 51,500 | 14億1258万 | -13.73% | 7.98 | 4.75 |
| 10/12 | 1,060 | 1,088 | 1,056 | 1,057 | +0.19% | 12,800 | 16億4983万 | +0.38% | 9.32 | 5.54 |
| 10/11 | 1,074 | 1,074 | 1,042 | 1,055 | -0.28% | 2,900 | 16億4671万 | +0.19% | 9.3 | 5.53 |
| 10/10 | 1,059 | 1,059 | 1,030 | 1,058 | +2.72% | 4,400 | 16億5139万 | +0.57% | 9.33 | 5.55 |
| 10/06 | 1,016 | 1,038 | 1,007 | 1,030 | +1.38% | 3,000 | 16億768万 | -2% | 9.08 | 5.4 |
| 10/05 | 1,023 | 1,036 | 1,009 | 1,016 | -0.29% | 3,800 | 15億8583万 | -3.51% | 8.96 | 5.33 |
| 10/04 | 1,030 | 1,048 | 1,007 | 1,019 | -3.23% | 6,100 | 15億9052万 | -3.5% | 8.99 | 5.35 |
| 10/03 | 1,051 | 1,058 | 1,029 | 1,053 | +0.19% | 3,500 | 16億4358万 | -0.28% | 9.29 | 5.52 |
| 10/02 | 1,023 | 1,068 | 1,023 | 1,051 | +3.85% | 6,300 | 16億4046万 | -0.47% | 9.27 | 5.51 |
| 09/29 | 1,030 | 1,037 | 1,012 | 1,012 | -2.22% | 2,300 | 15億7959万 | -4.26% | 8.92 | 5.31 |
| 09/28 | 1,021 | 1,037 | 1,021 | 1,035 | +1.37% | 1,400 | 16億1549万 | -2.27% | 9.13 | 5.43 |
| 09/27 | 1,023 | 1,035 | 1,020 | 1,021 | -1.64% | 3,100 | 15億9364万 | -3.68% | 9 | 5.36 |
| 09/26 | 1,038 | 1,041 | 1,034 | 1,038 | 0% | 1,600 | 16億2017万 | -1.98% | 9.15 | 5.45 |
| 09/25 | 1,045 | 1,045 | 1,030 | 1,038 | -0.67% | 2,900 | 16億2017万 | -1.7% | 9.15 | 5.45 |
| 09/22 | 1,050 | 1,069 | 1,029 | 1,045 | -0.57% | 3,200 | 16億3110万 | -0.57% | 9.21 | 5.48 |
| 09/21 | 1,032 | 1,063 | 1,019 | 1,051 | +0.77% | 5,500 | 16億4046万 | +0.29% | 9.27 | 5.51 |
| 09/20 | 1,078 | 1,090 | 1,043 | 1,043 | -3.25% | 7,300 | 16億2798万 | +0.1% | 9.2 | 5.47 |
| 09/19 | 1,110 | 1,120 | 1,077 | 1,078 | -1.19% | 5,600 | 16億8261万 | +3.85% | 9.51 | 5.65 |
| 09/15 | 1,103 | 1,103 | 1,079 | 1,091 | +1.68% | 4,300 | 17億290万 | +5.82% | 9.62 | 5.72 |
| 09/14 | 1,146 | 1,150 | 1,066 | 1,073 | -6.37% | 26,100 | 16億7480万 | +4.79% | 9.46 | 5.63 |
| 09/13 | 1,164 | 1,233 | 1,141 | 1,146 | +1.42% | 30,600 | 17億8875万 | +12.57% | 10.11 | 6.01 |
| 09/12 | 1,100 | 1,200 | 1,081 | 1,130 | +2.91% | 31,400 | 17億6377万 | +11.99% | 9.96 | 5.93 |
| 09/11 | 1,055 | 1,141 | 1,040 | 1,098 | +4.87% | 21,600 | 17億1382万 | +9.69% | 9.68 | 5.76 |
| 09/08 | 1,056 | 1,293 | 1,026 | 1,047 | +1.85% | 159,700 | 16億3422万 | +5.44% | 9.23 | 5.49 |
| 09/07 | 1,023 | 1,045 | 1,023 | 1,028 | +0.49% | 2,000 | 16億456万 | +4.15% | 9.06 | 5.39 |
| 09/06 | 1,062 | 1,062 | 1,023 | 1,023 | -1.25% | 4,000 | 15億9676万 | +4.07% | 9.02 | 5.37 |
| 09/05 | 1,030 | 1,044 | 1,025 | 1,036 | -0.58% | 3,600 | 16億1705万 | +5.93% | 9.14 | 5.43 |
| 09/04 | 1,040 | 1,084 | 1,020 | 1,042 | +0.77% | 6,200 | 16億2642万 | +7.2% | 9.19 | 5.47 |
| 09/01 | 1,080 | 1,080 | 1,033 | 1,034 | -4.26% | 13,900 | 16億1393万 | +7.04% | 9.12 | 5.42 |
| 08/31 | 1,078 | 1,100 | 1,061 | 1,080 | +0.28% | 5,400 | 16億8573万 | +12.27% | 9.52 | 5.83 |
| 08/30 | 1,035 | 1,098 | 1,021 | 1,077 | +3.96% | 12,400 | 16億8105万 | +12.66% | 9.5 | 5.81 |
| 08/29 | 1,067 | 1,067 | 1,031 | 1,036 | -2.08% | 4,700 | 16億1705万 | +8.37% | 9.14 | 5.59 |
| 08/28 | 1,080 | 1,090 | 1,020 | 1,058 | 0% | 9,500 | 16億5139万 | +9.18% | 9.33 | 5.71 |
| 08/25 | 1,045 | 1,092 | 1,025 | 1,058 | -0.19% | 10,500 | 16億5139万 | +9.07% | 9.33 | 5.71 |
| 08/24 | 1,101 | 1,101 | 1,003 | 1,060 | -1.85% | 32,700 | 16億5451万 | +9.96% | 9.35 | 5.72 |
| 08/23 | 990 | 1,116 | 975 | 1,080 | +9.64% | 46,100 | 16億8573万 | +12.62% | 9.52 | 5.83 |
| 08/22 | 969 | 995 | 963 | 985 | +3.47% | 16,500 | 15億3745万 | +3.68% | 8.69 | 5.31 |
| 08/21 | 927 | 955 | 924 | 952 | +2.26% | 14,000 | 14億8594万 | +1.28% | 8.39 | 5.13 |
| 08/18 | 937 | 950 | 922 | 931 | -2.21% | 10,800 | 14億5316万 | 0% | 8.21 | 5.02 |
| 08/17 | 936 | 953 | 901 | 952 | +3.37% | 10,300 | 14億8594万 | +3.14% | 8.39 | 5.13 |
| 08/16 | 937 | 954 | 921 | 921 | -1.92% | 12,000 | 14億3755万 | +0.77% | 8.12 | 4.97 |
| 08/15 | 900 | 940 | 900 | 939 | +4.45% | 10,000 | 14億6565万 | +3.64% | 8.28 | 5.06 |
