時価総額
2023/08/09～2024/01/05
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 |
| 01/05 | 1,356 | 1,376 | 1,324 | 1,324 | -1.34% | 90,200 | 135億5828万 | +2.24% | 9.54 | 2 |
| 01/04 | 1,338 | 1,350 | 1,318 | 1,342 | +0.07% | 79,500 | 137億4261万 | +3.71% | 9.67 | 2.03 |
| 2023 |
| 12/29 | 1,330 | 1,345 | 1,320 | 1,341 | +2.44% | 82,800 | 137億3237万 | +3.63% | 9.67 | 2.03 |
| 12/28 | 1,293 | 1,319 | 1,285 | 1,309 | +1.24% | 89,300 | 134億468万 | +1.08% | 9.43 | 1.98 |
| 12/27 | 1,288 | 1,302 | 1,283 | 1,293 | +0.94% | 118,000 | 132億4083万 | -0.31% | 9.32 | 1.96 |
| 12/26 | 1,268 | 1,294 | 1,268 | 1,281 | +1.03% | 79,000 | 131億1795万 | -1.39% | 9.23 | 1.94 |
| 12/25 | 1,294 | 1,296 | 1,262 | 1,268 | -0.55% | 80,700 | 129億8482万 | -2.54% | 9.14 | 1.92 |
| 12/22 | 1,277 | 1,293 | 1,270 | 1,275 | -0.47% | 55,700 | 130億5651万 | -2.15% | 9.19 | 1.93 |
| 12/21 | 1,290 | 1,296 | 1,278 | 1,281 | -3.32% | 121,800 | 131億1795万 | -1.91% | 9.23 | 1.94 |
| 12/20 | 1,329 | 1,342 | 1,310 | 1,325 | -0.3% | 87,300 | 135億6853万 | +1.22% | 9.55 | 2 |
| 12/19 | 1,260 | 1,329 | 1,260 | 1,329 | +4.24% | 142,500 | 136億949万 | +1.53% | 9.58 | 2.01 |
| 12/18 | 1,257 | 1,284 | 1,256 | 1,275 | -0.86% | 158,400 | 130億5651万 | -2.52% | 9.19 | 1.93 |
| 12/15 | 1,265 | 1,287 | 1,258 | 1,286 | +2.88% | 76,300 | 131億6915万 | -1.68% | 9.27 | 1.94 |
| 12/14 | 1,261 | 1,274 | 1,247 | 1,250 | -1.19% | 49,500 | 128億50万 | -4.36% | 9.01 | 1.89 |
| 12/13 | 1,248 | 1,272 | 1,248 | 1,265 | +1.36% | 62,500 | 129億5410万 | -3.29% | 9.12 | 1.91 |
| 12/12 | 1,273 | 1,277 | 1,240 | 1,248 | -1.65% | 77,400 | 127億8001万 | -4.51% | 8.99 | 1.89 |
| 12/11 | 1,263 | 1,273 | 1,255 | 1,269 | +0.55% | 61,900 | 129億9506万 | -3.06% | 9.15 | 1.92 |
| 12/08 | 1,251 | 1,270 | 1,250 | 1,262 | -0.47% | 119,900 | 129億2338万 | -3.52% | 9.1 | 1.91 |
| 12/07 | 1,290 | 1,300 | 1,265 | 1,268 | -1.63% | 108,500 | 129億8482万 | -2.98% | 9.14 | 1.92 |
| 12/06 | 1,311 | 1,323 | 1,284 | 1,289 | -1.6% | 140,300 | 131億9987万 | -1.45% | 9.29 | 1.95 |
| 12/05 | 1,328 | 1,334 | 1,310 | 1,310 | -2.09% | 88,000 | 134億1492万 | +0.15% | 9.44 | 1.98 |
| 12/04 | 1,322 | 1,344 | 1,312 | 1,338 | +2.29% | 110,200 | 137億165万 | +1.59% | 9.64 | 2.02 |
| 12/01 | 1,328 | 1,328 | 1,305 | 1,308 | -1.95% | 63,700 | 133億9444万 | -0.98% | 9.43 | 1.98 |
| 11/30 | 1,313 | 1,337 | 1,308 | 1,334 | +1.68% | 98,600 | 136億6069万 | +0.45% | 9.61 | 2.02 |
| 11/29 | 1,294 | 1,318 | 1,290 | 1,312 | +0.69% | 93,000 | 134億3540万 | -1.8% | 9.46 | 1.98 |
| 11/28 | 1,332 | 1,340 | 1,298 | 1,303 | -2.54% | 117,500 | 133億4324万 | -2.91% | 9.39 | 1.97 |
| 11/27 | 1,365 | 1,383 | 1,328 | 1,337 | -1.98% | 142,000 | 136億9141万 | -1.04% | 9.64 | 2.02 |
| 11/24 | 1,345 | 1,374 | 1,345 | 1,364 | +1.49% | 75,400 | 139億6790万 | +0.44% | 9.83 | 2.06 |
| 11/22 | 1,340 | 1,349 | 1,320 | 1,344 | -0.3% | 78,300 | 137億6309万 | -1.61% | 9.69 | 2.03 |
| 11/21 | 1,342 | 1,354 | 1,331 | 1,348 | +0.15% | 94,600 | 138億405万 | -1.75% | 9.72 | 2.04 |
| 11/20 | 1,318 | 1,354 | 1,317 | 1,346 | +2.12% | 106,400 | 137億8357万 | -2.32% | 9.7 | 2.04 |
| 11/17 | 1,343 | 1,351 | 1,318 | 1,318 | -1.79% | 102,900 | 134億9684万 | -4.97% | 9.5 | 1.99 |
| 11/16 | 1,359 | 1,368 | 1,335 | 1,342 | -0.81% | 150,800 | 137億4261万 | -4.07% | 9.67 | 2.03 |
| 11/15 | 1,357 | 1,375 | 1,323 | 1,353 | +1.58% | 176,800 | 138億5526万 | -3.97% | 9.75 | 2.05 |
| 11/14 | 1,295 | 1,336 | 1,285 | 1,332 | +2.38% | 257,700 | 136億4021万 | -6.13% | 9.6 | 2.01 |
| 11/13 | 1,218 | 1,306 | 1,207 | 1,301 | +1.8% | 442,100 | 133億2276万 | -8.83% | 9.38 | 1.97 |
| 11/10 | 1,280 | 1,285 | 1,232 | 1,278 | +1.03% | 279,700 | 130億8723万 | -11.13% | 9.21 | 1.93 |
| 11/09 | 1,256 | 1,273 | 1,247 | 1,265 | +0.72% | 91,000 | 129億5410万 | -12.7% | 9.12 | 1.91 |
| 11/08 | 1,272 | 1,281 | 1,240 | 1,256 | +0.32% | 129,000 | 128億6194万 | -14.15% | 9.05 | 1.9 |
| 11/07 | 1,280 | 1,280 | 1,252 | 1,252 | -2.49% | 115,300 | 128億2098万 | -15.35% | 9.02 | 1.89 |
| 11/06 | 1,275 | 1,296 | 1,256 | 1,284 | +2.56% | 202,700 | 131億4867万 | -14.46% | 9.25 | 1.94 |
| 11/02 | 1,270 | 1,282 | 1,250 | 1,252 | -0.08% | 179,600 | 128億2098万 | -17.52% | 9.02 | 1.89 |
| 11/01 | 1,303 | 1,311 | 1,225 | 1,253 | -3.02% | 393,300 | 128億3122万 | -18.48% | 9.03 | 1.89 |
| 10/31 | 1,279 | 1,296 | 1,251 | 1,292 | +0.78% | 275,400 | 132億3059万 | -16.91% | 9.31 | 1.95 |
| 10/30 | 1,359 | 1,375 | 1,271 | 1,282 | -15.6% | 926,600 | 131億2819万 | -18.5% | 9.24 | 1.94 |
| 10/27 | 1,464 | 1,519 | 1,458 | 1,519 | +4.54% | 177,100 | 155億5516万 | -4.41% | 10.95 | 2.3 |
| 10/26 | 1,469 | 1,485 | 1,446 | 1,453 | -2.48% | 122,700 | 148億7930万 | -8.85% | 10.47 | 2.2 |
| 10/25 | 1,523 | 1,523 | 1,488 | 1,490 | -1.97% | 133,400 | 152億5819万 | -6.99% | 10.74 | 2.25 |
| 10/24 | 1,466 | 1,522 | 1,432 | 1,520 | +3.12% | 195,400 | 155億6540万 | -5.59% | 10.96 | 2.3 |
| 10/23 | 1,481 | 1,521 | 1,465 | 1,474 | -2.77% | 138,800 | 150億9434万 | -8.9% | 10.62 | 2.23 |
| 10/20 | 1,499 | 1,525 | 1,475 | 1,516 | +0.07% | 109,700 | 155億2444万 | -6.82% | 10.93 | 2.29 |
| 10/19 | 1,522 | 1,556 | 1,502 | 1,515 | -2.82% | 111,300 | 155億1420万 | -7.34% | 10.92 | 2.29 |
| 10/18 | 1,516 | 1,559 | 1,505 | 1,559 | +3.93% | 107,300 | 159億6478万 | -5.17% | 11.24 | 2.36 |
| 10/17 | 1,531 | 1,543 | 1,480 | 1,500 | -0.46% | 96,700 | 153億6060万 | -9.09% | 10.81 | 2.27 |
| 10/16 | 1,540 | 1,540 | 1,500 | 1,507 | -3.09% | 124,900 | 154億3228万 | -9.22% | 10.86 | 2.28 |
| 10/13 | 1,607 | 1,608 | 1,555 | 1,555 | -3.83% | 116,400 | 159億2382万 | -6.89% | 11.21 | 2.35 |
| 10/12 | 1,591 | 1,621 | 1,575 | 1,617 | +1.25% | 79,400 | 165億5872万 | -3.58% | 11.65 | 2.45 |
| 10/11 | 1,585 | 1,617 | 1,579 | 1,597 | +0.06% | 74,300 | 163億5391万 | -4.94% | 11.51 | 2.42 |
| 10/10 | 1,556 | 1,604 | 1,556 | 1,596 | +2.77% | 91,200 | 163億4367万 | -5.28% | 11.5 | 2.41 |
| 10/06 | 1,561 | 1,570 | 1,531 | 1,553 | 0% | 148,000 | 159億334万 | -8.27% | 11.19 | 2.35 |
| 10/05 | 1,582 | 1,624 | 1,537 | 1,553 | -0.89% | 138,600 | 159億334万 | -8.91% | 11.19 | 2.35 |
| 10/04 | 1,573 | 1,592 | 1,547 | 1,567 | -2.79% | 222,600 | 160億4670万 | -8.63% | 11.29 | 2.37 |
| 10/03 | 1,650 | 1,676 | 1,612 | 1,612 | -3.18% | 251,500 | 165億752万 | -6.55% | 11.62 | 2.44 |
| 10/02 | 1,759 | 1,790 | 1,649 | 1,665 | -7.45% | 426,500 | 170億5026万 | -3.92% | 12 | 2.52 |
| 09/29 | 1,728 | 1,802 | 1,720 | 1,799 | +5.08% | 223,900 | 184億2247万 | +3.51% | 12.97 | 2.69 |
| 09/28 | 1,700 | 1,739 | 1,695 | 1,712 | -0.35% | 98,800 | 175億3156万 | -1.44% | 12.34 | 2.56 |
| 09/27 | 1,707 | 1,733 | 1,698 | 1,718 | +0.12% | 87,100 | 175億9300万 | -1.15% | 12.38 | 2.57 |
| 09/26 | 1,746 | 1,746 | 1,706 | 1,716 | -0.52% | 75,100 | 175億7252万 | -1.04% | 12.37 | 2.57 |
| 09/25 | 1,682 | 1,729 | 1,680 | 1,725 | +2.68% | 113,600 | 176億6469万 | -0.4% | 12.43 | 2.58 |
| 09/22 | 1,627 | 1,694 | 1,627 | 1,680 | +1.51% | 87,100 | 172億387万 | -2.67% | 12.11 | 2.52 |
| 09/21 | 1,633 | 1,668 | 1,633 | 1,655 | +0.49% | 86,200 | 169億4786万 | -3.83% | 11.93 | 2.48 |
| 09/20 | 1,684 | 1,699 | 1,641 | 1,647 | -3% | 159,400 | 168億6593万 | -4.02% | 11.87 | 2.47 |
| 09/19 | 1,706 | 1,729 | 1,695 | 1,698 | -0.47% | 81,500 | 173億8819万 | -0.7% | 12.24 | 2.54 |
| 09/15 | 1,726 | 1,740 | 1,673 | 1,706 | -0.47% | 110,300 | 174億7012万 | +0.41% | 12.3 | 2.56 |
| 09/14 | 1,716 | 1,752 | 1,706 | 1,714 | +0.47% | 67,700 | 175億5204万 | +2.15% | 12.35 | 2.57 |
| 09/13 | 1,737 | 1,739 | 1,702 | 1,706 | -2.12% | 98,900 | 174億7012万 | +2.96% | 12.3 | 2.56 |
| 09/12 | 1,727 | 1,766 | 1,723 | 1,743 | +1.51% | 126,100 | 178億4901万 | +6.54% | 12.56 | 2.61 |
| 09/11 | 1,736 | 1,770 | 1,707 | 1,717 | -2.11% | 126,400 | 175億8276万 | +6.25% | 12.38 | 2.57 |
| 09/08 | 1,722 | 1,790 | 1,722 | 1,754 | +0.63% | 173,000 | 179億6166万 | +9.83% | 12.64 | 2.63 |
| 09/07 | 1,716 | 1,755 | 1,689 | 1,743 | +1.34% | 186,300 | 178億4901万 | +10.6% | 12.56 | 2.61 |
| 09/06 | 1,710 | 1,730 | 1,681 | 1,720 | +0.47% | 166,700 | 176億1348万 | +10.61% | 12.4 | 2.58 |
| 09/05 | 1,693 | 1,740 | 1,691 | 1,712 | 0% | 236,400 | 175億3156万 | +11.46% | 12.34 | 2.56 |
| 09/04 | 1,785 | 1,801 | 1,712 | 1,712 | -4.94% | 378,800 | 175億3156万 | +13% | 12.34 | 2.56 |
| 09/01 | 1,860 | 1,865 | 1,777 | 1,801 | -2.23% | 256,700 | 184億4296万 | +20.47% | 12.98 | 2.7 |
| 08/31 | 1,836 | 1,859 | 1,814 | 1,842 | +1.43% | 204,500 | 188億6281万 | +25.14% | 13.28 | 2.76 |
| 08/30 | 1,847 | 1,870 | 1,801 | 1,816 | +0.44% | 343,300 | 185億9656万 | +25.41% | 13.09 | 2.72 |
| 08/29 | 1,820 | 1,840 | 1,800 | 1,808 | +0.06% | 185,200 | 185億1464万 | +26.97% | 13.03 | 2.71 |
| 08/28 | 1,815 | 1,845 | 1,775 | 1,807 | +0.44% | 303,400 | 185億440万 | +28.89% | 13.02 | 2.71 |
| 08/25 | 1,757 | 1,821 | 1,754 | 1,799 | +1.98% | 274,000 | 184億2247万 | +30.36% | 12.97 | 2.69 |
| 08/24 | 1,750 | 1,804 | 1,736 | 1,764 | +1.44% | 372,500 | 180億6406万 | +29.8% | 12.71 | 2.64 |
| 08/23 | 1,635 | 1,750 | 1,635 | 1,739 | +6.43% | 428,900 | 178億805万 | +29.78% | 12.53 | 2.6 |
| 08/22 | 1,672 | 1,680 | 1,624 | 1,634 | -0.97% | 226,500 | 167億3281万 | +23.69% | 11.78 | 2.45 |
| 08/21 | 1,599 | 1,655 | 1,579 | 1,650 | +4.36% | 282,900 | 168億9666万 | +26.24% | 11.89 | 2.47 |
| 08/18 | 1,577 | 1,606 | 1,546 | 1,581 | +0.76% | 256,500 | 161億9007万 | +22.37% | 11.39 | 2.37 |
| 08/17 | 1,495 | 1,571 | 1,491 | 1,569 | +3.84% | 316,700 | 160億6718万 | +22.67% | 11.31 | 2.35 |
| 08/16 | 1,537 | 1,588 | 1,510 | 1,511 | -0.13% | 538,500 | 154億7324万 | +19.07% | 10.89 | 2.26 |
| 08/15 | 1,403 | 1,543 | 1,401 | 1,513 | +7.76% | 1,094,700 | 154億9372万 | +19.98% | 10.9 | 2.27 |
| 08/14 | 1,421 | 1,473 | 1,386 | 1,404 | +18.38% | 1,619,100 | 143億7752万 | +12.05% | 10.12 | 2.1 |
| 08/10 | 1,178 | 1,188 | 1,168 | 1,186 | +0.17% | 185,000 | 121億4511万 | -5.12% | 8.55 | 1.78 |
| 08/09 | 1,203 | 1,203 | 1,176 | 1,184 | -1.33% | 144,300 | 121億2463万 | -5.81% | 8.53 | 1.77 |
