時価総額
2023/09/11～2024/02/07
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 |
| 02/07 | 4,501 | 4,510 | 4,441 | 4,498 | -0.09% | 188,200 | 3962億3760万 | +0.4% | 81.81 | 5.06 |
| 02/06 | 4,519 | 4,519 | 4,466 | 4,502 | -0.2% | 190,000 | 3965億8996万 | +0.9% | 81.88 | 5.06 |
| 02/05 | 4,540 | 4,540 | 4,464 | 4,511 | -0.13% | 221,800 | 3973億8279万 | +1.53% | 82.05 | 5.07 |
| 02/02 | 4,537 | 4,549 | 4,475 | 4,517 | +0.11% | 225,000 | 3979億1134万 | +2.08% | 82.16 | 5.08 |
| 02/01 | 4,500 | 4,529 | 4,484 | 4,512 | -0.4% | 189,700 | 3974億7088万 | +2.45% | 82.06 | 5.08 |
| 01/31 | 4,444 | 4,530 | 4,428 | 4,530 | +1.59% | 270,800 | 3990億5654万 | +3.35% | 82.39 | 5.1 |
| 01/30 | 4,456 | 4,514 | 4,440 | 4,459 | +0.7% | 243,100 | 3928億201万 | +2.22% | 81.1 | 5.02 |
| 01/29 | 4,383 | 4,438 | 4,371 | 4,428 | +1.68% | 229,300 | 3900億7116万 | +1.86% | 80.54 | 4.98 |
| 01/26 | 4,445 | 4,465 | 4,355 | 4,355 | -2.05% | 277,200 | 3836億4045万 | +0.53% | 79.21 | 4.9 |
| 01/25 | 4,400 | 4,469 | 4,393 | 4,446 | +0.27% | 346,300 | 3916億5681万 | +2.96% | 80.86 | 5 |
| 01/24 | 4,629 | 4,639 | 4,434 | 4,434 | -5.01% | 708,200 | 3905億9971万 | +3.07% | 80.65 | 4.99 |
| 01/23 | 4,702 | 4,742 | 4,655 | 4,668 | -1.21% | 218,000 | 4112億1323万 | +8.81% | 84.9 | 5.25 |
| 01/22 | 4,691 | 4,726 | 4,657 | 4,725 | +0.79% | 184,600 | 4161億5887万 | +10.6% | 85.94 | 5.31 |
| 01/19 | 4,800 | 4,804 | 4,653 | 4,688 | -1.08% | 353,300 | 4129億6万 | +10.2% | 85.27 | 5.27 |
| 01/18 | 4,800 | 4,816 | 4,716 | 4,739 | -1.54% | 386,200 | 4173億9193万 | +11.93% | 86.19 | 5.33 |
| 01/17 | 4,624 | 4,850 | 4,620 | 4,813 | +4.11% | 609,800 | 4239億955万 | +14.32% | 87.54 | 5.41 |
| 01/16 | 4,655 | 4,698 | 4,533 | 4,623 | -0.67% | 403,000 | 4071億7512万 | +10.47% | 84.08 | 5.2 |
| 01/15 | 4,500 | 4,662 | 4,491 | 4,654 | +4.09% | 448,500 | 4099億548万 | +11.63% | 84.65 | 5.24 |
| 01/12 | 4,395 | 4,511 | 4,388 | 4,471 | +1.85% | 445,400 | 3937億8758万 | +7.79% | 81.32 | 5.03 |
| 01/11 | 4,380 | 4,405 | 4,335 | 4,390 | +0.57% | 362,500 | 3866億5342万 | +6.09% | 79.85 | 4.94 |
| 01/10 | 4,308 | 4,382 | 4,308 | 4,365 | +1.35% | 309,000 | 3844億5153万 | +5.77% | 79.39 | 4.91 |
| 01/09 | 4,253 | 4,328 | 4,238 | 4,307 | +2.23% | 331,200 | 3793億4312万 | +4.56% | 78.34 | 4.84 |
| 01/05 | 4,145 | 4,221 | 4,142 | 4,213 | +2.63% | 294,200 | 3710億6398万 | +2.53% | 76.63 | 4.74 |
| 01/04 | 4,064 | 4,117 | 3,996 | 4,105 | +1.28% | 261,300 | 3615億5178万 | -0.02% | 74.66 | 4.62 |
| 2023 |
| 12/29 | 4,049 | 4,080 | 4,027 | 4,053 | +0.3% | 141,800 | 3569億7183万 | -1.46% | 73.72 | 4.56 |
| 12/28 | 4,033 | 4,057 | 4,005 | 4,041 | +0.2% | 180,400 | 3559億1492万 | -2.01% | 73.5 | 4.54 |
| 12/27 | 4,039 | 4,042 | 3,974 | 4,033 | -0.27% | 364,700 | 3552億1031万 | -2.47% | 73.35 | 4.53 |
| 12/26 | 4,016 | 4,064 | 4,000 | 4,044 | +0.97% | 253,300 | 3561億7914万 | -2.46% | 73.55 | 4.55 |
| 12/25 | 3,990 | 4,008 | 3,977 | 4,005 | +0.6% | 139,800 | 3527億4418万 | -3.66% | 72.84 | 4.5 |
| 12/22 | 4,010 | 4,030 | 3,981 | 3,981 | -0.62% | 238,600 | 3506億3036万 | -4.46% | 72.41 | 4.47 |
| 12/21 | 4,049 | 4,056 | 3,970 | 4,006 | -2.27% | 414,200 | 3527億407万 | -4.07% | 72.86 | 4.5 |
| 12/20 | 4,073 | 4,119 | 4,049 | 4,099 | +1.33% | 300,800 | 3608億9215万 | -2.1% | 74.55 | 4.61 |
| 12/19 | 4,002 | 4,045 | 3,985 | 4,045 | +1.05% | 177,600 | 3561億3778万 | -3.21% | 73.57 | 4.54 |
| 12/18 | 4,002 | 4,018 | 3,966 | 4,003 | -1.11% | 269,600 | 3524億3993万 | -3.89% | 72.81 | 4.5 |
| 12/15 | 4,113 | 4,149 | 4,042 | 4,048 | -2.22% | 382,600 | 3564億191万 | -2.48% | 73.63 | 4.55 |
| 12/14 | 4,228 | 4,240 | 4,117 | 4,140 | -1.64% | 345,800 | 3645億196万 | +0.15% | 75.3 | 4.65 |
| 12/13 | 4,300 | 4,318 | 4,202 | 4,209 | -1.59% | 359,400 | 3705億7699万 | +2.33% | 76.55 | 4.73 |
| 12/12 | 4,222 | 4,284 | 4,218 | 4,277 | +1.98% | 343,900 | 3765億6398万 | +4.57% | 77.79 | 4.81 |
| 12/11 | 4,163 | 4,194 | 4,141 | 4,194 | +1.33% | 189,700 | 3692億5633万 | +3.15% | 76.28 | 4.71 |
| 12/08 | 4,183 | 4,218 | 4,127 | 4,139 | -1.03% | 320,900 | 3644億1391万 | +2.37% | 75.28 | 4.65 |
| 12/07 | 4,158 | 4,202 | 4,151 | 4,182 | -0.64% | 219,900 | 3681億9980万 | +3.9% | 76.06 | 4.7 |
| 12/06 | 4,155 | 4,209 | 4,151 | 4,209 | +1.74% | 204,300 | 3705億7699万 | +5.12% | 76.55 | 4.73 |
| 12/05 | 4,192 | 4,207 | 4,133 | 4,137 | -1.8% | 236,900 | 3642億3782万 | +4% | 75.24 | 4.65 |
| 12/04 | 4,120 | 4,226 | 4,112 | 4,213 | +2.01% | 255,100 | 3709億2916万 | +6.55% | 76.63 | 4.73 |
| 12/01 | 4,169 | 4,172 | 4,113 | 4,130 | -0.51% | 213,400 | 3636億2152万 | +5.2% | 75.12 | 4.64 |
| 11/30 | 4,068 | 4,163 | 4,058 | 4,151 | +1.74% | 382,300 | 3654億7044万 | +6.38% | 75.5 | 4.66 |
| 11/29 | 4,086 | 4,129 | 4,074 | 4,080 | -1.33% | 379,100 | 3592億1932万 | +5.32% | 74.21 | 4.58 |
| 11/28 | 4,176 | 4,203 | 4,084 | 4,135 | -2.91% | 712,100 | 3640億6174万 | +7.43% | 75.21 | 4.65 |
| 11/27 | 4,321 | 4,326 | 4,205 | 4,259 | -1.64% | 410,300 | 3749億7919万 | +11.46% | 77.46 | 4.79 |
| 11/24 | 4,336 | 4,355 | 4,311 | 4,330 | +0.05% | 204,900 | 3812億3031万 | +14.28% | 78.75 | 4.87 |
| 11/22 | 4,342 | 4,392 | 4,298 | 4,328 | +0.46% | 454,600 | 3810億5422万 | +15.26% | 78.72 | 4.86 |
| 11/21 | 4,321 | 4,344 | 4,281 | 4,308 | -0.09% | 374,700 | 3792億7783万 | +15.81% | 78.35 | 4.84 |
| 11/20 | 4,234 | 4,327 | 4,217 | 4,312 | +1.51% | 462,800 | 3796億2999万 | +17.01% | 78.43 | 4.84 |
| 11/17 | 4,177 | 4,248 | 4,140 | 4,248 | +0.85% | 472,500 | 3739億9541万 | +16.22% | 77.26 | 4.77 |
| 11/16 | 4,347 | 4,349 | 4,202 | 4,212 | -1.59% | 999,200 | 3708億2596万 | +16.07% | 76.61 | 4.73 |
| 11/15 | 3,980 | 4,358 | 3,977 | 4,280 | +9.46% | 2,819,900 | 3768億1270万 | +18.82% | 77.84 | 4.81 |
| 11/14 | 3,737 | 3,990 | 3,724 | 3,910 | +5.88% | 2,984,500 | 3442億3777万 | +9.4% | 71.12 | 4.39 |
| 11/13 | 3,685 | 3,706 | 3,659 | 3,693 | +0.96% | 310,500 | 3251億3301万 | +3.71% | 67.17 | 4.15 |
| 11/10 | 3,599 | 3,660 | 3,575 | 3,658 | +1.16% | 229,600 | 3220億5160万 | +2.87% | 66.53 | 4.11 |
| 11/09 | 3,615 | 3,623 | 3,556 | 3,616 | +0.06% | 186,400 | 3183億5391万 | +1.86% | 65.77 | 4.06 |
| 11/08 | 3,624 | 3,638 | 3,588 | 3,614 | -0.39% | 174,600 | 3181億7783万 | +1.8% | 65.73 | 4.06 |
| 11/07 | 3,707 | 3,712 | 3,625 | 3,628 | -1.63% | 280,300 | 3194億1039万 | +2.2% | 65.99 | 4.08 |
| 11/06 | 3,676 | 3,703 | 3,647 | 3,688 | +1.74% | 325,800 | 3246億9281万 | +3.8% | 67.08 | 4.14 |
| 11/02 | 3,700 | 3,707 | 3,581 | 3,625 | -1.55% | 413,700 | 3191億4627万 | +2.03% | 65.93 | 4.07 |
| 11/01 | 3,672 | 3,685 | 3,626 | 3,682 | +1.04% | 718,500 | 3241億6457万 | +3.43% | 66.97 | 4.14 |
| 10/31 | 3,580 | 3,647 | 3,527 | 3,644 | +2.36% | 557,600 | 3208億1904万 | +2.22% | 66.28 | 4.09 |
| 10/30 | 3,575 | 3,610 | 3,560 | 3,560 | +0.42% | 941,200 | 3134億2365万 | -0.39% | 64.75 | 4 |
| 10/27 | 3,525 | 3,550 | 3,495 | 3,545 | +0.71% | 179,100 | 3121億304万 | -1.06% | 64.48 | 3.98 |
| 10/26 | 3,535 | 3,565 | 3,515 | 3,520 | +0.14% | 193,100 | 3099億203万 | -1.98% | 64.02 | 3.95 |
| 10/25 | 3,495 | 3,550 | 3,470 | 3,515 | +1.3% | 246,400 | 3094億6183万 | -2.39% | 63.93 | 3.95 |
| 10/24 | 3,450 | 3,495 | 3,410 | 3,470 | +1.02% | 200,300 | 3055億2万 | -3.96% | 63.11 | 3.9 |
| 10/23 | 3,435 | 3,465 | 3,425 | 3,435 | -0.43% | 136,300 | 3023億3891万 | -5.4% | 62.48 | 3.86 |
| 10/20 | 3,450 | 3,475 | 3,440 | 3,450 | 0% | 134,000 | 3036億5917万 | -5.51% | 62.75 | 3.88 |
| 10/19 | 3,475 | 3,485 | 3,440 | 3,450 | -1% | 128,600 | 3036億5917万 | -5.99% | 62.75 | 3.88 |
| 10/18 | 3,455 | 3,490 | 3,415 | 3,485 | +1.31% | 213,500 | 3067億3977万 | -5.58% | 63.39 | 3.91 |
| 10/17 | 3,505 | 3,525 | 3,435 | 3,440 | 0% | 274,000 | 3027億7900万 | -7.23% | 62.57 | 3.86 |
| 10/16 | 3,530 | 3,530 | 3,430 | 3,440 | -3.51% | 338,300 | 3027億7900万 | -7.77% | 62.57 | 3.86 |
| 10/13 | 3,600 | 3,605 | 3,560 | 3,565 | -1.11% | 192,200 | 3137億8114万 | -4.93% | 64.84 | 4 |
| 10/12 | 3,570 | 3,610 | 3,545 | 3,605 | +1.84% | 215,600 | 3173億183万 | -4.33% | 65.57 | 4.05 |
| 10/11 | 3,580 | 3,600 | 3,540 | 3,540 | -0.56% | 231,300 | 3115億8071万 | -6.5% | 64.39 | 3.98 |
| 10/10 | 3,600 | 3,605 | 3,550 | 3,560 | -1.11% | 309,900 | 3133億4106万 | -6.49% | 64.75 | 4 |
| 10/06 | 3,570 | 3,630 | 3,560 | 3,600 | +1.27% | 187,000 | 3168億6174万 | -5.88% | 65.48 | 4.04 |
| 10/05 | 3,510 | 3,570 | 3,505 | 3,555 | +1.14% | 320,100 | 3129億97万 | -7.45% | 64.66 | 3.99 |
| 10/04 | 3,545 | 3,590 | 3,510 | 3,515 | -3.17% | 487,000 | 3093億8028万 | -8.8% | 63.93 | 3.95 |
| 10/03 | 3,650 | 3,680 | 3,615 | 3,630 | +0.41% | 307,500 | 3195億226万 | -6.23% | 66.02 | 4.08 |
| 10/02 | 3,650 | 3,665 | 3,595 | 3,615 | -1.9% | 383,000 | 3181億8200万 | -6.88% | 65.75 | 4.06 |
| 09/29 | 3,730 | 3,775 | 3,670 | 3,685 | -0.54% | 336,800 | 3243億4320万 | -5.39% | 67.02 | 3.97 |
| 09/28 | 3,755 | 3,760 | 3,675 | 3,705 | -2.37% | 843,200 | 3261億354万 | -5.05% | 67.39 | 3.99 |
| 09/27 | 3,780 | 3,795 | 3,745 | 3,795 | -0.26% | 1,138,600 | 3340億2509万 | -2.92% | 69.02 | 4.09 |
| 09/26 | 3,820 | 3,840 | 3,790 | 3,805 | -1.42% | 498,200 | 3349億526万 | -2.69% | 69.21 | 4.1 |
| 09/25 | 3,805 | 3,875 | 3,805 | 3,860 | +2.12% | 405,700 | 3397億4620万 | -1.3% | 70.21 | 4.16 |
| 09/22 | 3,725 | 3,805 | 3,710 | 3,780 | +0.93% | 457,900 | 3327億483万 | -3.25% | 68.75 | 4.08 |
| 09/21 | 3,745 | 3,800 | 3,735 | 3,745 | -0.66% | 498,300 | 3294億9765万 | -4.24% | 68.11 | 4.04 |
| 09/20 | 3,810 | 3,825 | 3,760 | 3,770 | -1.44% | 719,800 | 3316億9723万 | -3.9% | 68.57 | 4.06 |
| 09/19 | 3,910 | 3,915 | 3,820 | 3,825 | -2.17% | 649,300 | 3365億3632万 | -2.72% | 69.57 | 4.12 |
| 09/15 | 3,965 | 3,965 | 3,890 | 3,910 | -0.64% | 555,300 | 3440億1490万 | -0.74% | 71.12 | 4.21 |
| 09/14 | 3,940 | 3,950 | 3,910 | 3,935 | 0% | 337,100 | 3462億1449万 | +0.18% | 71.57 | 4.24 |
| 09/13 | 3,965 | 3,965 | 3,920 | 3,935 | -1.01% | 288,600 | 3462億1449万 | +0.54% | 71.57 | 4.24 |
| 09/12 | 3,960 | 3,995 | 3,950 | 3,975 | +1.66% | 343,900 | 3497億3382万 | +1.9% | 72.3 | 4.28 |
| 09/11 | 3,960 | 3,965 | 3,880 | 3,910 | -1.88% | 621,700 | 3440億1490万 | +0.64% | 71.12 | 4.21 |
