時価総額
2023/08/16～2024/01/12
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 |
| 01/12 | 1,164 | 1,169 | 1,151 | 1,155 | -0.77% | 20,100 | 43億4949万 | +2.39% | - | - |
| 01/11 | 1,178 | 1,178 | 1,162 | 1,164 | -1.1% | 15,000 | 43億8339万 | +3.19% | - | - |
| 01/10 | 1,181 | 1,181 | 1,160 | 1,177 | -0.51% | 18,000 | 44億3234万 | +4.25% | - | - |
| 01/09 | 1,183 | 1,183 | 1,169 | 1,183 | +1.98% | 17,500 | 44億5494万 | +4.78% | - | - |
| 01/05 | 1,150 | 1,160 | 1,149 | 1,160 | +0.87% | 14,400 | 43億6832万 | +2.75% | - | - |
| 01/04 | 1,136 | 1,150 | 1,136 | 1,150 | +1.32% | 19,500 | 43億3067万 | +1.77% | - | - |
| 2023 |
| 12/29 | 1,125 | 1,135 | 1,111 | 1,135 | +1.34% | 14,700 | 42億7418万 | +0.35% | - | - |
| 12/28 | 1,098 | 1,120 | 1,089 | 1,120 | +3.42% | 15,100 | 42億1769万 | -1.06% | - | - |
| 12/27 | 1,073 | 1,089 | 1,065 | 1,083 | +0.65% | 32,200 | 40億7836万 | -4.41% | - | - |
| 12/26 | 1,114 | 1,115 | 1,074 | 1,076 | -1.37% | 18,800 | 40億5200万 | -5.36% | - | - |
| 12/25 | 1,118 | 1,118 | 1,089 | 1,091 | -2.24% | 17,000 | 41億848万 | -4.3% | - | - |
| 12/22 | 1,074 | 1,124 | 1,074 | 1,116 | +4.1% | 25,200 | 42億263万 | -2.28% | - | - |
| 12/21 | 1,055 | 1,075 | 1,051 | 1,072 | +1.8% | 26,700 | 39億5975万 | -6.21% | - | - |
| 12/20 | 1,085 | 1,087 | 1,051 | 1,053 | -3.13% | 45,600 | 38億8957万 | -8.12% | - | - |
| 12/19 | 1,103 | 1,104 | 1,085 | 1,087 | -1.63% | 29,100 | 40億1516万 | -5.48% | - | - |
| 12/18 | 1,111 | 1,112 | 1,103 | 1,105 | -0.63% | 15,300 | 40億8164万 | -4.16% | - | - |
| 12/15 | 1,125 | 1,126 | 1,110 | 1,112 | -1.51% | 23,900 | 41億750万 | -3.64% | - | - |
| 12/14 | 1,127 | 1,134 | 1,126 | 1,129 | -0.09% | 10,500 | 41億7030万 | -2.34% | - | - |
| 12/13 | 1,133 | 1,134 | 1,126 | 1,130 | -0.09% | 10,400 | 41億7399万 | -2.33% | - | - |
| 12/12 | 1,143 | 1,144 | 1,130 | 1,131 | -1.14% | 21,400 | 41億7768万 | -2.33% | - | - |
| 12/11 | 1,148 | 1,152 | 1,142 | 1,144 | -0.35% | 12,700 | 42億2570万 | -1.29% | - | - |
| 12/08 | 1,151 | 1,153 | 1,148 | 1,148 | -0.61% | 10,200 | 42億4048万 | -1.03% | - | - |
| 12/07 | 1,159 | 1,159 | 1,150 | 1,155 | -0.26% | 15,500 | 42億6633万 | -0.43% | - | - |
| 12/06 | 1,159 | 1,165 | 1,156 | 1,158 | -0.43% | 10,200 | 42億7742万 | -0.26% | - | - |
| 12/05 | 1,168 | 1,168 | 1,158 | 1,163 | -0.51% | 9,100 | 42億9588万 | +0.09% | - | - |
| 12/04 | 1,171 | 1,172 | 1,166 | 1,169 | -0.43% | 7,800 | 43億1805万 | +0.6% | - | - |
| 12/01 | 1,177 | 1,184 | 1,169 | 1,174 | -0.84% | 8,400 | 43億3652万 | +0.95% | - | - |
| 11/30 | 1,198 | 1,198 | 1,180 | 1,184 | -0.5% | 9,000 | 43億7345万 | +1.81% | - | - |
| 11/29 | 1,179 | 1,190 | 1,175 | 1,190 | +1.28% | 15,300 | 43億9562万 | +2.32% | - | - |
| 11/28 | 1,169 | 1,175 | 1,168 | 1,175 | +0.77% | 8,700 | 43億4021万 | +1.03% | - | - |
| 11/27 | 1,165 | 1,169 | 1,163 | 1,166 | +0.26% | 7,600 | 43億697万 | +0.17% | - | - |
| 11/24 | 1,165 | 1,167 | 1,160 | 1,163 | +0.09% | 7,300 | 42億9588万 | -0.17% | - | - |
| 11/22 | 1,153 | 1,162 | 1,153 | 1,162 | +0.17% | 7,200 | 42億9219万 | -0.43% | - | - |
| 11/21 | 1,155 | 1,160 | 1,149 | 1,160 | +0.78% | 7,000 | 42億1752万 | -0.68% | - | - |
| 11/20 | 1,147 | 1,151 | 1,147 | 1,151 | +0.44% | 6,100 | 41億8480万 | -1.62% | - | - |
| 11/17 | 1,150 | 1,150 | 1,146 | 1,146 | -0.09% | 8,600 | 41億6662万 | -2.3% | - | - |
| 11/16 | 1,152 | 1,152 | 1,147 | 1,147 | -0.26% | 5,400 | 41億7026万 | -2.55% | - | - |
| 11/15 | 1,154 | 1,155 | 1,149 | 1,150 | 0% | 6,800 | 41億8117万 | -2.54% | - | - |
| 11/14 | 1,151 | 1,155 | 1,150 | 1,150 | -0.09% | 4,500 | 41億8117万 | -2.79% | - | - |
| 11/13 | 1,156 | 1,156 | 1,150 | 1,151 | -0.09% | 8,600 | 41億8480万 | -2.95% | - | - |
| 11/10 | 1,152 | 1,158 | 1,146 | 1,152 | -0.09% | 14,500 | 41億8844万 | -3.03% | - | - |
| 11/09 | 1,171 | 1,171 | 1,153 | 1,153 | -0.52% | 4,800 | 41億9207万 | -3.11% | - | - |
| 11/08 | 1,155 | 1,159 | 1,152 | 1,159 | +0.43% | 6,900 | 42億1389万 | -2.85% | - | - |
| 11/07 | 1,159 | 1,159 | 1,154 | 1,154 | -0.17% | 7,700 | 41億9571万 | -3.43% | - | - |
| 11/06 | 1,161 | 1,163 | 1,155 | 1,156 | +0.09% | 11,100 | 42億298万 | -3.51% | - | - |
| 11/02 | 1,168 | 1,169 | 1,154 | 1,155 | -1.11% | 13,100 | 41億9934万 | -3.83% | - | - |
| 11/01 | 1,174 | 1,180 | 1,166 | 1,168 | -0.34% | 7,200 | 42億4661万 | -2.91% | - | - |
| 10/31 | 1,179 | 1,179 | 1,164 | 1,172 | -0.17% | 10,000 | 42億6115万 | -2.82% | - | - |
| 10/30 | 1,183 | 1,184 | 1,174 | 1,174 | -0.51% | 6,300 | 42億6842万 | -2.81% | - | - |
| 10/27 | 1,185 | 1,185 | 1,174 | 1,180 | 0% | 10,300 | 42億9024万 | -2.48% | - | - |
| 10/26 | 1,178 | 1,183 | 1,175 | 1,180 | 0% | 10,700 | 42億9024万 | -2.64% | - | - |
| 10/25 | 1,185 | 1,186 | 1,179 | 1,180 | 0% | 10,500 | 42億9024万 | -2.8% | - | - |
| 10/24 | 1,191 | 1,192 | 1,179 | 1,180 | -1.17% | 11,000 | 42億9024万 | -2.96% | - | - |
| 10/23 | 1,189 | 1,194 | 1,189 | 1,194 | +0.25% | 8,700 | 42億7189万 | -1.97% | - | - |
| 10/20 | 1,201 | 1,201 | 1,190 | 1,191 | -0.83% | 12,300 | 42億6115万 | -2.3% | - | - |
| 10/19 | 1,204 | 1,205 | 1,197 | 1,201 | +0.25% | 7,100 | 42億9693万 | -1.64% | - | - |
| 10/18 | 1,203 | 1,207 | 1,192 | 1,198 | -0.33% | 18,100 | 42億8620万 | -1.96% | - | - |
| 10/17 | 1,218 | 1,218 | 1,202 | 1,202 | -0.83% | 8,800 | 43億51万 | -1.8% | - | - |
| 10/16 | 1,226 | 1,226 | 1,207 | 1,212 | -1.54% | 11,300 | 43億3629万 | -1.06% | - | - |
| 10/13 | 1,237 | 1,240 | 1,231 | 1,231 | -0.24% | 9,500 | 44億427万 | +0.49% | - | - |
| 10/12 | 1,225 | 1,234 | 1,220 | 1,234 | +0.73% | 4,700 | 44億1500万 | +0.73% | - | - |
| 10/11 | 1,231 | 1,231 | 1,220 | 1,225 | -0.08% | 3,700 | 43億8280万 | 0% | - | - |
| 10/10 | 1,229 | 1,229 | 1,216 | 1,226 | +1.32% | 4,700 | 43億8638万 | 0% | - | - |
| 10/06 | 1,214 | 1,219 | 1,210 | 1,210 | -0.08% | 8,400 | 43億2913万 | -1.31% | - | - |
| 10/05 | 1,212 | 1,218 | 1,210 | 1,211 | +0.08% | 8,600 | 43億3271万 | -1.38% | - | - |
| 10/04 | 1,223 | 1,223 | 1,210 | 1,210 | -0.9% | 9,200 | 43億2913万 | -1.55% | - | - |
| 10/03 | 1,219 | 1,234 | 1,212 | 1,221 | +0.08% | 9,800 | 43億6849万 | -0.97% | - | - |
| 10/02 | 1,223 | 1,224 | 1,220 | 1,220 | 0% | 5,600 | 43億6491万 | -1.29% | - | - |
| 09/29 | 1,226 | 1,226 | 1,220 | 1,220 | 0% | 5,700 | 43億6491万 | -1.45% | - | - |
| 09/28 | 1,223 | 1,225 | 1,220 | 1,220 | -0.25% | 4,800 | 43億6491万 | -1.69% | - | - |
| 09/27 | 1,220 | 1,227 | 1,220 | 1,223 | -0.08% | 5,600 | 43億7564万 | -1.61% | - | - |
| 09/26 | 1,232 | 1,232 | 1,220 | 1,224 | -0.16% | 11,100 | 43億7922万 | -1.77% | - | - |
| 09/25 | 1,234 | 1,236 | 1,224 | 1,226 | -0.49% | 4,600 | 43億8638万 | -1.76% | - | - |
| 09/22 | 1,233 | 1,233 | 1,222 | 1,232 | +0.49% | 4,700 | 44億784万 | -1.44% | - | - |
| 09/21 | 1,233 | 1,234 | 1,226 | 1,226 | -0.24% | 4,100 | 43億6124万 | -2.08% | - | - |
| 09/20 | 1,230 | 1,234 | 1,229 | 1,229 | -0.32% | 4,000 | 43億7192万 | -1.99% | - | - |
| 09/19 | 1,238 | 1,238 | 1,229 | 1,233 | 0% | 5,400 | 43億8615万 | -1.83% | - | - |
| 09/15 | 1,230 | 1,233 | 1,224 | 1,233 | +0.33% | 8,200 | 43億8615万 | -1.99% | - | - |
| 09/14 | 1,233 | 1,235 | 1,227 | 1,229 | -0.32% | 4,400 | 43億7192万 | -2.46% | - | - |
| 09/13 | 1,235 | 1,237 | 1,229 | 1,233 | +0.16% | 4,900 | 43億8615万 | -2.22% | - | - |
| 09/12 | 1,234 | 1,234 | 1,229 | 1,231 | -0.24% | 4,500 | 43億7903万 | -2.53% | - | - |
| 09/11 | 1,225 | 1,234 | 1,224 | 1,234 | +0.73% | 7,100 | 43億8970万 | -2.45% | - | - |
| 09/08 | 1,225 | 1,230 | 1,225 | 1,225 | 0% | 6,200 | 43億5769万 | -3.24% | - | - |
| 09/07 | 1,231 | 1,233 | 1,225 | 1,225 | -0.24% | 6,700 | 43億5769万 | -3.39% | - | - |
| 09/06 | 1,235 | 1,235 | 1,228 | 1,228 | -0.57% | 9,300 | 43億6836万 | -3.31% | - | - |
| 09/05 | 1,239 | 1,240 | 1,235 | 1,235 | -0.4% | 8,900 | 43億9326万 | -2.91% | - | - |
| 09/04 | 1,240 | 1,242 | 1,237 | 1,240 | +0.16% | 7,600 | 44億1105万 | -2.59% | - | - |
| 09/01 | 1,239 | 1,244 | 1,238 | 1,238 | -0.72% | 5,800 | 44億393万 | -2.83% | - | - |
| 08/31 | 1,246 | 1,247 | 1,231 | 1,247 | +0.08% | 10,600 | 44億3595万 | -2.27% | - | - |
| 08/30 | 1,218 | 1,252 | 1,218 | 1,246 | -5.46% | 43,100 | 44億3239万 | -2.43% | - | - |
| 08/29 | 1,289 | 1,318 | 1,285 | 1,318 | +2.73% | 22,900 | 46億8852万 | +3.13% | - | - |
| 08/28 | 1,285 | 1,286 | 1,283 | 1,283 | 0% | 15,500 | 45億6401万 | +0.55% | - | - |
| 08/25 | 1,281 | 1,285 | 1,281 | 1,283 | +0.08% | 9,300 | 45億6401万 | +0.55% | - | - |
| 08/24 | 1,283 | 1,284 | 1,280 | 1,282 | -0.08% | 5,100 | 45億6045万 | +0.55% | - | - |
| 08/23 | 1,283 | 1,284 | 1,282 | 1,283 | 0% | 5,000 | 45億6401万 | +0.71% | - | - |
| 08/22 | 1,282 | 1,283 | 1,280 | 1,283 | +0.16% | 4,600 | 45億6401万 | +0.79% | - | - |
| 08/21 | 1,279 | 1,281 | 1,275 | 1,281 | +0.16% | 5,600 | 45億3256万 | +0.71% | - | - |
| 08/18 | 1,280 | 1,281 | 1,276 | 1,279 | 0% | 6,300 | 45億2548万 | +0.63% | - | - |
| 08/17 | 1,280 | 1,281 | 1,278 | 1,279 | -0.08% | 5,300 | 45億2548万 | +0.79% | - | - |
| 08/16 | 1,280 | 1,283 | 1,278 | 1,280 | 0% | 5,600 | 45億2902万 | +0.95% | - | - |
