時価総額
2023/09/04～2024/01/31
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 |
| 01/31 | 1,415 | 1,450 | 1,392 | 1,450 | +4.32% | 627,000 | 437億1228万 | +0.28% | 19.4 | 4.86 |
| 01/30 | 1,416 | 1,416 | 1,374 | 1,390 | -1.07% | 642,800 | 419億349万 | -3.87% | 18.59 | 4.66 |
| 01/29 | 1,400 | 1,417 | 1,386 | 1,405 | +0.64% | 369,000 | 423億5569万 | -3.04% | 18.79 | 4.71 |
| 01/26 | 1,413 | 1,424 | 1,394 | 1,396 | -2.24% | 499,300 | 420億8437万 | -3.79% | 18.67 | 4.68 |
| 01/25 | 1,451 | 1,453 | 1,408 | 1,428 | -0.7% | 411,400 | 430億4905万 | -1.65% | 19.1 | 4.78 |
| 01/24 | 1,458 | 1,464 | 1,436 | 1,438 | -2.18% | 393,500 | 433億5052万 | -0.96% | 19.24 | 4.82 |
| 01/23 | 1,510 | 1,520 | 1,457 | 1,470 | -1.01% | 720,000 | 443億1520万 | +1.24% | 19.66 | 4.92 |
| 01/22 | 1,435 | 1,485 | 1,432 | 1,485 | +4.21% | 629,400 | 447億6740万 | +2.27% | 19.86 | 4.97 |
| 01/19 | 1,503 | 1,505 | 1,418 | 1,425 | -4.49% | 889,100 | 429億5862万 | -1.86% | 19.06 | 4.77 |
| 01/18 | 1,474 | 1,501 | 1,473 | 1,492 | +2.75% | 640,000 | 449億7842万 | +2.47% | 19.96 | 5 |
| 01/17 | 1,457 | 1,502 | 1,451 | 1,452 | +0.07% | 618,400 | 437億7257万 | -0.21% | 19.42 | 4.86 |
| 01/16 | 1,498 | 1,500 | 1,451 | 1,451 | -2.94% | 450,800 | 437億4242万 | -0.41% | 19.41 | 4.86 |
| 01/15 | 1,478 | 1,496 | 1,466 | 1,495 | +1.29% | 330,900 | 450億6886万 | +2.33% | 20 | 5.01 |
| 01/12 | 1,499 | 1,517 | 1,466 | 1,476 | -1.8% | 586,100 | 444億9608万 | +1.03% | 19.74 | 4.94 |
| 01/11 | 1,566 | 1,571 | 1,494 | 1,503 | -2.28% | 887,700 | 453億1003万 | +2.66% | 20.1 | 5.03 |
| 01/10 | 1,490 | 1,556 | 1,469 | 1,538 | +4.98% | 1,305,700 | 463億6516万 | +4.98% | 20.57 | 5.15 |
| 01/09 | 1,395 | 1,465 | 1,395 | 1,465 | +5.09% | 601,000 | 441億6447万 | -0.07% | 19.6 | 4.91 |
| 01/05 | 1,428 | 1,429 | 1,394 | 1,394 | -1.97% | 346,600 | 420億2408万 | -5.17% | 18.65 | 4.67 |
| 01/04 | 1,420 | 1,427 | 1,377 | 1,422 | -0.42% | 345,900 | 428億6818万 | -3.85% | 19.02 | 4.76 |
| 2023 |
| 12/29 | 1,435 | 1,447 | 1,418 | 1,428 | -1.24% | 272,400 | 430億4905万 | -3.97% | 19.1 | 4.77 |
| 12/28 | 1,459 | 1,462 | 1,427 | 1,446 | +0.14% | 321,800 | 435億9169万 | -3.47% | 19.34 | 4.83 |
| 12/27 | 1,416 | 1,462 | 1,399 | 1,444 | +1.4% | 658,100 | 435億3140万 | -4.31% | 19.32 | 4.82 |
| 12/26 | 1,419 | 1,438 | 1,418 | 1,424 | +0.07% | 256,400 | 429億2847万 | -6.32% | 19.05 | 4.75 |
| 12/25 | 1,425 | 1,436 | 1,412 | 1,423 | +0.42% | 206,100 | 428億9832万 | -7.18% | 19.03 | 4.75 |
| 12/22 | 1,438 | 1,444 | 1,415 | 1,417 | -1.87% | 265,100 | 427億1744万 | -8.28% | 18.95 | 4.73 |
| 12/21 | 1,437 | 1,460 | 1,432 | 1,444 | -0.82% | 255,300 | 435億2562万 | -7.26% | 19.32 | 4.82 |
| 12/20 | 1,483 | 1,483 | 1,446 | 1,456 | -0.27% | 316,400 | 438億8733万 | -7.44% | 19.48 | 4.86 |
| 12/19 | 1,423 | 1,465 | 1,410 | 1,460 | +2.38% | 433,400 | 440億790万 | -7.89% | 19.53 | 4.87 |
| 12/18 | 1,400 | 1,428 | 1,395 | 1,426 | +0.35% | 414,800 | 429億8306万 | -10.71% | 19.07 | 4.76 |
| 12/15 | 1,441 | 1,450 | 1,414 | 1,421 | -1.52% | 378,300 | 428億3235万 | -11.68% | 19.01 | 4.74 |
| 12/14 | 1,477 | 1,479 | 1,433 | 1,443 | -1.84% | 428,800 | 434億9548万 | -11.09% | 19.3 | 4.82 |
| 12/13 | 1,496 | 1,512 | 1,456 | 1,470 | -1.54% | 390,700 | 443億932万 | -10.15% | 19.66 | 4.91 |
| 12/12 | 1,550 | 1,553 | 1,484 | 1,493 | -1.06% | 430,300 | 450億260万 | -9.46% | 19.97 | 4.98 |
| 12/11 | 1,485 | 1,517 | 1,472 | 1,509 | +1.96% | 403,800 | 454億8488万 | -9.42% | 20.19 | 5.04 |
| 12/08 | 1,499 | 1,505 | 1,468 | 1,480 | -1.53% | 363,400 | 446億1075万 | -11.96% | 19.8 | 4.94 |
| 12/07 | 1,532 | 1,532 | 1,503 | 1,503 | -2.78% | 376,400 | 453億402万 | -11.38% | 20.1 | 5.02 |
| 12/06 | 1,514 | 1,548 | 1,501 | 1,546 | +2.66% | 383,900 | 466億15万 | -9.64% | 20.68 | 5.16 |
| 12/05 | 1,525 | 1,540 | 1,506 | 1,506 | -2.46% | 445,800 | 453億9445万 | -12.59% | 20.15 | 5.03 |
| 12/04 | 1,530 | 1,560 | 1,516 | 1,544 | +1.05% | 425,400 | 465億3986万 | -11.11% | 20.65 | 5.15 |
| 12/01 | 1,549 | 1,559 | 1,506 | 1,528 | -2.55% | 563,300 | 460億5758万 | -12.59% | 20.44 | 5.1 |
| 11/30 | 1,542 | 1,583 | 1,525 | 1,568 | +0.64% | 601,600 | 472億6328万 | -10.96% | 20.97 | 5.23 |
| 11/29 | 1,596 | 1,614 | 1,554 | 1,558 | -3.35% | 648,100 | 469億6185万 | -12.13% | 20.84 | 5.2 |
| 11/28 | 1,629 | 1,654 | 1,598 | 1,612 | -1.23% | 783,600 | 485億8954万 | -9.49% | 21.56 | 5.38 |
| 11/27 | 1,690 | 1,701 | 1,625 | 1,632 | -4% | 877,500 | 491億9239万 | -8.78% | 21.83 | 5.45 |
| 11/24 | 1,725 | 1,737 | 1,692 | 1,700 | -1.28% | 343,200 | 512億4208万 | -5.29% | 22.74 | 5.67 |
| 11/22 | 1,691 | 1,727 | 1,690 | 1,722 | +0.12% | 301,200 | 519億521万 | -4.49% | 23.03 | 5.75 |
| 11/21 | 1,746 | 1,773 | 1,718 | 1,720 | -1.09% | 440,200 | 518億3116万 | -4.81% | 23.01 | 5.74 |
| 11/20 | 1,725 | 1,779 | 1,722 | 1,739 | +0.29% | 641,800 | 524億372万 | -3.87% | 23.26 | 5.8 |
| 11/17 | 1,688 | 1,741 | 1,677 | 1,734 | +0.76% | 637,800 | 522億5304万 | -4.25% | 23.19 | 5.79 |
| 11/16 | 1,830 | 1,830 | 1,714 | 1,721 | -6.42% | 1,420,600 | 518億6130万 | -5.28% | 23.02 | 5.74 |
| 11/15 | 1,769 | 1,863 | 1,765 | 1,839 | +5.15% | 1,730,000 | 554億1716万 | +0.82% | 24.6 | 6.14 |
| 11/14 | 1,790 | 1,890 | 1,719 | 1,749 | -0.68% | 5,340,800 | 527億506万 | -4.37% | 23.4 | 5.84 |
| 11/13 | 1,766 | 1,776 | 1,745 | 1,761 | +1.27% | 468,300 | 530億6667万 | -4.08% | 23.56 | 5.88 |
| 11/10 | 1,750 | 1,750 | 1,692 | 1,739 | -1.7% | 565,900 | 524億372万 | -6.1% | 23.26 | 5.8 |
| 11/09 | 1,745 | 1,775 | 1,720 | 1,769 | +0.11% | 520,200 | 533億775万 | -5.25% | 23.66 | 5.9 |
| 11/08 | 1,785 | 1,824 | 1,745 | 1,767 | -0.56% | 618,000 | 532億4748万 | -6.26% | 23.64 | 5.9 |
| 11/07 | 1,875 | 1,878 | 1,728 | 1,777 | -7.45% | 1,704,600 | 535億4882万 | -6.67% | 23.77 | 5.93 |
| 11/06 | 1,909 | 1,947 | 1,880 | 1,920 | +1.32% | 438,300 | 578億5804万 | -0.1% | 25.68 | 6.41 |
| 11/02 | 1,899 | 1,927 | 1,859 | 1,895 | +1.77% | 504,000 | 571億468万 | -2.12% | 25.35 | 6.32 |
| 11/01 | 1,897 | 1,902 | 1,856 | 1,862 | -0.48% | 308,600 | 561億1025万 | -4.51% | 24.91 | 6.21 |
| 10/31 | 1,840 | 1,871 | 1,796 | 1,871 | +1.68% | 282,200 | 563億8146万 | -4.64% | 25.03 | 6.24 |
| 10/30 | 1,851 | 1,867 | 1,829 | 1,840 | -1.23% | 315,100 | 554億4729万 | -6.74% | 24.61 | 6.14 |
| 10/27 | 1,840 | 1,865 | 1,794 | 1,863 | +2.76% | 340,400 | 561億4038万 | -6.15% | 24.92 | 6.22 |
| 10/26 | 1,815 | 1,824 | 1,792 | 1,813 | -2% | 381,600 | 546億3366万 | -9.21% | 24.25 | 6.05 |
| 10/25 | 1,895 | 1,909 | 1,836 | 1,850 | -1.28% | 618,500 | 557億4864万 | -8.1% | 24.75 | 6.17 |
| 10/24 | 1,793 | 1,879 | 1,783 | 1,874 | +6.6% | 745,500 | 564億7186万 | -7.59% | 25.07 | 6.25 |
| 10/23 | 1,794 | 1,820 | 1,758 | 1,758 | -3.35% | 396,100 | 529億7064万 | -14.08% | 23.52 | 5.87 |
| 10/20 | 1,751 | 1,833 | 1,736 | 1,819 | +2.83% | 701,100 | 548億865万 | -12.08% | 24.33 | 6.07 |
| 10/19 | 1,842 | 1,844 | 1,760 | 1,769 | -6.89% | 870,200 | 533億209万 | -15.48% | 23.66 | 5.9 |
| 10/18 | 1,825 | 1,900 | 1,807 | 1,900 | +4.74% | 818,100 | 572億4928万 | -10.21% | 25.42 | 6.34 |
| 10/17 | 1,829 | 1,839 | 1,797 | 1,814 | +2.02% | 456,200 | 546億5799万 | -14.8% | 24.27 | 6.05 |
| 10/16 | 1,787 | 1,832 | 1,755 | 1,778 | -1.33% | 687,400 | 535億7327万 | -17.15% | 23.78 | 5.93 |
| 10/13 | 1,868 | 1,868 | 1,793 | 1,802 | -4% | 665,900 | 542億9642万 | -16.77% | 24.1 | 6.01 |
| 10/12 | 1,902 | 1,903 | 1,837 | 1,877 | -1.11% | 789,900 | 565億5626万 | -14.17% | 25.11 | 6.26 |
| 10/11 | 1,965 | 1,967 | 1,858 | 1,898 | -2.57% | 955,800 | 571億8901万 | -14% | 25.39 | 6.33 |
| 10/10 | 1,984 | 1,985 | 1,885 | 1,948 | +0.21% | 1,112,300 | 586億9557万 | -12.41% | 26.06 | 6.5 |
| 10/06 | 2,155 | 2,165 | 1,935 | 1,944 | -9.58% | 1,462,900 | 585億7505万 | -13.21% | 26 | 6.49 |
| 10/05 | 2,152 | 2,221 | 2,130 | 2,150 | +1.46% | 653,300 | 647億8208万 | -4.78% | 28.76 | 7.17 |
| 10/04 | 2,175 | 2,230 | 2,107 | 2,119 | -4.2% | 794,500 | 638億4801万 | -6.45% | 28.34 | 7.07 |
| 10/03 | 2,240 | 2,261 | 2,168 | 2,212 | -1.69% | 681,600 | 666億5021万 | -2.73% | 29.59 | 7.38 |
| 10/02 | 2,259 | 2,349 | 2,250 | 2,250 | +0.85% | 793,800 | 677億9520万 | -1.14% | 30.1 | 7.51 |
| 09/29 | 2,238 | 2,323 | 2,215 | 2,231 | -1.76% | 567,700 | 672億2270万 | -2.06% | 29.84 | 8.04 |
| 09/28 | 2,220 | 2,340 | 2,213 | 2,271 | +1.43% | 925,500 | 684億2795万 | -0.53% | 30.38 | 8.18 |
| 09/27 | 2,170 | 2,239 | 2,131 | 2,239 | +3.75% | 882,000 | 674億6375万 | -1.84% | 29.95 | 8.07 |
| 09/26 | 2,185 | 2,285 | 2,153 | 2,158 | +0.7% | 1,111,700 | 650億2312万 | -5.1% | 28.87 | 7.77 |
| 09/25 | 2,128 | 2,176 | 2,118 | 2,143 | +0.14% | 453,000 | 645億7116万 | -5.64% | 28.67 | 7.72 |
| 09/22 | 2,150 | 2,168 | 2,105 | 2,140 | -1.61% | 694,900 | 644億8076万 | -5.81% | 28.63 | 7.71 |
| 09/21 | 2,252 | 2,339 | 2,175 | 2,175 | -1.45% | 945,800 | 655億926万 | -4.52% | 29.09 | 7.83 |
| 09/20 | 2,234 | 2,260 | 2,193 | 2,207 | -1.21% | 448,000 | 664億7307万 | -3.12% | 29.52 | 7.95 |
| 09/19 | 2,309 | 2,309 | 2,220 | 2,234 | -3.33% | 666,600 | 672億8629万 | -2.1% | 29.88 | 8.04 |
| 09/15 | 2,343 | 2,343 | 2,256 | 2,311 | -1.41% | 855,200 | 696億547万 | +1.32% | 30.91 | 8.32 |
| 09/14 | 2,388 | 2,435 | 2,344 | 2,344 | -3.14% | 1,315,600 | 705億9940万 | +2.99% | 31.35 | 8.44 |
| 09/13 | 2,366 | 2,480 | 2,343 | 2,420 | +3.95% | 1,596,400 | 728億8846万 | +6.75% | 32.37 | 8.71 |
| 09/12 | 2,221 | 2,360 | 2,221 | 2,328 | +4.35% | 1,103,700 | 701億1749万 | +3.33% | 31.14 | 8.38 |
| 09/11 | 2,261 | 2,322 | 2,211 | 2,231 | -0.58% | 505,400 | 671億9593万 | -0.62% | 29.84 | 8.03 |
| 09/08 | 2,274 | 2,319 | 2,241 | 2,244 | -0.58% | 527,200 | 675億8748万 | +0.18% | 30.02 | 8.08 |
| 09/07 | 2,335 | 2,360 | 2,203 | 2,257 | -3.71% | 1,392,900 | 679億7903万 | +1.12% | 30.19 | 8.13 |
| 09/06 | 2,332 | 2,416 | 2,312 | 2,344 | -1.1% | 1,762,000 | 705億9940万 | +5.35% | 31.35 | 8.44 |
| 09/05 | 2,321 | 2,371 | 2,317 | 2,370 | +1.72% | 585,200 | 713億8250万 | +6.76% | 31.7 | 8.53 |
| 09/04 | 2,397 | 2,399 | 2,314 | 2,330 | -1.23% | 907,100 | 701億7773万 | +5.62% | 31.17 | 8.39 |
