時価総額
2024/05/08～2024/09/30
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 |
| 09/30 | 1,123 | 1,123 | 1,092 | 1,111 | -1.24% | 2,700 | 114億2108万 | -1.16% | 13.4 | 1.12 |
| 09/27 | 1,122 | 1,126 | 1,116 | 1,125 | -0.88% | 3,800 | 115億6500万 | +0.09% | 13.57 | 1.14 |
| 09/26 | 1,158 | 1,158 | 1,112 | 1,135 | -0.87% | 8,400 | 116億6780万 | +1.16% | 13.69 | 1.15 |
| 09/25 | 1,167 | 1,167 | 1,138 | 1,145 | +0.7% | 18,800 | 117億7060万 | +2.05% | 13.81 | 1.16 |
| 09/24 | 1,132 | 1,137 | 1,128 | 1,137 | +0.53% | 3,900 | 116億8836万 | +1.52% | 13.72 | 1.15 |
| 09/20 | 1,134 | 1,134 | 1,121 | 1,131 | +0.71% | 2,300 | 116億2668万 | +1.16% | 13.65 | 1.14 |
| 09/19 | 1,136 | 1,147 | 1,122 | 1,123 | +0.99% | 5,900 | 115億4444万 | +0.63% | 13.55 | 1.13 |
| 09/18 | 1,132 | 1,132 | 1,107 | 1,112 | -1.24% | 19,900 | 114億3136万 | -0.36% | 13.42 | 1.12 |
| 09/17 | 1,120 | 1,129 | 1,101 | 1,126 | +1.26% | 9,900 | 115億7528万 | +0.99% | 13.59 | 1.14 |
| 09/13 | 1,100 | 1,112 | 1,095 | 1,112 | +0.36% | 11,600 | 114億3136万 | 0% | 13.42 | 1.12 |
| 09/12 | 1,120 | 1,120 | 1,093 | 1,108 | -0.98% | 8,500 | 113億9024万 | -0.18% | 13.37 | 1.12 |
| 09/11 | 1,101 | 1,119 | 1,101 | 1,119 | +0.9% | 3,600 | 115億332万 | +0.99% | 13.5 | 1.13 |
| 09/10 | 1,100 | 1,109 | 1,100 | 1,109 | +0.82% | 700 | 114億52万 | +0.36% | 13.38 | 1.12 |
| 09/09 | 1,110 | 1,114 | 1,100 | 1,100 | -1.87% | 4,900 | 113億800万 | -0.09% | 13.27 | 1.11 |
| 09/06 | 1,125 | 1,131 | 1,121 | 1,121 | -0.27% | 2,500 | 115億2388万 | +1.82% | 13.53 | 1.13 |
| 09/05 | 1,127 | 1,128 | 1,124 | 1,124 | -0.44% | 800 | 115億5472万 | +2.18% | 13.56 | 1.14 |
| 09/04 | 1,136 | 1,139 | 1,126 | 1,129 | -1.66% | 4,500 | 116億612万 | +2.64% | 13.62 | 1.14 |
| 09/03 | 1,130 | 1,148 | 1,130 | 1,148 | +1.59% | 4,800 | 118億144万 | +4.46% | 13.85 | 1.16 |
| 09/02 | 1,145 | 1,145 | 1,127 | 1,130 | -0.53% | 2,300 | 116億1640万 | +2.82% | 13.63 | 1.14 |
| 08/30 | 1,127 | 1,144 | 1,127 | 1,136 | -0.18% | 6,600 | 116億7808万 | +3.27% | 13.71 | 1.15 |
| 08/29 | 1,150 | 1,150 | 1,126 | 1,138 | -1.3% | 12,700 | 116億9864万 | +3.36% | 13.73 | 1.15 |
| 08/28 | 1,224 | 1,224 | 1,136 | 1,153 | +3.78% | 58,700 | 118億5284万 | +4.72% | 13.91 | 1.16 |
| 08/27 | 1,099 | 1,111 | 1,099 | 1,111 | +0.73% | 2,000 | 114億2108万 | +0.91% | 13.4 | 1.12 |
| 08/26 | 1,124 | 1,124 | 1,091 | 1,103 | -1.96% | 5,000 | 113億3884万 | +0.09% | 13.31 | 1.11 |
| 08/23 | 1,114 | 1,130 | 1,100 | 1,125 | +3.12% | 2,700 | 115億6500万 | +1.99% | 13.57 | 1.14 |
| 08/22 | 1,092 | 1,094 | 1,091 | 1,091 | -0.46% | 1,000 | 112億1548万 | -1.09% | 13.16 | 1.1 |
| 08/21 | 1,115 | 1,119 | 1,092 | 1,096 | -1.7% | 1,600 | 112億6688万 | -0.81% | 13.22 | 1.11 |
| 08/20 | 1,118 | 1,118 | 1,103 | 1,115 | +1.18% | 1,200 | 114億6220万 | +0.81% | 13.45 | 1.13 |
| 08/19 | 1,083 | 1,102 | 1,083 | 1,102 | +1.29% | 300 | 113億2856万 | -0.36% | 13.3 | 1.11 |
| 08/16 | 1,119 | 1,119 | 1,088 | 1,088 | -0.46% | 1,700 | 111億8464万 | -1.72% | 13.13 | 1.1 |
| 08/15 | 1,117 | 1,149 | 1,082 | 1,093 | -2.15% | 3,400 | 112億3604万 | -1.26% | 13.19 | 1.1 |
| 08/14 | 1,114 | 1,119 | 1,090 | 1,117 | +3.04% | 4,400 | 114億8276万 | +0.81% | 13.48 | 1.13 |
| 08/13 | 1,061 | 1,104 | 1,043 | 1,084 | +2.26% | 11,800 | 111億4352万 | -2.17% | 13.08 | 1.09 |
| 08/09 | 1,045 | 1,067 | 1,037 | 1,060 | 0% | 4,700 | 108億9680万 | -4.5% | 12.79 | 1.07 |
| 08/08 | 1,049 | 1,070 | 1,048 | 1,060 | +1.05% | 4,600 | 108億9680万 | -4.76% | 12.79 | 1.07 |
| 08/07 | 1,053 | 1,060 | 1,038 | 1,049 | -0.38% | 7,300 | 107億8372万 | -6.09% | 12.66 | 1.06 |
| 08/06 | 1,010 | 1,073 | 1,010 | 1,053 | +5.62% | 8,000 | 108億2484万 | -5.98% | 12.7 | 1.06 |
| 08/05 | 1,066 | 1,069 | 995 | 997 | -8.7% | 21,100 | 102億4916万 | -11.3% | 12.03 | 1.01 |
| 08/02 | 1,103 | 1,103 | 1,085 | 1,092 | -1% | 11,300 | 112億2576万 | -3.28% | 13.18 | 1.1 |
| 08/01 | 1,129 | 1,129 | 1,103 | 1,103 | -2.22% | 2,800 | 113億3884万 | -2.39% | 13.31 | 1.11 |
| 07/31 | 1,113 | 1,128 | 1,110 | 1,128 | +1.35% | 3,400 | 115億9584万 | -0.27% | 13.61 | 1.14 |
| 07/30 | 1,159 | 1,159 | 1,113 | 1,113 | -3.22% | 5,500 | 114億4164万 | -1.68% | 13.43 | 1.12 |
| 07/29 | 1,150 | 1,154 | 1,140 | 1,150 | 0% | 29,900 | 118億2200万 | +1.5% | 13.88 | 1.16 |
| 07/26 | 1,150 | 1,151 | 1,135 | 1,150 | -0.52% | 13,300 | 118億2200万 | +1.59% | 13.88 | 1.16 |
| 07/25 | 1,142 | 1,169 | 1,132 | 1,156 | +1.23% | 15,900 | 118億8368万 | +2.21% | 13.95 | 1.17 |
| 07/24 | 1,150 | 1,154 | 1,140 | 1,142 | +0.18% | 2,700 | 117億3976万 | +1.15% | 13.78 | 1.15 |
| 07/23 | 1,144 | 1,145 | 1,140 | 1,140 | -0.09% | 3,800 | 117億1920万 | +1.06% | 13.75 | 1.15 |
| 07/22 | 1,142 | 1,142 | 1,138 | 1,141 | +0.88% | 1,400 | 117億2948万 | +1.33% | 13.77 | 1.15 |
| 07/19 | 1,134 | 1,142 | 1,131 | 1,131 | -0.26% | 2,000 | 116億2668万 | +0.62% | 13.65 | 1.14 |
| 07/18 | 1,128 | 1,134 | 1,119 | 1,134 | +0.98% | 6,600 | 116億5752万 | +0.89% | 13.68 | 1.15 |
| 07/17 | 1,120 | 1,129 | 1,120 | 1,123 | +0.27% | 1,600 | 115億4444万 | 0% | 13.55 | 1.13 |
| 07/16 | 1,116 | 1,126 | 1,115 | 1,120 | 0% | 2,700 | 115億1360万 | -0.27% | 13.51 | 1.13 |
| 07/12 | 1,113 | 1,124 | 1,100 | 1,120 | +0.09% | 11,300 | 115億1360万 | -0.44% | 13.51 | 1.13 |
| 07/11 | 1,110 | 1,128 | 1,099 | 1,119 | +0.99% | 6,900 | 115億332万 | -0.53% | 13.5 | 1.13 |
| 07/10 | 1,139 | 1,139 | 1,103 | 1,108 | -0.27% | 7,200 | 113億9024万 | -1.69% | 13.37 | 1.12 |
| 07/09 | 1,143 | 1,143 | 1,082 | 1,111 | -1.33% | 10,300 | 114億2108万 | -1.59% | 13.4 | 1.12 |
| 07/08 | 1,130 | 1,133 | 1,118 | 1,126 | 0% | 1,900 | 115億7528万 | -0.35% | 13.59 | 1.14 |
| 07/05 | 1,141 | 1,147 | 1,125 | 1,126 | -1.57% | 2,500 | 115億7528万 | -0.44% | 13.59 | 1.14 |
| 07/04 | 1,149 | 1,149 | 1,137 | 1,144 | -0.09% | 1,600 | 117億6032万 | +1.06% | 13.8 | 1.16 |
| 07/03 | 1,140 | 1,145 | 1,140 | 1,145 | +0.62% | 1,200 | 117億7060万 | +1.06% | 13.81 | 1.16 |
| 07/02 | 1,150 | 1,150 | 1,132 | 1,138 | -0.7% | 2,400 | 116億9864万 | +0.44% | 13.73 | 1.15 |
| 07/01 | 1,120 | 1,146 | 1,118 | 1,146 | +2.32% | 2,800 | 117億8088万 | +1.15% | 13.83 | 1.16 |
| 06/28 | 1,113 | 1,124 | 1,112 | 1,120 | -0.44% | 3,500 | 115億1360万 | -1.23% | 13.51 | 1.19 |
| 06/27 | 1,137 | 1,138 | 1,117 | 1,125 | +0.27% | 5,800 | 115億6500万 | -0.88% | 13.57 | 1.2 |
| 06/26 | 1,137 | 1,142 | 1,121 | 1,122 | -1.67% | 4,200 | 115億3416万 | -1.23% | 13.54 | 1.19 |
| 06/25 | 1,142 | 1,150 | 1,128 | 1,141 | -0.52% | 4,200 | 117億2948万 | +0.35% | 13.77 | 1.21 |
| 06/24 | 1,127 | 1,148 | 1,116 | 1,147 | +1.06% | 2,000 | 117億9116万 | +0.79% | 13.84 | 1.22 |
| 06/21 | 1,119 | 1,137 | 1,112 | 1,135 | +1.61% | 7,600 | 116億6780万 | -0.26% | 13.69 | 1.21 |
| 06/20 | 1,116 | 1,117 | 1,115 | 1,117 | +0.27% | 1,600 | 114億8276万 | -2.02% | 13.48 | 1.19 |
| 06/19 | 1,102 | 1,114 | 1,102 | 1,114 | +1.09% | 2,600 | 114億5192万 | -2.37% | 13.44 | 1.19 |
| 06/18 | 1,101 | 1,109 | 1,099 | 1,102 | +0.55% | 2,200 | 113億2856万 | -3.5% | 13.3 | 1.17 |
| 06/17 | 1,095 | 1,103 | 1,091 | 1,096 | 0% | 3,600 | 112億6688万 | -4.2% | 13.22 | 1.17 |
| 06/14 | 1,109 | 1,111 | 1,090 | 1,096 | -1.7% | 13,600 | 112億6688万 | -4.45% | 13.22 | 1.17 |
| 06/13 | 1,112 | 1,132 | 1,104 | 1,115 | +0.36% | 12,200 | 114億6220万 | -3.04% | 13.45 | 1.19 |
| 06/12 | 1,141 | 1,142 | 1,111 | 1,111 | -2.63% | 19,800 | 114億2108万 | -3.73% | 13.4 | 1.18 |
| 06/11 | 1,145 | 1,151 | 1,140 | 1,141 | -0.61% | 8,600 | 117億2948万 | -1.47% | 13.77 | 1.21 |
| 06/10 | 1,143 | 1,148 | 1,142 | 1,148 | +0.44% | 1,500 | 118億144万 | -1.03% | 13.85 | 1.22 |
| 06/07 | 1,150 | 1,150 | 1,143 | 1,143 | -0.87% | 6,200 | 117億5004万 | -1.55% | 13.79 | 1.22 |
| 06/06 | 1,158 | 1,158 | 1,149 | 1,153 | +0.09% | 1,200 | 118億5284万 | -0.77% | 13.91 | 1.23 |
| 06/05 | 1,155 | 1,160 | 1,152 | 1,152 | +0.09% | 2,000 | 118億4256万 | -0.95% | 13.9 | 1.23 |
| 06/04 | 1,153 | 1,165 | 1,150 | 1,151 | -0.35% | 3,400 | 118億3228万 | -1.12% | 13.89 | 1.23 |
| 06/03 | 1,150 | 1,164 | 1,150 | 1,155 | +0.43% | 2,300 | 118億7340万 | -0.86% | 13.94 | 1.23 |
| 05/31 | 1,147 | 1,155 | 1,147 | 1,150 | -0.09% | 1,500 | 118億2200万 | -1.37% | 13.88 | 1.22 |
| 05/30 | 1,150 | 1,155 | 1,147 | 1,151 | -0.35% | 4,400 | 118億3228万 | -1.37% | 13.89 | 1.23 |
| 05/29 | 1,155 | 1,156 | 1,152 | 1,155 | +0.43% | 1,400 | 118億7340万 | -1.11% | 13.94 | 1.23 |
| 05/28 | 1,159 | 1,162 | 1,149 | 1,150 | -1.03% | 3,800 | 118億2200万 | -1.54% | 13.88 | 1.22 |
| 05/27 | 1,150 | 1,165 | 1,142 | 1,162 | +1.04% | 3,800 | 119億4536万 | -0.6% | 14.02 | 1.24 |
| 05/24 | 1,147 | 1,152 | 1,138 | 1,150 | +0.26% | 3,700 | 118億2200万 | -1.71% | 13.88 | 1.22 |
| 05/23 | 1,151 | 1,155 | 1,143 | 1,147 | -0.35% | 3,100 | 117億9116万 | -2.22% | 13.84 | 1.22 |
| 05/22 | 1,155 | 1,167 | 1,148 | 1,151 | -0.43% | 3,400 | 118億3228万 | -2.21% | 13.89 | 1.23 |
| 05/21 | 1,150 | 1,175 | 1,150 | 1,156 | +0.52% | 6,900 | 118億8368万 | -1.95% | 13.95 | 1.23 |
| 05/20 | 1,176 | 1,178 | 1,148 | 1,150 | -2.21% | 12,800 | 118億2200万 | -2.62% | 13.88 | 1.22 |
| 05/17 | 1,151 | 1,178 | 1,148 | 1,176 | +2.26% | 5,000 | 120億8928万 | -0.68% | 14.19 | 1.25 |
| 05/16 | 1,149 | 1,151 | 1,145 | 1,150 | +0.09% | 1,000 | 118億2200万 | -3.04% | 13.88 | 1.22 |
| 05/15 | 1,150 | 1,158 | 1,133 | 1,149 | -0.26% | 8,500 | 118億1172万 | -3.36% | 13.86 | 1.22 |
| 05/14 | 1,154 | 1,167 | 1,152 | 1,152 | -0.09% | 2,900 | 118億4256万 | -3.36% | 13.9 | 1.23 |
| 05/13 | 1,175 | 1,180 | 1,151 | 1,153 | -1.79% | 6,500 | 118億5284万 | -3.6% | 13.91 | 1.23 |
| 05/10 | 1,219 | 1,219 | 1,173 | 1,174 | -2.89% | 6,700 | 120億6872万 | -2.09% | 14.16 | 1.25 |
| 05/09 | 1,204 | 1,209 | 1,203 | 1,209 | -0.08% | 500 | 124億2852万 | +0.67% | 14.59 | 1.29 |
| 05/08 | 1,199 | 1,210 | 1,181 | 1,210 | +1% | 6,400 | 124億3880万 | +0.58% | 14.6 | 1.29 |
