時価総額
2022/11/25～2024/10/18
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 |
| 10/18 | 3,100 | 3,375 | 2,990 | 3,323 | +7.82% | 4,806,100 | 2763億4538万 | +16.23% | 16.6 | 1.46 |
| 10/11 | 3,095 | 3,229 | 2,980 | 3,082 | +0.59% | 2,991,900 | 2563億348万 | +9.33% | 15.4 | 1.35 |
| 10/04 | 3,076 | 3,166 | 3,042 | 3,064 | -2.61% | 1,671,900 | 2548億657万 | +10.1% | 15.31 | 1.34 |
| 09/27 | 3,058 | 3,187 | 3,054 | 3,146 | +3.15% | 1,222,400 | 2616億2581万 | +14.32% | 15.72 | 1.4 |
| 09/20 | 3,003 | 3,088 | 2,963 | 3,050 | +2.18% | 2,386,500 | 2536億4231万 | +12.26% | 15.24 | 1.36 |
| 09/13 | 3,014 | 3,071 | 2,930 | 2,985 | -2.39% | 1,920,100 | 2482億3682万 | +10.84% | 14.91 | 1.33 |
| 09/06 | 3,036 | 3,081 | 3,004 | 3,058 | +0.92% | 1,335,400 | 2543億761万 | +14.66% | 15.28 | 1.36 |
| 08/30 | 2,978 | 3,057 | 2,960 | 3,030 | +1.61% | 1,635,500 | 2519億7909万 | +15.12% | 15.14 | 1.35 |
| 08/23 | 2,894 | 2,988 | 2,890 | 2,982 | +2.83% | 973,000 | 2479億8734万 | +14.74% | 14.9 | 1.33 |
| 08/16 | 2,770 | 2,905 | 2,733 | 2,900 | 0% | 1,733,200 | 2411億6810万 | +13.02% | 14.49 | 1.29 |
| 08/09 | 2,659 | 2,917 | 2,569 | 2,900 | +4.58% | 2,666,100 | 2411億6810万 | +14.13% | 14.49 | 1.29 |
| 08/02 | 2,860 | 2,930 | 2,747 | 2,773 | -2.26% | 1,560,300 | 2306億660万 | +10.3% | 13.85 | 1.23 |
| 07/26 | 2,913 | 2,930 | 2,816 | 2,837 | -2.64% | 1,330,800 | 2359億2893万 | +13.43% | 14.17 | 1.26 |
| 07/19 | 2,926 | 2,999 | 2,890 | 2,914 | -0.07% | 1,348,500 | 2423億3236万 | +17.17% | 14.56 | 1.3 |
| 07/12 | 2,832 | 3,048 | 2,805 | 2,916 | +3.08% | 1,949,800 | 2424億9868万 | +18.1% | 14.57 | 1.3 |
| 07/05 | 2,735 | 2,860 | 2,720 | 2,829 | +4.31% | 1,418,900 | 2352億6364万 | +15.56% | 14.13 | 1.26 |
| 06/28 | 2,730 | 2,804 | 2,678 | 2,712 | 0% | 1,385,400 | 2366億3804万 | +11.51% | 14.54 | 1.29 |
| 06/21 | 2,800 | 2,813 | 2,700 | 2,712 | -3.56% | 1,988,100 | 2366億3804万 | +12.25% | 14.54 | 1.29 |
| 06/14 | 2,720 | 2,818 | 2,709 | 2,812 | +3.38% | 2,208,300 | 2453億6363万 | +17.07% | 15.08 | 1.34 |
| 06/07 | 2,647 | 2,889 | 2,642 | 2,720 | +2.95% | 3,159,000 | 2373億3609万 | +14.29% | 14.59 | 1.29 |
| 05/31 | 2,538 | 2,659 | 2,533 | 2,642 | +3.85% | 1,930,100 | 2305億3013万 | +11.85% | 14.17 | 1.26 |
| 05/24 | 2,550 | 2,574 | 2,507 | 2,544 | -1.05% | 1,966,900 | 2219億7905万 | +8.49% | 13.64 | 1.21 |
| 05/17 | 2,628 | 2,670 | 2,543 | 2,571 | -3.35% | 2,903,600 | 2243億3496万 | +10.06% | 13.79 | 1.22 |
| 05/10 | 2,330 | 2,669 | 2,330 | 2,660 | +15.4% | 2,753,000 | 2321億73万 | +14.46% | 14.26 | 1.27 |
| 05/02 | 2,374 | 2,375 | 2,288 | 2,305 | -0.82% | 933,100 | 2011億2488万 | +0.04% | 12.36 | 1.1 |
| 04/26 | 2,228 | 2,331 | 2,207 | 2,324 | +6.02% | 1,696,000 | 2027億8274万 | +1% | 12.46 | 1.11 |
| 04/19 | 2,275 | 2,303 | 2,154 | 2,192 | -3.65% | 1,610,500 | 1912億6496万 | -4.7% | 11.75 | 1.04 |
| 04/12 | 2,275 | 2,369 | 2,266 | 2,275 | +0.09% | 1,737,200 | 1985億720万 | -1.22% | 12.2 | 1.08 |
| 04/05 | 2,458 | 2,465 | 2,254 | 2,273 | -7.22% | 2,149,900 | 1983億3269万 | -1.35% | 12.19 | 1.08 |
| 03/29 | 2,350 | 2,474 | 2,334 | 2,450 | +3.99% | 2,387,500 | 2137億7699万 | +6.15% | 13.14 | 1.17 |
| 03/22 | 2,182 | 2,364 | 2,173 | 2,356 | +8.17% | 2,616,000 | 2055億7493万 | +2.35% | 12.63 | 1.12 |
| 03/15 | 2,184 | 2,215 | 2,106 | 2,178 | -0.77% | 3,959,200 | 1900億4338万 | -5.39% | 11.68 | 1.04 |
| 03/08 | 2,177 | 2,207 | 2,110 | 2,195 | +1.11% | 3,966,100 | 1915億2673万 | -4.85% | 11.77 | 1.04 |
| 03/01 | 2,275 | 2,288 | 2,157 | 2,171 | -4.45% | 3,770,800 | 1894億3259万 | -6.22% | 11.64 | 1.03 |
| 02/22 | 2,195 | 2,327 | 2,141 | 2,272 | +2.16% | 3,684,800 | 1982億4544万 | -2.07% | 12.18 | 1.08 |
| 02/16 | 2,454 | 2,465 | 2,191 | 2,224 | -8.63% | 4,308,400 | 1940億5715万 | -4.39% | 11.93 | 1.06 |
| 02/09 | 2,497 | 2,531 | 2,420 | 2,434 | -2.09% | 1,759,800 | 2123億8089万 | +4.37% | 13.05 | 1.16 |
| 02/02 | 2,479 | 2,528 | 2,440 | 2,486 | +0.32% | 1,790,800 | 2169億1820万 | +6.7% | 13.33 | 1.18 |
| 01/26 | 2,401 | 2,509 | 2,381 | 2,478 | +3.42% | 1,920,900 | 2162億2015万 | +6.44% | 13.29 | 1.18 |
| 01/19 | 2,439 | 2,458 | 2,347 | 2,396 | -0.58% | 2,407,800 | 2090億6517万 | +2.61% | 12.85 | 1.14 |
| 01/12 | 2,360 | 2,507 | 2,359 | 2,410 | +3.48% | 1,977,200 | 2102億8675万 | +2.64% | 12.92 | 1.15 |
| 01/05 | 2,350 | 2,381 | 2,303 | 2,329 | -0.98% | 811,800 | 2032億1902万 | -1.27% | 12.49 | 1.11 |
| 2023 |
| 12/29 | 2,265 | 2,352 | 2,255 | 2,352 | +4.16% | 1,424,200 | 2052億2591万 | -0.93% | 8.57 | 1.11 |
| 12/22 | 2,248 | 2,342 | 2,242 | 2,258 | -0.53% | 1,754,800 | 1970億2385万 | -5.4% | 8.23 | 1.06 |
| 12/15 | 2,219 | 2,286 | 2,213 | 2,270 | +1.89% | 1,537,200 | 1980億7092万 | -5.81% | 8.27 | 1.07 |
| 12/08 | 2,302 | 2,328 | 2,206 | 2,228 | -3.47% | 1,974,400 | 1944億618万 | -8.43% | 8.12 | 1.05 |
| 12/01 | 2,293 | 2,330 | 2,249 | 2,308 | +1.05% | 1,740,300 | 2013億8665万 | -6.26% | 8.41 | 1.08 |
| 11/24 | 2,155 | 2,323 | 2,151 | 2,284 | +6.43% | 2,362,100 | 1992億9251万 | -7.94% | 8.33 | 1.07 |
| 11/17 | 2,274 | 2,285 | 2,102 | 2,146 | -4.41% | 2,964,100 | 1872億5119万 | -14.19% | 7.82 | 1.01 |
| 11/10 | 2,298 | 2,318 | 2,210 | 2,245 | -1.49% | 2,097,900 | 1958億8953万 | -11.09% | 8.18 | 1.06 |
| 11/02 | 2,262 | 2,298 | 2,208 | 2,279 | -0.31% | 1,400,300 | 1988億5623万 | -10.63% | 8.31 | 1.07 |
| 10/27 | 2,300 | 2,328 | 2,262 | 2,286 | -0.78% | 1,017,000 | 1994億6702万 | -11.09% | 8.33 | 1.07 |
| 10/20 | 2,326 | 2,351 | 2,275 | 2,304 | -2% | 1,130,700 | 2010億3763万 | -10.84% | 8.4 | 1.08 |
| 10/13 | 2,338 | 2,400 | 2,326 | 2,351 | +2% | 1,439,000 | 2051億3865万 | -9.44% | 8.57 | 1.1 |
| 10/06 | 2,366 | 2,372 | 2,242 | 2,305 | -2.37% | 1,517,300 | 2011億2488万 | -11.48% | 8.4 | 1.08 |
| 09/29 | 2,348 | 2,379 | 2,331 | 2,361 | +2.16% | 1,400,900 | 2060億1121万 | -9.61% | 8.61 | 1.11 |
| 09/22 | 2,378 | 2,408 | 2,269 | 2,311 | -3.18% | 1,207,100 | 2016億4842万 | -11.59% | 8.42 | 1.09 |
| 09/15 | 2,307 | 2,400 | 2,294 | 2,387 | +4.37% | 2,059,900 | 2082億7987万 | -8.86% | 8.7 | 1.12 |
| 09/08 | 2,419 | 2,428 | 2,279 | 2,287 | -5.46% | 1,671,800 | 1995億5427万 | -12.74% | 8.34 | 1.07 |
| 09/01 | 2,420 | 2,433 | 2,377 | 2,419 | +0.92% | 1,402,800 | 2110億7206万 | -8.13% | 8.82 | 1.14 |
| 08/25 | 2,368 | 2,437 | 2,326 | 2,397 | +1.44% | 1,978,600 | 2091億5243万 | -9.17% | 8.74 | 1.13 |
| 08/18 | 2,452 | 2,494 | 2,346 | 2,363 | -3.35% | 2,570,000 | 2061億8572万 | -10.63% | 8.61 | 1.11 |
| 08/10 | 2,614 | 2,655 | 2,331 | 2,445 | -8.22% | 2,580,000 | 2133億4071万 | -7.74% | 8.91 | 1.15 |
| 08/04 | 2,772 | 2,824 | 2,651 | 2,664 | -2.13% | 1,383,500 | 2324億4976万 | +0.64% | 9.71 | 1.25 |
| 07/28 | 2,671 | 2,780 | 2,670 | 2,722 | +2.14% | 2,106,800 | 2375億1060万 | +3.62% | 9.92 | 1.28 |
| 07/21 | 2,720 | 2,759 | 2,654 | 2,665 | -1.33% | 1,259,500 | 2325億3701万 | +2.34% | 9.71 | 1.25 |
| 07/14 | 2,670 | 2,724 | 2,620 | 2,701 | +0.56% | 1,738,400 | 2356億7822万 | +4.53% | 9.85 | 1.27 |
| 07/07 | 2,845 | 2,845 | 2,675 | 2,686 | -4.92% | 1,589,400 | 2343億6939万 | +4.88% | 9.79 | 1.26 |
| 06/30 | 2,856 | 2,900 | 2,806 | 2,825 | -0.88% | 1,090,400 | 2464億9796万 | +11.4% | 10.3 | 1.33 |
| 06/23 | 2,976 | 3,011 | 2,840 | 2,850 | -3.29% | 1,650,100 | 2486億7936万 | +13.68% | 10.39 | 1.34 |
| 06/16 | 2,819 | 2,947 | 2,814 | 2,947 | +5.02% | 1,773,400 | 2571億4318万 | +18.93% | 10.74 | 1.39 |
| 06/09 | 2,809 | 2,860 | 2,733 | 2,806 | +1.41% | 2,087,200 | 2448億4010万 | +14.76% | 10.23 | 1.32 |
| 06/02 | 2,766 | 2,784 | 2,667 | 2,767 | +0.62% | 1,499,800 | 2414億3711万 | +14.43% | 10.09 | 1.3 |
| 05/26 | 2,915 | 2,924 | 2,747 | 2,750 | -4.18% | 1,837,900 | 2399億5376万 | +14.92% | 10.02 | 1.29 |
| 05/19 | 2,845 | 2,885 | 2,777 | 2,870 | +1.99% | 1,911,600 | 2504億2447万 | +21.35% | 10.46 | 1.35 |
| 05/12 | 2,607 | 2,849 | 2,595 | 2,814 | +8.27% | 2,264,500 | 2455億3814万 | +20.46% | 10.26 | 1.32 |
| 05/02 | 2,620 | 2,630 | 2,573 | 2,599 | -0.31% | 632,400 | 2267億7812万 | +12.56% | 9.47 | 1.22 |
| 04/28 | 2,559 | 2,617 | 2,527 | 2,607 | +1.84% | 1,473,900 | 2274億7617万 | +13.59% | 9.5 | 1.23 |
| 04/21 | 2,487 | 2,591 | 2,473 | 2,560 | +2.65% | 1,628,800 | 2233億7514万 | +12.38% | 9.33 | 1.2 |
| 04/14 | 2,450 | 2,509 | 2,420 | 2,494 | +2.8% | 2,135,500 | 2176億1625万 | +10.31% | 9.09 | 1.17 |
| 04/07 | 2,443 | 2,488 | 2,396 | 2,426 | +0.17% | 1,722,300 | 2116億8285万 | +7.97% | 8.84 | 1.14 |
| 03/31 | 2,469 | 2,490 | 2,375 | 2,422 | -1.06% | 2,504,800 | 2113億3382万 | +8.32% | 8.83 | 1.14 |
| 03/24 | 2,557 | 2,562 | 2,424 | 2,448 | -5.08% | 2,400,900 | 2136億248万 | +9.73% | 8.92 | 1.15 |
| 03/17 | 2,571 | 2,595 | 2,491 | 2,579 | +0.23% | 2,239,100 | 2250億3300万 | +16.07% | 9.4 | 1.21 |
| 03/10 | 2,522 | 2,597 | 2,521 | 2,573 | +1.94% | 2,061,700 | 2245億947万 | +16.64% | 9.38 | 1.21 |
| 03/03 | 2,455 | 2,567 | 2,434 | 2,524 | +0.84% | 2,602,400 | 2202億3393万 | +15.09% | 9.2 | 1.19 |
| 02/24 | 2,365 | 2,512 | 2,327 | 2,503 | +5.88% | 2,312,100 | 2184億155万 | +14.66% | 9.12 | 1.18 |
| 02/17 | 2,155 | 2,430 | 2,148 | 2,364 | +9.04% | 2,749,400 | 2062億7298万 | +8.69% | 8.62 | 1.11 |
| 02/10 | 2,157 | 2,185 | 2,134 | 2,168 | +0.93% | 962,200 | 1891億7082万 | -0.23% | 7.9 | 1.02 |
| 02/03 | 2,176 | 2,188 | 2,122 | 2,148 | -1.42% | 763,600 | 1958億9570万 | -1.56% | 8.09 | 1.04 |
| 01/27 | 2,138 | 2,195 | 2,133 | 2,179 | +2.54% | 887,300 | 1987億2287万 | -0.46% | 8.21 | 1.06 |
| 01/20 | 2,038 | 2,139 | 2,036 | 2,125 | +3.11% | 1,204,400 | 1937億9812万 | -3.72% | 8 | 1.03 |
| 01/13 | 2,110 | 2,129 | 2,054 | 2,061 | -1.48% | 837,900 | 1879億6137万 | -7.41% | 7.76 | 1 |
| 01/06 | 2,120 | 2,153 | 2,092 | 2,092 | -1.88% | 855,900 | 1907億8855万 | -6.9% | 7.88 | 1.02 |
| 2022 |
| 12/30 | 2,130 | 2,165 | 2,102 | 2,132 | +0.28% | 991,000 | 1944億3651万 | -5.75% | 6.94 | 1.13 |
| 12/23 | 2,111 | 2,141 | 2,083 | 2,126 | -0.09% | 1,131,400 | 1938億8932万 | -6.59% | 6.92 | 1.12 |
| 12/16 | 2,113 | 2,166 | 2,102 | 2,128 | +0.14% | 1,105,500 | 1940億7171万 | -6.95% | 6.92 | 1.12 |
| 12/09 | 2,055 | 2,125 | 2,037 | 2,125 | +3.06% | 1,378,300 | 1937億9812万 | -7.41% | 6.91 | 1.12 |
| 12/02 | 2,143 | 2,148 | 2,042 | 2,062 | -3.78% | 1,928,400 | 1880億5257万 | -10.43% | 6.71 | 1.09 |
| 11/25 | 2,147 | 2,172 | 2,106 | 2,143 | -0.19% | 1,121,000 | 1954億3970万 | -7.55% | 6.97 | 1.13 |
