時価総額
2023/08/28～2024/01/24
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 |
| 01/24 | 505 | 507 | 501 | 505 | +0.2% | 11,800 | 36億7675万 | +0.8% | 23.55 | 1.85 |
| 01/23 | 500 | 504 | 496 | 504 | +1% | 16,200 | 36億6947万 | +0.6% | 23.5 | 1.84 |
| 01/22 | 500 | 500 | 494 | 499 | +0.6% | 7,100 | 36億3306万 | -0.4% | 23.27 | 1.82 |
| 01/19 | 498 | 500 | 495 | 496 | +0.4% | 5,300 | 36億1122万 | -0.8% | 23.13 | 1.81 |
| 01/18 | 492 | 496 | 490 | 494 | -0.8% | 5,000 | 35億9666万 | -1.2% | 23.04 | 1.81 |
| 01/17 | 489 | 498 | 489 | 498 | +1.43% | 3,100 | 36億2578万 | -0.2% | 23.22 | 1.82 |
| 01/16 | 500 | 502 | 484 | 491 | -1.41% | 12,400 | 35億7482万 | -1.6% | 22.9 | 1.79 |
| 01/15 | 492 | 501 | 491 | 498 | +0.2% | 9,400 | 36億2578万 | -0.2% | 23.22 | 1.82 |
| 01/12 | 498 | 501 | 495 | 497 | -0.2% | 6,700 | 36億1850万 | -0.4% | 23.18 | 1.82 |
| 01/11 | 500 | 502 | 496 | 498 | -0.99% | 7,500 | 36億2578万 | -0.4% | 23.22 | 1.82 |
| 01/10 | 494 | 503 | 489 | 503 | +1.62% | 15,300 | 36億6219万 | +0.4% | 23.46 | 1.84 |
| 01/09 | 499 | 503 | 492 | 495 | 0% | 19,100 | 36億394万 | -1.39% | 23.08 | 1.81 |
| 01/05 | 500 | 507 | 494 | 495 | -1% | 23,700 | 36億394万 | -1.2% | 23.08 | 1.81 |
| 01/04 | 496 | 509 | 496 | 500 | +0.4% | 11,500 | 36億4035万 | -0.4% | 23.32 | 1.83 |
| 2023 |
| 12/29 | 496 | 501 | 492 | 498 | -0.4% | 6,100 | 36億2578万 | -0.4% | 23.22 | 1.82 |
| 12/28 | 495 | 500 | 494 | 500 | +0.2% | 5,400 | 36億4035万 | +0.2% | 23.32 | 1.83 |
| 12/27 | 500 | 501 | 496 | 499 | -0.8% | 4,800 | 36億3306万 | +0.2% | 23.27 | 1.82 |
| 12/26 | 511 | 511 | 497 | 503 | -1.37% | 16,100 | 36億6219万 | +1.41% | 23.46 | 1.84 |
| 12/25 | 502 | 510 | 500 | 510 | +0.99% | 16,300 | 37億1315万 | +3.24% | 23.78 | 1.86 |
| 12/22 | 514 | 514 | 496 | 505 | -0.98% | 22,500 | 36億7675万 | +2.85% | 23.55 | 1.85 |
| 12/21 | 507 | 517 | 506 | 510 | +0.39% | 9,000 | 37億1315万 | +4.51% | 23.78 | 1.86 |
| 12/20 | 511 | 512 | 505 | 508 | -0.39% | 13,500 | 36億9859万 | +4.53% | 23.69 | 1.86 |
| 12/19 | 499 | 513 | 499 | 510 | +2.2% | 8,300 | 37億1315万 | +5.37% | 23.78 | 1.86 |
| 12/18 | 507 | 513 | 492 | 499 | -2.92% | 17,600 | 36億3306万 | +3.74% | 23.27 | 1.82 |
| 12/15 | 501 | 518 | 496 | 514 | +2.8% | 26,900 | 37億4227万 | +7.53% | 23.97 | 1.88 |
| 12/14 | 505 | 505 | 496 | 500 | -0.2% | 14,400 | 36億4035万 | +5.26% | 23.32 | 1.83 |
| 12/13 | 484 | 502 | 484 | 501 | +3.09% | 15,500 | 36億4763万 | +5.92% | 23.36 | 1.83 |
| 12/12 | 476 | 487 | 476 | 486 | +2.1% | 11,300 | 35億3842万 | +3.4% | 22.66 | 1.78 |
| 12/11 | 480 | 486 | 475 | 476 | -0.63% | 12,400 | 34億6561万 | +1.93% | 22.2 | 1.74 |
| 12/08 | 487 | 489 | 470 | 479 | -4.01% | 33,600 | 34億8745万 | +3.01% | 22.34 | 1.75 |
| 12/07 | 500 | 500 | 490 | 499 | -0.4% | 15,000 | 36億3306万 | +7.78% | 23.27 | 1.82 |
| 12/06 | 499 | 505 | 495 | 501 | 0% | 16,900 | 36億4763万 | +8.91% | 23.36 | 1.83 |
| 12/05 | 495 | 508 | 485 | 501 | 0% | 23,500 | 36億4763万 | +9.87% | 23.36 | 1.83 |
| 12/04 | 525 | 531 | 496 | 501 | -4.39% | 50,400 | 36億4763万 | +10.84% | 23.36 | 1.83 |
| 12/01 | 529 | 545 | 516 | 524 | -0.19% | 86,200 | 38億1508万 | +16.7% | 24.43 | 1.91 |
| 11/30 | 496 | 555 | 483 | 525 | +6.71% | 239,000 | 38億2236万 | +18.24% | 24.48 | 1.92 |
| 11/29 | 500 | 505 | 489 | 492 | -2.38% | 46,000 | 35億8210万 | +11.82% | 22.94 | 1.8 |
| 11/28 | 467 | 530 | 467 | 504 | +9.8% | 204,700 | 36億6947万 | +15.07% | 23.5 | 1.84 |
| 11/27 | 475 | 475 | 458 | 459 | -3.97% | 25,600 | 33億4184万 | +5.28% | 21.4 | 1.68 |
| 11/24 | 479 | 484 | 473 | 478 | +1.49% | 38,700 | 34億8017万 | +9.63% | 22.29 | 1.75 |
| 11/22 | 448 | 476 | 448 | 471 | +5.13% | 28,500 | 34億2920万 | +8.28% | 21.96 | 1.72 |
| 11/21 | 446 | 449 | 444 | 448 | +1.59% | 8,600 | 32億6175万 | +3.23% | 20.89 | 1.64 |
| 11/20 | 443 | 446 | 437 | 441 | 0% | 15,000 | 32億1078万 | +1.61% | 20.56 | 1.61 |
| 11/17 | 442 | 442 | 432 | 441 | -0.45% | 6,800 | 32億1078万 | +1.38% | 20.56 | 1.61 |
| 11/16 | 453 | 453 | 432 | 443 | -2.42% | 22,500 | 32億2535万 | +1.37% | 20.66 | 1.62 |
| 11/15 | 471 | 472 | 441 | 454 | -0.66% | 44,200 | 33億543万 | +3.42% | 21.17 | 1.66 |
| 11/14 | 431 | 493 | 430 | 457 | +8.04% | 125,200 | 33億2727万 | +4.1% | 21.31 | 1.67 |
| 11/13 | 430 | 430 | 414 | 423 | -2.08% | 11,000 | 30億7973万 | -3.86% | 19.72 | 1.55 |
| 11/10 | 435 | 443 | 418 | 432 | -3.79% | 24,400 | 31億4526万 | -2.04% | 20.14 | 1.58 |
| 11/09 | 442 | 459 | 440 | 449 | +3.46% | 21,700 | 32億6903万 | +1.81% | 20.94 | 1.64 |
| 11/08 | 422 | 434 | 422 | 434 | +2.84% | 5,700 | 31億5982万 | -1.59% | 20.24 | 1.59 |
| 11/07 | 424 | 424 | 417 | 422 | -0.24% | 3,500 | 30億7245万 | -4.95% | 19.68 | 1.54 |
| 11/06 | 422 | 428 | 420 | 423 | 0% | 8,400 | 30億7973万 | -5.58% | 19.72 | 1.55 |
| 11/02 | 424 | 428 | 421 | 423 | 0% | 3,100 | 30億7973万 | -6.21% | 19.72 | 1.55 |
| 11/01 | 423 | 427 | 423 | 423 | -0.24% | 3,800 | 30億7973万 | -7.03% | 19.72 | 1.55 |
| 10/31 | 423 | 426 | 414 | 424 | +1.92% | 3,300 | 30億8701万 | -7.63% | 19.77 | 1.55 |
| 10/30 | 403 | 425 | 403 | 416 | +2.97% | 10,900 | 30億2877万 | -10.15% | 19.4 | 1.52 |
| 10/27 | 401 | 407 | 398 | 404 | -0.49% | 11,300 | 29億4140万 | -13.49% | 18.84 | 1.48 |
| 10/26 | 416 | 416 | 401 | 406 | -1.69% | 16,200 | 29億5596万 | -13.98% | 18.93 | 1.48 |
| 10/25 | 434 | 434 | 406 | 413 | -3.28% | 28,100 | 30億692万 | -13.24% | 19.26 | 1.51 |
| 10/24 | 440 | 440 | 414 | 427 | -3.39% | 18,900 | 31億885万 | -11.04% | 19.91 | 1.56 |
| 10/23 | 454 | 456 | 439 | 442 | -2.64% | 8,900 | 32億1806万 | -8.49% | 20.61 | 1.62 |
| 10/20 | 448 | 454 | 446 | 454 | +0.89% | 2,800 | 33億543万 | -6.58% | 21.17 | 1.66 |
| 10/19 | 449 | 451 | 443 | 450 | -0.22% | 2,600 | 32億7631万 | -7.98% | 20.98 | 1.64 |
| 10/18 | 460 | 460 | 448 | 451 | -0.22% | 3,700 | 32億8359万 | -8.33% | 21.03 | 1.65 |
| 10/17 | 448 | 457 | 448 | 452 | +0.89% | 4,900 | 32億9087万 | -8.5% | 21.08 | 1.65 |
| 10/16 | 452 | 460 | 445 | 448 | -3.86% | 8,800 | 32億6175万 | -10.04% | 20.89 | 1.64 |
| 10/13 | 474 | 484 | 464 | 466 | -4.51% | 10,400 | 33億9280万 | -6.99% | 21.73 | 1.7 |
| 10/12 | 486 | 488 | 477 | 488 | +0.62% | 7,100 | 35億5298万 | -3.37% | 22.76 | 1.78 |
| 10/11 | 475 | 502 | 462 | 485 | +3.63% | 19,400 | 35億3113万 | -4.34% | 22.62 | 1.77 |
| 10/10 | 476 | 484 | 468 | 468 | +0.21% | 10,800 | 34億736万 | -8.06% | 21.82 | 1.71 |
| 10/06 | 449 | 477 | 449 | 467 | +4.01% | 11,600 | 34億8万 | -8.97% | 21.78 | 1.71 |
| 10/05 | 434 | 452 | 426 | 449 | +3.22% | 65,000 | 32億6903万 | -13.15% | 20.94 | 1.64 |
| 10/04 | 451 | 453 | 435 | 435 | -6.85% | 38,200 | 31億6710万 | -16.51% | 20.28 | 1.59 |
| 10/03 | 496 | 497 | 462 | 467 | -6.22% | 21,900 | 34億8万 | -11.39% | 21.78 | 1.71 |
| 10/02 | 518 | 518 | 492 | 498 | -3.49% | 20,600 | 36億2578万 | -6.21% | 23.22 | 1.82 |
| 09/29 | 515 | 520 | 514 | 516 | +0.39% | 3,300 | 37億5684万 | -3.55% | 24.06 | 1.93 |
| 09/28 | 518 | 522 | 514 | 514 | -0.77% | 3,300 | 37億4227万 | -4.46% | 23.97 | 1.92 |
| 09/27 | 524 | 524 | 514 | 518 | -1.33% | 7,700 | 37億7140万 | -4.25% | 24.15 | 1.94 |
| 09/26 | 533 | 533 | 523 | 525 | -0.57% | 11,700 | 38億2236万 | -3.49% | 24.48 | 1.96 |
| 09/25 | 521 | 528 | 515 | 528 | +2.52% | 19,900 | 38億4420万 | -3.3% | 24.62 | 1.97 |
| 09/22 | 501 | 515 | 501 | 515 | +1.18% | 7,800 | 37億4956万 | -6.02% | 24.02 | 1.92 |
| 09/21 | 510 | 511 | 501 | 509 | -0.59% | 14,100 | 37億587万 | -7.45% | 23.74 | 1.9 |
| 09/20 | 516 | 519 | 505 | 512 | -0.19% | 8,800 | 37億2771万 | -7.58% | 23.88 | 1.91 |
| 09/19 | 510 | 523 | 510 | 513 | -0.39% | 8,900 | 37億3499万 | -8.06% | 23.92 | 1.92 |
| 09/15 | 511 | 517 | 504 | 515 | 0% | 18,200 | 37億4956万 | -8.36% | 24.02 | 1.92 |
| 09/14 | 512 | 515 | 508 | 515 | -0.39% | 7,800 | 37億4956万 | -9.49% | 24.02 | 1.92 |
| 09/13 | 518 | 522 | 510 | 517 | -0.19% | 10,100 | 37億6412万 | -10.24% | 24.11 | 1.93 |
| 09/12 | 521 | 525 | 512 | 518 | +1.37% | 13,200 | 37億7140万 | -11.15% | 24.15 | 1.94 |
| 09/11 | 545 | 545 | 510 | 511 | -5.89% | 38,300 | 37億2043万 | -13.39% | 23.83 | 1.91 |
| 09/08 | 544 | 544 | 537 | 543 | -0.37% | 6,900 | 39億5342万 | -8.89% | 25.32 | 2.03 |
| 09/07 | 546 | 549 | 532 | 545 | -0.73% | 18,800 | 39億6798万 | -9.32% | 25.41 | 2.04 |
| 09/06 | 550 | 552 | 545 | 549 | -0.18% | 5,300 | 39億9710万 | -9.56% | 25.6 | 2.05 |
| 09/05 | 532 | 550 | 531 | 550 | +2.23% | 18,500 | 40億438万 | -10.13% | 25.65 | 2.06 |
| 09/04 | 554 | 554 | 520 | 538 | -2.71% | 42,500 | 39億1701万 | -12.94% | 25.09 | 2.01 |
| 09/01 | 553 | 561 | 546 | 553 | -1.25% | 24,000 | 40億2622万 | -11.38% | 25.79 | 2.07 |
| 08/31 | 565 | 569 | 555 | 560 | -0.88% | 10,200 | 40億7719万 | -11.25% | 26.11 | 2.09 |
| 08/30 | 576 | 576 | 565 | 565 | -1.74% | 13,600 | 41億1359万 | -11.3% | 26.35 | 2.11 |
| 08/29 | 578 | 579 | 574 | 575 | -1.54% | 9,000 | 41億8640万 | -10.44% | 26.81 | 2.15 |
| 08/28 | 590 | 590 | 581 | 584 | +0.17% | 6,400 | 42億5192万 | -9.88% | 27.23 | 2.18 |
