時価総額
2023/08/09～2024/01/05
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 |
| 01/05 | 1,025 | 1,034 | 1,016 | 1,034 | +0.98% | 10,300 | 53億586万 | -0.1% | 11.63 | 0.69 |
| 01/04 | 1,016 | 1,024 | 1,016 | 1,024 | +0.79% | 4,400 | 52億5455万 | -1.25% | 11.52 | 0.68 |
| 2023 |
| 12/29 | 1,018 | 1,018 | 1,014 | 1,016 | -0.2% | 1,400 | 52億1350万 | -2.21% | 11.43 | 0.68 |
| 12/28 | 1,020 | 1,020 | 1,016 | 1,018 | +0.1% | 4,300 | 52億2376万 | -2.3% | 11.45 | 0.68 |
| 12/27 | 1,017 | 1,019 | 1,013 | 1,017 | 0% | 49,800 | 52億1863万 | -2.68% | 11.44 | 0.68 |
| 12/26 | 1,018 | 1,019 | 1,016 | 1,017 | -0.49% | 3,700 | 52億1863万 | -2.87% | 11.44 | 0.68 |
| 12/25 | 1,022 | 1,023 | 1,019 | 1,022 | 0% | 134,900 | 52億4429万 | -2.57% | 11.5 | 0.68 |
| 12/22 | 1,030 | 1,030 | 1,020 | 1,022 | -0.78% | 5,500 | 52億4429万 | -2.67% | 11.5 | 0.68 |
| 12/21 | 1,024 | 1,030 | 1,024 | 1,030 | +0.29% | 7,900 | 52億8534万 | -2.09% | 11.59 | 0.69 |
| 12/20 | 1,026 | 1,031 | 1,026 | 1,027 | -0.48% | 5,300 | 52億6994万 | -2.47% | 11.55 | 0.69 |
| 12/19 | 1,025 | 1,032 | 1,025 | 1,032 | 0% | 8,100 | 52億9560万 | -2.18% | 11.61 | 0.69 |
| 12/18 | 1,024 | 1,032 | 1,024 | 1,032 | -0.19% | 3,300 | 52億9560万 | -2.37% | 11.61 | 0.69 |
| 12/15 | 1,038 | 1,039 | 1,034 | 1,034 | -0.29% | 2,300 | 53億586万 | -2.36% | 11.63 | 0.69 |
| 12/14 | 1,042 | 1,045 | 1,030 | 1,037 | -0.48% | 11,600 | 53億2126万 | -2.35% | 11.67 | 0.69 |
| 12/13 | 1,038 | 1,045 | 1,038 | 1,042 | -0.29% | 4,300 | 53億4691万 | -2.07% | 11.72 | 0.7 |
| 12/12 | 1,048 | 1,048 | 1,039 | 1,045 | -0.1% | 11,300 | 53億6231万 | -2.06% | 11.76 | 0.7 |
| 12/11 | 1,040 | 1,047 | 1,040 | 1,046 | +0.77% | 4,900 | 53億6744万 | -2.15% | 11.77 | 0.7 |
| 12/08 | 1,036 | 1,039 | 1,033 | 1,038 | +0.19% | 9,300 | 53億2639万 | -3.08% | 11.68 | 0.69 |
| 12/07 | 1,027 | 1,040 | 1,027 | 1,036 | -0.48% | 2,100 | 53億1613万 | -3.54% | 11.66 | 0.69 |
| 12/06 | 1,037 | 1,041 | 1,035 | 1,041 | +0.39% | 6,000 | 53億4178万 | -3.34% | 11.71 | 0.7 |
| 12/05 | 1,050 | 1,051 | 1,031 | 1,037 | -1.24% | 11,900 | 53億2126万 | -3.89% | 11.67 | 0.69 |
| 12/04 | 1,050 | 1,050 | 1,043 | 1,050 | 0% | 4,800 | 53億8797万 | -2.96% | 11.81 | 0.7 |
| 12/01 | 1,060 | 1,060 | 1,050 | 1,050 | -0.94% | 9,800 | 53億8797万 | -3.14% | 11.81 | 0.7 |
| 11/30 | 1,078 | 1,078 | 1,058 | 1,060 | -1.3% | 7,300 | 54億3928万 | -2.39% | 11.93 | 0.71 |
| 11/29 | 1,076 | 1,079 | 1,065 | 1,074 | -0.28% | 3,800 | 55億1112万 | -1.29% | 12.08 | 0.72 |
| 11/28 | 1,060 | 1,077 | 1,060 | 1,077 | 0% | 12,300 | 55億2651万 | -1.19% | 12.12 | 0.72 |
| 11/27 | 1,085 | 1,085 | 1,063 | 1,077 | -0.74% | 3,100 | 55億2651万 | -1.37% | 12.12 | 0.72 |
| 11/24 | 1,096 | 1,098 | 1,085 | 1,085 | -0.37% | 1,700 | 55億6756万 | -0.73% | 12.21 | 0.73 |
| 11/22 | 1,074 | 1,097 | 1,074 | 1,089 | +1.68% | 8,800 | 55億8809万 | -0.55% | 12.25 | 0.73 |
| 11/21 | 1,069 | 1,074 | 1,069 | 1,071 | +0.19% | 1,700 | 54億9572万 | -2.28% | 12.05 | 0.72 |
| 11/20 | 1,058 | 1,069 | 1,057 | 1,069 | +0.75% | 2,200 | 54億8546万 | -2.64% | 12.03 | 0.72 |
| 11/17 | 1,053 | 1,066 | 1,043 | 1,061 | +0.76% | 15,100 | 54億4441万 | -3.63% | 11.94 | 0.71 |
| 11/16 | 1,069 | 1,069 | 1,051 | 1,053 | -1.4% | 9,900 | 54億336万 | -4.62% | 11.85 | 0.7 |
| 11/15 | 1,081 | 1,081 | 1,065 | 1,068 | -0.74% | 8,300 | 54億8033万 | -3.52% | 12.02 | 0.71 |
| 11/14 | 1,081 | 1,081 | 1,069 | 1,076 | -0.09% | 4,200 | 55億2138万 | -2.98% | 12.11 | 0.72 |
| 11/13 | 1,109 | 1,109 | 1,076 | 1,077 | -1.19% | 14,500 | 55億2651万 | -3.15% | 12.12 | 0.72 |
| 11/10 | 1,102 | 1,102 | 1,090 | 1,090 | -1.09% | 5,100 | 55億9322万 | -2.15% | 12.26 | 0.73 |
| 11/09 | 1,099 | 1,103 | 1,099 | 1,102 | +0.55% | 1,500 | 56億5480万 | -1.17% | 12.4 | 0.74 |
| 11/08 | 1,102 | 1,104 | 1,096 | 1,096 | -0.54% | 1,700 | 56億2401万 | -1.79% | 12.33 | 0.73 |
| 11/07 | 1,109 | 1,109 | 1,102 | 1,102 | -0.09% | 3,100 | 56億5480万 | -1.52% | 12.4 | 0.74 |
| 11/06 | 1,106 | 1,106 | 1,103 | 1,103 | +0.09% | 400 | 56億5993万 | -1.52% | 12.41 | 0.74 |
| 11/02 | 1,098 | 1,105 | 1,098 | 1,102 | -0.09% | 1,800 | 56億5480万 | -1.78% | 12.4 | 0.74 |
| 11/01 | 1,105 | 1,105 | 1,098 | 1,103 | -0.09% | 1,300 | 56億5993万 | -1.78% | 12.41 | 0.74 |
| 10/31 | 1,105 | 1,105 | 1,097 | 1,104 | 0% | 1,300 | 56億6506万 | -1.87% | 12.42 | 0.74 |
| 10/30 | 1,103 | 1,104 | 1,103 | 1,104 | +0.09% | 1,200 | 56億6506万 | -2.04% | 12.42 | 0.74 |
| 10/27 | 1,099 | 1,104 | 1,099 | 1,103 | 0% | 600 | 56億5993万 | -2.3% | 12.41 | 0.74 |
| 10/26 | 1,107 | 1,108 | 1,098 | 1,103 | -0.54% | 3,200 | 56億5993万 | -2.39% | 12.41 | 0.74 |
| 10/25 | 1,108 | 1,109 | 1,102 | 1,109 | +0.54% | 1,100 | 56億9072万 | -2.03% | 12.48 | 0.74 |
| 10/24 | 1,113 | 1,113 | 1,100 | 1,103 | -0.9% | 8,200 | 56億5993万 | -2.65% | 12.41 | 0.74 |
| 10/23 | 1,118 | 1,118 | 1,113 | 1,113 | -1.07% | 1,000 | 57億1124万 | -1.94% | 12.52 | 0.74 |
| 10/20 | 1,119 | 1,125 | 1,118 | 1,125 | +0.45% | 2,200 | 57億7282万 | -0.97% | 12.66 | 0.75 |
| 10/19 | 1,125 | 1,125 | 1,119 | 1,120 | -0.44% | 2,500 | 57億4716万 | -1.5% | 12.6 | 0.75 |
| 10/18 | 1,125 | 1,125 | 1,125 | 1,125 | 0% | 200 | 57億7282万 | -1.14% | 12.66 | 0.75 |
| 10/17 | 1,121 | 1,126 | 1,121 | 1,125 | +0.27% | 500 | 57億7282万 | -1.23% | 12.66 | 0.75 |
| 10/16 | 1,133 | 1,135 | 1,122 | 1,122 | -0.62% | 1,500 | 57億5743万 | -1.67% | 12.62 | 0.75 |
| 10/13 | 1,135 | 1,135 | 1,128 | 1,129 | -0.18% | 400 | 57億9335万 | -1.14% | 12.7 | 0.76 |
| 10/12 | 1,137 | 1,138 | 1,131 | 1,131 | -0.44% | 800 | 58億361万 | -1.05% | 12.73 | 0.76 |
| 10/11 | 1,135 | 1,136 | 1,127 | 1,136 | +0.18% | 600 | 58億2927万 | -0.7% | 12.78 | 0.76 |
| 10/10 | 1,136 | 1,138 | 1,130 | 1,134 | -0.09% | 3,100 | 58億1900万 | -0.87% | 12.76 | 0.76 |
| 10/06 | 1,131 | 1,135 | 1,126 | 1,135 | +0.35% | 7,500 | 58億2413万 | -0.87% | 12.77 | 0.76 |
| 10/05 | 1,118 | 1,131 | 1,118 | 1,131 | +1.16% | 4,900 | 58億361万 | -1.31% | 12.73 | 0.76 |
| 10/04 | 1,131 | 1,133 | 1,118 | 1,118 | -1.5% | 9,700 | 57億3690万 | -2.44% | 12.58 | 0.75 |
| 10/03 | 1,148 | 1,148 | 1,130 | 1,135 | -1.13% | 2,800 | 58億2413万 | -1.05% | 12.77 | 0.76 |
| 10/02 | 1,147 | 1,150 | 1,140 | 1,148 | +0.35% | 5,300 | 58億9084万 | +0.09% | 12.92 | 0.77 |
| 09/29 | 1,147 | 1,148 | 1,144 | 1,144 | 0% | 1,000 | 58億7032万 | -0.17% | 12.87 | 0.77 |
| 09/28 | 1,148 | 1,148 | 1,140 | 1,144 | +0.09% | 1,800 | 58億7032万 | -0.17% | 12.87 | 0.77 |
| 09/27 | 1,146 | 1,146 | 1,142 | 1,143 | -0.26% | 700 | 58億6519万 | -0.26% | 12.86 | 0.76 |
| 09/26 | 1,149 | 1,150 | 1,146 | 1,146 | -0.17% | 140,100 | 58億8058万 | 0% | 12.89 | 0.77 |
| 09/25 | 1,150 | 1,151 | 1,139 | 1,148 | -0.17% | 83,400 | 58億9084万 | +0.26% | 12.92 | 0.77 |
| 09/22 | 1,140 | 1,150 | 1,140 | 1,150 | +1.23% | 5,700 | 59億111万 | +0.52% | 12.94 | 0.77 |
| 09/21 | 1,140 | 1,149 | 1,135 | 1,136 | -0.44% | 8,400 | 58億2927万 | -0.7% | 12.78 | 0.76 |
| 09/20 | 1,141 | 1,150 | 1,140 | 1,141 | -0.17% | 2,200 | 58億5492万 | -0.17% | 12.84 | 0.76 |
| 09/19 | 1,139 | 1,150 | 1,139 | 1,143 | 0% | 2,500 | 58億6519万 | 0% | 12.86 | 0.76 |
| 09/15 | 1,151 | 1,154 | 1,143 | 1,143 | -0.7% | 2,700 | 58億6519万 | 0% | 12.86 | 0.76 |
| 09/14 | 1,143 | 1,151 | 1,143 | 1,151 | +0.26% | 1,600 | 59億624万 | +0.61% | 12.95 | 0.77 |
| 09/13 | 1,146 | 1,148 | 1,142 | 1,148 | -0.17% | 1,800 | 58億9084万 | +0.44% | 12.92 | 0.77 |
| 09/12 | 1,153 | 1,154 | 1,149 | 1,150 | -0.09% | 700 | 59億111万 | +0.7% | 12.94 | 0.77 |
| 09/11 | 1,152 | 1,152 | 1,144 | 1,151 | -0.6% | 2,300 | 59億624万 | +0.88% | 12.95 | 0.77 |
| 09/08 | 1,150 | 1,158 | 1,140 | 1,158 | +0.52% | 6,100 | 59億4216万 | +1.58% | 13.03 | 0.77 |
| 09/07 | 1,152 | 1,157 | 1,152 | 1,152 | -0.35% | 600 | 59億1137万 | +1.05% | 12.96 | 0.77 |
| 09/06 | 1,158 | 1,158 | 1,152 | 1,156 | -0.26% | 1,300 | 59億3189万 | +1.49% | 13.01 | 0.77 |
| 09/05 | 1,149 | 1,163 | 1,148 | 1,159 | +1.22% | 5,300 | 59億4729万 | +1.85% | 13.04 | 0.78 |
| 09/04 | 1,155 | 1,155 | 1,144 | 1,145 | -0.95% | 3,500 | 58億7545万 | +0.7% | 12.88 | 0.77 |
| 09/01 | 1,142 | 1,158 | 1,138 | 1,156 | +1.05% | 10,500 | 59億3189万 | +1.67% | 13.01 | 0.77 |
| 08/31 | 1,140 | 1,144 | 1,137 | 1,144 | +0.7% | 5,000 | 58億7032万 | +0.62% | 12.87 | 0.77 |
| 08/30 | 1,137 | 1,141 | 1,135 | 1,136 | -0.09% | 1,200 | 58億2927万 | -0.09% | 12.78 | 0.76 |
| 08/29 | 1,134 | 1,139 | 1,131 | 1,137 | +0.09% | 1,900 | 58億3440万 | 0% | 12.79 | 0.76 |
| 08/28 | 1,135 | 1,139 | 1,133 | 1,136 | +0.09% | 1,500 | 58億2927万 | -0.18% | 12.78 | 0.76 |
| 08/25 | 1,134 | 1,142 | 1,131 | 1,135 | 0% | 2,000 | 58億2413万 | -0.26% | 12.77 | 0.76 |
| 08/24 | 1,132 | 1,144 | 1,132 | 1,135 | -0.35% | 1,000 | 58億2413万 | -0.35% | 12.77 | 0.76 |
| 08/23 | 1,147 | 1,147 | 1,138 | 1,139 | -0.78% | 500 | 58億4466万 | 0% | 12.82 | 0.76 |
| 08/22 | 1,124 | 1,149 | 1,124 | 1,148 | +1.5% | 7,900 | 58億9084万 | +0.7% | 12.92 | 0.77 |
| 08/21 | 1,120 | 1,139 | 1,120 | 1,131 | -0.09% | 2,500 | 58億361万 | -0.79% | 12.73 | 0.76 |
| 08/18 | 1,130 | 1,137 | 1,129 | 1,132 | +0.44% | 1,600 | 58億874万 | -0.79% | 12.74 | 0.76 |
| 08/17 | 1,130 | 1,143 | 1,118 | 1,127 | -0.18% | 4,800 | 57億8308万 | -1.31% | 12.68 | 0.75 |
| 08/16 | 1,132 | 1,146 | 1,120 | 1,129 | -1.05% | 7,500 | 57億9335万 | -1.31% | 12.7 | 0.76 |
| 08/15 | 1,150 | 1,155 | 1,141 | 1,141 | +0.09% | 4,500 | 58億5492万 | -0.44% | 12.84 | 0.76 |
| 08/14 | 1,155 | 1,165 | 1,137 | 1,140 | -1.3% | 19,100 | 58億4979万 | -0.61% | 12.83 | 0.76 |
| 08/10 | 1,116 | 1,159 | 1,116 | 1,155 | +2.48% | 41,100 | 59億2676万 | +0.61% | 13 | 0.77 |
| 08/09 | 1,133 | 1,133 | 1,127 | 1,127 | -0.44% | 800 | 57億8308万 | -1.91% | 12.68 | 0.75 |
