時価総額
2023/08/22～2024/01/18
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 |
| 01/18 | 555 | 597 | 553 | 581 | +3.57% | 802,100 | 59億1032万 | +32.05% | 193.25 | 1.13 |
| 01/17 | 585 | 593 | 554 | 561 | -8.18% | 1,014,800 | 57億687万 | +30.16% | 186.6 | 1.09 |
| 01/16 | 642 | 660 | 600 | 611 | -7.7% | 1,724,400 | 62億1550万 | +44.1% | 203.23 | 1.19 |
| 01/15 | 707 | 720 | 651 | 662 | -0.15% | 4,742,100 | 67億3431万 | +59.52% | 220.2 | 1.29 |
| 01/12 | 568 | 663 | 568 | 663 | +17.76% | 5,032,400 | 67億4448万 | +64.11% | 220.53 | 1.29 |
| 01/11 | 562 | 642 | 548 | 563 | +3.87% | 7,061,600 | 57億2721万 | +42.89% | 187.27 | 1.1 |
| 01/10 | 542 | 542 | 542 | 542 | +17.32% | 74,400 | 55億1359万 | +40.05% | 180.28 | 1.06 |
| 01/09 | 386 | 462 | 382 | 462 | +20.94% | 936,700 | 46億9977万 | +20.94% | 153.67 | 0.9 |
| 01/05 | 383 | 385 | 382 | 382 | -1.04% | 22,500 | 38億8596万 | +0.79% | 127.06 | 0.75 |
| 01/04 | 375 | 387 | 373 | 386 | +2.12% | 28,200 | 39億2665万 | +1.58% | 128.39 | 0.75 |
| 2023 |
| 12/29 | 384 | 389 | 377 | 378 | -0.53% | 32,400 | 38億4527万 | -0.79% | 125.73 | 0.74 |
| 12/28 | 375 | 382 | 373 | 380 | +1.88% | 37,300 | 38億6561万 | -0.52% | 126.4 | 0.74 |
| 12/27 | 365 | 375 | 362 | 373 | +2.19% | 53,300 | 37億9440万 | -2.61% | 124.07 | 0.73 |
| 12/26 | 364 | 371 | 363 | 365 | -0.27% | 53,600 | 37億1302万 | -4.95% | 121.41 | 0.71 |
| 12/25 | 375 | 375 | 363 | 366 | +0.55% | 68,700 | 37億2319万 | -5.18% | 121.74 | 0.71 |
| 12/22 | 372 | 374 | 364 | 364 | -2.15% | 49,000 | 37億285万 | -5.94% | 121.08 | 0.71 |
| 12/21 | 375 | 375 | 370 | 372 | -0.53% | 29,000 | 37億8423万 | -4.37% | 123.74 | 0.73 |
| 12/20 | 373 | 382 | 371 | 374 | +0.54% | 42,900 | 38億458万 | -4.35% | 124.4 | 0.73 |
| 12/19 | 371 | 375 | 370 | 372 | -1.06% | 25,400 | 37億8423万 | -5.34% | 123.74 | 0.73 |
| 12/18 | 380 | 383 | 373 | 376 | -1.57% | 20,500 | 38億2492万 | -4.81% | 125.07 | 0.73 |
| 12/15 | 365 | 382 | 365 | 382 | +4.37% | 53,900 | 38億8596万 | -3.78% | 127.06 | 0.75 |
| 12/14 | 371 | 373 | 364 | 366 | -1.35% | 49,700 | 37億2319万 | -8.5% | 121.74 | 0.71 |
| 12/13 | 372 | 373 | 370 | 371 | +1.09% | 16,100 | 37億7406万 | -8.4% | 123.4 | 0.72 |
| 12/12 | 376 | 377 | 362 | 367 | -1.87% | 60,200 | 37億3337万 | -10.27% | 122.07 | 0.72 |
| 12/11 | 370 | 377 | 370 | 374 | +0.81% | 28,200 | 38億458万 | -9.66% | 124.4 | 0.73 |
| 12/08 | 379 | 380 | 371 | 371 | -2.88% | 40,600 | 37億7406万 | -11.24% | 123.4 | 0.72 |
| 12/07 | 386 | 387 | 379 | 382 | -1.04% | 50,300 | 38億8596万 | -9.48% | 127.06 | 0.75 |
| 12/06 | 394 | 396 | 383 | 386 | -2.03% | 91,100 | 39億2665万 | -9.18% | 128.39 | 0.75 |
| 12/05 | 399 | 400 | 394 | 394 | -1.01% | 27,100 | 40億803万 | -7.94% | 131.05 | 0.77 |
| 12/04 | 400 | 401 | 398 | 398 | 0% | 13,100 | 40億4872万 | -7.66% | 132.38 | 0.78 |
| 12/01 | 403 | 404 | 395 | 398 | -0.5% | 62,900 | 40億4872万 | -8.08% | 132.38 | 0.78 |
| 11/30 | 404 | 406 | 400 | 400 | -1.72% | 30,900 | 40億6907万 | -8.05% | 133.05 | 0.78 |
| 11/29 | 404 | 409 | 403 | 407 | +0.99% | 34,100 | 41億4027万 | -7.08% | 135.38 | 0.79 |
| 11/28 | 406 | 410 | 399 | 403 | -0.49% | 39,100 | 40億9958万 | -8.41% | 134.05 | 0.79 |
| 11/27 | 402 | 406 | 399 | 405 | +0.75% | 35,900 | 41億1993万 | -8.58% | 134.71 | 0.79 |
| 11/24 | 405 | 406 | 401 | 402 | -0.74% | 27,000 | 40億8941万 | -9.66% | 133.72 | 0.78 |
| 11/22 | 402 | 409 | 399 | 405 | +0.25% | 36,100 | 41億1993万 | -9.6% | 134.71 | 0.79 |
| 11/21 | 402 | 404 | 398 | 404 | +0.25% | 31,300 | 41億976万 | -10.42% | 134.38 | 0.79 |
| 11/20 | 405 | 412 | 401 | 403 | -0.49% | 47,900 | 40億9958万 | -11.23% | 134.05 | 0.79 |
| 11/17 | 416 | 416 | 403 | 405 | -1.46% | 41,300 | 41億1993万 | -11.38% | 134.71 | 0.79 |
| 11/16 | 414 | 415 | 403 | 411 | 0% | 83,100 | 41億8096万 | -10.65% | 136.71 | 0.8 |
| 11/15 | 420 | 420 | 410 | 411 | -2.14% | 40,700 | 41億8096万 | -11.23% | 136.71 | 0.8 |
| 11/14 | 422 | 427 | 419 | 420 | -0.71% | 28,600 | 42億7252万 | -10.06% | 139.7 | 0.82 |
| 11/13 | 433 | 434 | 423 | 423 | -2.31% | 43,900 | 43億304万 | -10% | 140.7 | 0.83 |
| 11/10 | 440 | 440 | 425 | 433 | -8.46% | 123,200 | 44億476万 | -8.26% | 144.03 | 0.84 |
| 11/09 | 475 | 476 | 464 | 473 | -0.84% | 81,400 | 48億1167万 | -0.21% | 157.33 | 0.92 |
| 11/08 | 482 | 482 | 469 | 477 | -0.42% | 20,300 | 48億5236万 | +0.42% | 158.66 | 0.93 |
| 11/07 | 476 | 483 | 472 | 479 | -0.42% | 26,200 | 48億7271万 | +0.63% | 159.33 | 0.93 |
| 11/06 | 480 | 481 | 476 | 481 | 0% | 27,500 | 48億9305万 | +0.84% | 159.99 | 0.94 |
| 11/02 | 474 | 485 | 473 | 481 | +1.69% | 33,600 | 48億9305万 | +0.42% | 159.99 | 0.94 |
| 11/01 | 460 | 473 | 460 | 473 | +2.83% | 23,400 | 48億1167万 | -1.66% | 157.33 | 0.92 |
| 10/31 | 447 | 460 | 445 | 460 | +2.91% | 24,000 | 46億7943万 | -4.76% | 153.01 | 0.9 |
| 10/30 | 459 | 459 | 447 | 447 | -3.87% | 35,300 | 45億4718万 | -8.21% | 148.68 | 0.87 |
| 10/27 | 448 | 466 | 447 | 465 | +2.65% | 21,000 | 47億3029万 | -5.1% | 154.67 | 0.91 |
| 10/26 | 453 | 459 | 453 | 453 | -1.74% | 12,300 | 46億822万 | -7.93% | 150.68 | 0.88 |
| 10/25 | 460 | 466 | 456 | 461 | +0.44% | 16,000 | 46億8960万 | -6.68% | 153.34 | 0.9 |
| 10/24 | 462 | 465 | 439 | 459 | -0.86% | 80,500 | 46億6925万 | -7.65% | 152.67 | 0.9 |
| 10/23 | 474 | 475 | 462 | 463 | -2.53% | 19,100 | 47億994万 | -7.21% | 154.01 | 0.9 |
| 10/20 | 468 | 476 | 462 | 475 | +1.71% | 27,600 | 48億3202万 | -5.19% | 158 | 0.93 |
| 10/19 | 475 | 477 | 466 | 467 | -3.31% | 24,400 | 47億5063万 | -7.34% | 155.34 | 0.91 |
| 10/18 | 472 | 484 | 472 | 483 | +1.9% | 14,300 | 49億1340万 | -4.55% | 160.66 | 0.94 |
| 10/17 | 475 | 479 | 466 | 474 | +1.94% | 22,600 | 48億2184万 | -6.51% | 157.66 | 0.92 |
| 10/16 | 474 | 477 | 463 | 465 | -2.92% | 27,900 | 47億3029万 | -8.82% | 154.67 | 0.91 |
| 10/13 | 483 | 490 | 478 | 479 | -2.84% | 33,700 | 48億7271万 | -6.45% | 159.33 | 0.93 |
| 10/12 | 498 | 498 | 488 | 493 | +0.41% | 20,700 | 50億1512万 | -4.27% | 163.98 | 0.96 |
| 10/11 | 499 | 499 | 491 | 491 | -1.6% | 14,800 | 49億9478万 | -4.84% | 163.32 | 0.96 |
| 10/10 | 490 | 500 | 490 | 499 | +1.42% | 25,700 | 50億7616万 | -3.67% | 165.98 | 0.97 |
| 10/06 | 487 | 500 | 484 | 492 | +1.03% | 33,600 | 50億495万 | -5.38% | 163.65 | 0.96 |
| 10/05 | 463 | 490 | 463 | 487 | +4.51% | 54,300 | 49億5409万 | -6.53% | 161.99 | 0.95 |
| 10/04 | 478 | 482 | 466 | 466 | -5.67% | 81,800 | 47億4046万 | -11.07% | 155 | 0.91 |
| 10/03 | 503 | 504 | 494 | 494 | -2.37% | 44,600 | 50億2530万 | -6.26% | 164.32 | 0.96 |
| 10/02 | 516 | 518 | 505 | 506 | -1.17% | 35,600 | 51億4737万 | -4.35% | 168.31 | 0.99 |
| 09/29 | 519 | 523 | 511 | 512 | -2.1% | 34,500 | 52億841万 | -3.21% | 170.3 | 1.01 |
| 09/28 | 521 | 533 | 521 | 523 | -1.51% | 29,900 | 53億2030万 | -1.13% | 173.96 | 1.03 |
| 09/27 | 534 | 534 | 524 | 531 | -1.67% | 31,800 | 54億169万 | +0.38% | 176.62 | 1.05 |
| 09/26 | 542 | 542 | 534 | 540 | -0.37% | 27,400 | 54億9324万 | +2.27% | 179.62 | 1.06 |
| 09/25 | 524 | 550 | 524 | 542 | +1.5% | 59,400 | 55億1359万 | +2.85% | 180.28 | 1.07 |
| 09/22 | 518 | 539 | 509 | 534 | +6.16% | 109,700 | 54億3220万 | +1.71% | 177.62 | 1.05 |
| 09/21 | 515 | 519 | 503 | 503 | -2.9% | 61,400 | 51億1685万 | -4.01% | 167.31 | 0.99 |
| 09/20 | 527 | 527 | 517 | 518 | -1.71% | 15,700 | 52億6944万 | -1.15% | 172.3 | 1.02 |
| 09/19 | 513 | 527 | 510 | 527 | +2.93% | 29,100 | 53億6100万 | +0.57% | 175.29 | 1.04 |
| 09/15 | 516 | 525 | 511 | 512 | -0.97% | 40,200 | 52億841万 | -2.1% | 170.3 | 1.01 |
| 09/14 | 539 | 539 | 513 | 517 | -5.31% | 115,800 | 52億5927万 | -1.34% | 171.97 | 1.02 |
| 09/13 | 510 | 551 | 510 | 546 | +5.81% | 164,800 | 55億5428万 | +4.4% | 181.61 | 1.08 |
| 09/12 | 517 | 525 | 516 | 516 | -0.58% | 25,500 | 52億4910万 | -1.15% | 171.63 | 1.02 |
| 09/11 | 527 | 531 | 519 | 519 | -1.7% | 22,000 | 52億7961万 | -0.57% | 172.63 | 1.02 |
| 09/08 | 530 | 535 | 527 | 528 | -0.56% | 17,400 | 53億7117万 | +1.15% | 175.63 | 1.04 |
| 09/07 | 536 | 539 | 530 | 531 | -1.67% | 16,900 | 54億169万 | +1.72% | 176.62 | 1.05 |
| 09/06 | 537 | 540 | 530 | 540 | +1.89% | 14,000 | 54億9324万 | +3.45% | 179.62 | 1.06 |
| 09/05 | 534 | 536 | 528 | 530 | -1.12% | 18,300 | 53億9151万 | +1.53% | 176.29 | 1.04 |
| 09/04 | 536 | 541 | 532 | 536 | -1.29% | 22,800 | 54億5255万 | +2.49% | 178.29 | 1.06 |
| 09/01 | 528 | 545 | 527 | 543 | +2.07% | 51,300 | 55億2376万 | +3.82% | 180.62 | 1.07 |
| 08/31 | 543 | 543 | 529 | 532 | -2.03% | 29,400 | 54億1186万 | +1.72% | 176.96 | 1.05 |
| 08/30 | 561 | 561 | 536 | 543 | -1.81% | 91,200 | 55億2376万 | +3.82% | 180.62 | 1.07 |
| 08/29 | 536 | 554 | 536 | 553 | +3.56% | 117,300 | 56億2548万 | +5.53% | 183.94 | 1.09 |
| 08/28 | 517 | 534 | 517 | 534 | +3.49% | 31,400 | 54億3220万 | +1.91% | 177.62 | 1.05 |
| 08/25 | 509 | 520 | 502 | 516 | +1.18% | 26,500 | 52億4910万 | -1.53% | 171.63 | 1.02 |
| 08/24 | 512 | 514 | 509 | 510 | -0.97% | 5,500 | 51億8806万 | -3.04% | 169.64 | 1.01 |
| 08/23 | 506 | 517 | 504 | 515 | +0.98% | 24,300 | 52億3892万 | -2.28% | 171.3 | 1.02 |
| 08/22 | 519 | 519 | 510 | 510 | -1.73% | 38,000 | 51億8806万 | -3.41% | 169.64 | 1.01 |
