時価総額
2023/09/22～2024/02/20
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 |
| 02/20 | 1,998 | 2,019 | 1,995 | 2,016 | +0.85% | 1,994,800 | 6553億6320万 | +5.22% | 10.88 | 0.83 |
| 02/19 | 1,957 | 2,000 | 1,950 | 1,999 | +1.78% | 1,727,900 | 6498億3683万 | +4.44% | 10.79 | 0.83 |
| 02/16 | 1,959 | 1,964 | 1,946 | 1,964 | +0.77% | 2,080,200 | 6384億5899万 | +2.77% | 10.6 | 0.81 |
| 02/15 | 1,931 | 1,967 | 1,928 | 1,949 | +0.93% | 2,298,300 | 6335億8278万 | +2.1% | 10.52 | 0.81 |
| 02/14 | 1,919 | 1,937 | 1,894 | 1,931 | +0.63% | 2,543,200 | 6277億3132万 | +1.21% | 10.42 | 0.8 |
| 02/13 | 1,928 | 1,929 | 1,895 | 1,919 | +0.05% | 3,354,100 | 6238億3035万 | +0.58% | 10.36 | 0.79 |
| 02/09 | 1,917 | 1,925 | 1,902 | 1,918 | +0.68% | 1,602,600 | 6235億527万 | +0.58% | 10.35 | 0.79 |
| 02/08 | 1,920 | 1,921 | 1,893 | 1,905 | -0.47% | 2,155,700 | 6192億7922万 | -0.05% | 10.28 | 0.79 |
| 02/07 | 1,916 | 1,934 | 1,898 | 1,914 | +0.05% | 2,287,000 | 6222億494万 | +0.68% | 10.33 | 0.79 |
| 02/06 | 2,008 | 2,014 | 1,913 | 1,913 | -3.97% | 3,313,800 | 6218億7986万 | +0.84% | 10.32 | 0.79 |
| 02/05 | 1,931 | 2,037 | 1,902 | 1,992 | +3.53% | 5,720,000 | 6475億6126万 | +5.29% | 10.75 | 0.82 |
| 02/02 | 1,915 | 1,934 | 1,911 | 1,924 | +1.32% | 2,141,700 | 6254億5575万 | +2.07% | 10.38 | 0.8 |
| 02/01 | 1,906 | 1,906 | 1,882 | 1,899 | -0.63% | 1,522,300 | 6173億2873万 | +1.01% | 10.25 | 0.79 |
| 01/31 | 1,890 | 1,912 | 1,886 | 1,911 | +0.63% | 1,608,600 | 6212億2970万 | +1.87% | 10.31 | 0.79 |
| 01/30 | 1,895 | 1,899 | 1,888 | 1,899 | -0.16% | 1,597,300 | 6173億2873万 | +1.55% | 10.25 | 0.79 |
| 01/29 | 1,880 | 1,914 | 1,880 | 1,902 | +1.71% | 2,118,500 | 6183億397万 | +1.93% | 10.26 | 0.79 |
| 01/26 | 1,874 | 1,888 | 1,863 | 1,870 | -0.27% | 2,034,400 | 6079億138万 | +0.48% | 10.09 | 0.77 |
| 01/25 | 1,857 | 1,879 | 1,851 | 1,875 | +0.81% | 1,539,400 | 6095億2679万 | +1.02% | 10.12 | 0.78 |
| 01/24 | 1,863 | 1,877 | 1,857 | 1,860 | -0.16% | 1,637,900 | 6046億5057万 | +0.43% | 10.04 | 0.77 |
| 01/23 | 1,866 | 1,877 | 1,853 | 1,863 | -0.05% | 2,050,200 | 6056億2582万 | +0.87% | 10.05 | 0.77 |
| 01/22 | 1,879 | 1,895 | 1,864 | 1,864 | -0.11% | 2,307,600 | 6059億5090万 | +1.03% | 10.06 | 0.77 |
| 01/19 | 1,890 | 1,897 | 1,855 | 1,866 | -0.43% | 2,302,900 | 6066億106万 | +1.25% | 10.07 | 0.77 |
| 01/18 | 1,919 | 1,933 | 1,872 | 1,874 | -2.19% | 2,052,600 | 6092億171万 | +1.68% | 10.11 | 0.78 |
| 01/17 | 1,930 | 1,964 | 1,916 | 1,916 | -1.69% | 1,704,500 | 6228億5511万 | +4.02% | 10.34 | 0.79 |
| 01/16 | 1,954 | 1,966 | 1,947 | 1,949 | -1.07% | 1,795,000 | 6335億8278万 | +5.87% | 10.52 | 0.81 |
| 01/15 | 1,929 | 1,987 | 1,925 | 1,970 | +1.97% | 1,774,500 | 6404億948万 | +7.12% | 10.63 | 0.82 |
| 01/12 | 1,937 | 1,940 | 1,905 | 1,932 | +0.68% | 1,970,800 | 6280億5640万 | +5.23% | 10.43 | 0.8 |
| 01/11 | 1,936 | 1,939 | 1,913 | 1,919 | +0.42% | 2,209,200 | 6238億3035万 | +4.58% | 10.36 | 0.79 |
| 01/10 | 1,919 | 1,923 | 1,889 | 1,911 | -1.19% | 1,984,600 | 6212億2970万 | +4.08% | 10.31 | 0.79 |
| 01/09 | 1,915 | 1,943 | 1,909 | 1,934 | +1.79% | 2,682,800 | 6287億656万 | +5.17% | 10.44 | 0.8 |
| 01/05 | 1,887 | 1,908 | 1,880 | 1,900 | +1.28% | 1,677,900 | 6176億5381万 | +3.37% | 10.25 | 0.79 |
| 01/04 | 1,805 | 1,876 | 1,785 | 1,876 | +4.16% | 2,261,000 | 6098億5187万 | +2.07% | 10.12 | 0.78 |
| 2023 |
| 12/29 | 1,807 | 1,817 | 1,795 | 1,801 | -0.17% | 1,256,900 | 5854億7080万 | -2.12% | 9.72 | 0.75 |
| 12/28 | 1,790 | 1,808 | 1,783 | 1,804 | +0.17% | 924,900 | 5864億4604万 | -2.17% | 9.73 | 0.75 |
| 12/27 | 1,800 | 1,811 | 1,792 | 1,801 | +0.17% | 1,053,800 | 5854億7080万 | -2.65% | 9.72 | 0.75 |
| 12/26 | 1,800 | 1,804 | 1,791 | 1,798 | -0.22% | 948,300 | 5844億9555万 | -3.02% | 9.7 | 0.74 |
| 12/25 | 1,820 | 1,821 | 1,796 | 1,802 | +0.45% | 1,041,200 | 5857億9588万 | -3.07% | 9.72 | 0.75 |
| 12/22 | 1,780 | 1,799 | 1,770 | 1,794 | +1.47% | 1,406,000 | 5831億9523万 | -3.81% | 9.68 | 0.74 |
| 12/21 | 1,780 | 1,780 | 1,764 | 1,768 | -1.45% | 1,457,100 | 5747億4313万 | -5.51% | 9.54 | 0.73 |
| 12/20 | 1,787 | 1,809 | 1,784 | 1,794 | +1.01% | 1,621,600 | 5831億9523万 | -4.52% | 9.68 | 0.74 |
| 12/19 | 1,758 | 1,786 | 1,751 | 1,776 | +1.02% | 1,346,300 | 5773億4377万 | -5.68% | 9.58 | 0.74 |
| 12/18 | 1,781 | 1,786 | 1,748 | 1,758 | -1.29% | 1,613,900 | 5714億9232万 | -6.89% | 9.49 | 0.73 |
| 12/15 | 1,727 | 1,785 | 1,721 | 1,781 | +3.19% | 3,337,900 | 5789億6918万 | -5.92% | 9.61 | 0.74 |
| 12/14 | 1,795 | 1,795 | 1,722 | 1,726 | -4.16% | 3,100,200 | 5610億8973万 | -8.97% | 9.31 | 0.71 |
| 12/13 | 1,829 | 1,830 | 1,801 | 1,801 | -1.53% | 1,798,000 | 5854億7080万 | -5.26% | 9.72 | 0.75 |
| 12/12 | 1,850 | 1,856 | 1,829 | 1,829 | -1.08% | 1,699,100 | 5945億7306万 | -4.04% | 9.87 | 0.76 |
| 12/11 | 1,895 | 1,895 | 1,843 | 1,849 | -0.75% | 1,301,100 | 6010億7468万 | -3.24% | 9.98 | 0.77 |
| 12/08 | 1,856 | 1,875 | 1,845 | 1,863 | -1.22% | 1,825,600 | 6056億2582万 | -2.46% | 10.05 | 0.77 |
| 12/07 | 1,901 | 1,910 | 1,883 | 1,886 | -0.84% | 1,172,800 | 6131億268万 | -1.26% | 10.18 | 0.78 |
| 12/06 | 1,888 | 1,907 | 1,881 | 1,902 | +0.74% | 867,200 | 6183億397万 | -0.31% | 10.26 | 0.79 |
| 12/05 | 1,896 | 1,915 | 1,885 | 1,888 | -1.46% | 1,017,300 | 6137億5284万 | -0.89% | 10.19 | 0.78 |
| 12/04 | 1,945 | 1,947 | 1,909 | 1,916 | -1.79% | 1,172,100 | 6228億5511万 | +0.68% | 10.34 | 0.79 |
| 12/01 | 1,975 | 1,980 | 1,949 | 1,951 | -0.81% | 1,296,400 | 6342億3294万 | +2.74% | 10.53 | 0.81 |
| 11/30 | 1,915 | 1,970 | 1,914 | 1,967 | +2.45% | 2,124,600 | 6394億3424万 | +3.85% | 10.61 | 0.81 |
| 11/29 | 1,915 | 1,929 | 1,906 | 1,920 | +0.47% | 939,600 | 6241億5543万 | +1.69% | 10.36 | 0.8 |
| 11/28 | 1,919 | 1,919 | 1,902 | 1,911 | +0.37% | 1,020,900 | 6212億2970万 | +1.49% | 10.31 | 0.79 |
| 11/27 | 1,930 | 1,930 | 1,899 | 1,904 | -0.99% | 1,144,900 | 6189億5414万 | +1.38% | 10.27 | 0.79 |
| 11/24 | 1,941 | 1,949 | 1,916 | 1,923 | -0.52% | 1,263,700 | 6251億3067万 | +2.61% | 10.38 | 0.8 |
| 11/22 | 1,910 | 1,935 | 1,907 | 1,933 | +0.57% | 792,500 | 6283億8148万 | +3.48% | 10.43 | 0.8 |
| 11/21 | 1,900 | 1,928 | 1,894 | 1,922 | +0.47% | 1,004,800 | 6248億559万 | +3.17% | 10.37 | 0.8 |
| 11/20 | 1,953 | 1,956 | 1,906 | 1,913 | -2.2% | 1,097,100 | 6218億7986万 | +2.85% | 10.32 | 0.79 |
| 11/17 | 1,938 | 1,959 | 1,932 | 1,956 | +0.88% | 1,068,500 | 6358億5834万 | +5.33% | 10.55 | 0.81 |
| 11/16 | 1,945 | 1,957 | 1,926 | 1,939 | -1.07% | 797,500 | 6303億3197万 | +4.58% | 10.46 | 0.8 |
| 11/15 | 1,945 | 1,960 | 1,922 | 1,960 | +2.89% | 1,569,200 | 6371億5867万 | +5.83% | 10.58 | 0.81 |
| 11/14 | 1,915 | 1,929 | 1,899 | 1,905 | +0.11% | 799,500 | 6192億7922万 | +3.03% | 10.28 | 0.79 |
| 11/13 | 1,894 | 1,913 | 1,887 | 1,903 | +1.44% | 1,017,400 | 6186億2905万 | +3.03% | 10.27 | 0.79 |
| 11/10 | 1,854 | 1,877 | 1,850 | 1,876 | +0.86% | 993,800 | 6098億5187万 | +1.74% | 10.12 | 0.78 |
| 11/09 | 1,865 | 1,882 | 1,845 | 1,860 | +0.81% | 833,600 | 6046億5057万 | +0.98% | 10.04 | 0.77 |
| 11/08 | 1,913 | 1,914 | 1,832 | 1,845 | -4.4% | 1,576,200 | 5997億7436万 | +0.16% | 9.96 | 0.76 |
| 11/07 | 1,932 | 1,939 | 1,909 | 1,930 | -0.57% | 1,051,400 | 6274億624万 | +4.66% | 10.41 | 0.8 |
| 11/06 | 1,885 | 1,947 | 1,884 | 1,941 | +5.95% | 2,670,500 | 6309億8213万 | +5.26% | 10.47 | 0.8 |
| 11/02 | 1,885 | 1,888 | 1,784 | 1,832 | -2.08% | 2,917,500 | 5955億4831万 | -0.65% | 9.89 | 0.76 |
| 11/01 | 1,868 | 1,879 | 1,853 | 1,871 | +1.8% | 1,211,900 | 6082億2646万 | +1.14% | 10.1 | 0.77 |
| 10/31 | 1,814 | 1,838 | 1,805 | 1,838 | +0.93% | 1,346,200 | 5974億9879万 | -0.86% | 9.92 | 0.76 |
| 10/30 | 1,829 | 1,839 | 1,808 | 1,821 | -1.41% | 1,177,900 | 5919億7242万 | -2.15% | 9.83 | 0.75 |
| 10/27 | 1,823 | 1,849 | 1,821 | 1,847 | +2.27% | 840,400 | 6004億2452万 | -1.12% | 9.97 | 0.76 |
| 10/26 | 1,807 | 1,821 | 1,801 | 1,806 | -0.71% | 994,400 | 5870億9620万 | -3.63% | 9.75 | 0.75 |
| 10/25 | 1,843 | 1,849 | 1,814 | 1,819 | -0.38% | 923,200 | 5913億2225万 | -3.35% | 9.82 | 0.75 |
| 10/24 | 1,805 | 1,832 | 1,787 | 1,826 | +1.33% | 1,476,000 | 5935億9782万 | -3.44% | 9.85 | 0.76 |
| 10/23 | 1,794 | 1,807 | 1,783 | 1,802 | +0.73% | 1,201,900 | 5857億9588万 | -5.11% | 9.72 | 0.75 |
| 10/20 | 1,798 | 1,802 | 1,776 | 1,789 | +0.11% | 1,417,600 | 5815億6983万 | -6.19% | 9.65 | 0.74 |
| 10/19 | 1,775 | 1,792 | 1,767 | 1,787 | +0.17% | 1,643,400 | 5809億1966万 | -6.64% | 9.64 | 0.74 |
| 10/18 | 1,819 | 1,825 | 1,781 | 1,784 | -1.55% | 2,508,500 | 5799億4442万 | -7.08% | 9.63 | 0.74 |
| 10/17 | 1,850 | 1,856 | 1,811 | 1,812 | -1.2% | 1,244,100 | 5890億4669万 | -5.97% | 9.78 | 0.75 |
| 10/16 | 1,840 | 1,858 | 1,827 | 1,834 | -0.76% | 971,200 | 5961億9847万 | -5.07% | 9.9 | 0.76 |
| 10/13 | 1,870 | 1,886 | 1,846 | 1,848 | -1.7% | 1,265,200 | 6007億4960万 | -4.59% | 9.97 | 0.77 |
| 10/12 | 1,883 | 1,890 | 1,872 | 1,880 | -0.37% | 1,207,000 | 6111億5219万 | -3.19% | 10.14 | 0.78 |
| 10/11 | 1,890 | 1,895 | 1,883 | 1,887 | -0.37% | 1,097,500 | 6134億2776万 | -2.98% | 10.18 | 0.78 |
| 10/10 | 1,879 | 1,898 | 1,879 | 1,894 | +2.82% | 1,266,000 | 6157億333万 | -2.77% | 10.22 | 0.78 |
| 10/06 | 1,847 | 1,854 | 1,827 | 1,842 | +0.05% | 1,301,500 | 5987億9912万 | -5.49% | 9.94 | 0.76 |
| 10/05 | 1,820 | 1,843 | 1,809 | 1,841 | +1.1% | 1,526,300 | 5984億7403万 | -5.64% | 9.93 | 0.76 |
| 10/04 | 1,843 | 1,850 | 1,817 | 1,821 | -1.78% | 1,444,100 | 5919億7242万 | -6.71% | 9.83 | 0.75 |
| 10/03 | 1,902 | 1,905 | 1,852 | 1,854 | -2.73% | 1,289,100 | 6027億9万 | -5.17% | 10 | 0.77 |
| 10/02 | 1,923 | 1,948 | 1,906 | 1,906 | -0.63% | 1,089,300 | 6196億430万 | -2.51% | 10.29 | 0.79 |
| 09/29 | 1,931 | 1,935 | 1,903 | 1,918 | -0.67% | 1,347,200 | 6235億527万 | -1.79% | 10.35 | 0.8 |
| 09/28 | 1,944 | 1,962 | 1,923 | 1,931 | -3.01% | 1,594,300 | 6277億3132万 | -0.92% | 10.42 | 0.8 |
| 09/27 | 1,982 | 1,995 | 1,977 | 1,991 | +0.61% | 1,073,300 | 6472億3618万 | +2.37% | 10.74 | 0.83 |
| 09/26 | 1,996 | 2,000 | 1,973 | 1,979 | -0.85% | 1,207,000 | 6433億3521万 | +2.12% | 10.68 | 0.82 |
| 09/25 | 2,010 | 2,010 | 1,972 | 1,996 | +0.05% | 1,320,900 | 6488億6158万 | +3.37% | 10.77 | 0.83 |
| 09/22 | 2,000 | 2,003 | 1,981 | 1,995 | -0.75% | 1,103,700 | 6485億3650万 | +3.74% | 10.77 | 0.83 |
