時価総額
2023/09/11～2024/02/07
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 |
| 02/07 | 1,198 | 1,238 | 1,198 | 1,234 | +3.01% | 276,800 | 1636億3398万 | +5.38% | 12.37 | 0.8 |
| 02/06 | 1,212 | 1,220 | 1,196 | 1,198 | -1.07% | 142,000 | 1588億6021万 | +2.66% | 12.01 | 0.77 |
| 02/05 | 1,217 | 1,222 | 1,205 | 1,211 | +1% | 190,800 | 1605億8407万 | +4.04% | 12.14 | 0.78 |
| 02/02 | 1,203 | 1,211 | 1,194 | 1,199 | -0.08% | 109,100 | 1589億9282万 | +3.27% | 12.02 | 0.77 |
| 02/01 | 1,179 | 1,204 | 1,179 | 1,200 | +1.69% | 190,100 | 1591億2542万 | +3.72% | 12.03 | 0.78 |
| 01/31 | 1,161 | 1,180 | 1,161 | 1,180 | +0.68% | 107,200 | 1564億7333万 | +2.25% | 11.83 | 0.76 |
| 01/30 | 1,179 | 1,182 | 1,172 | 1,172 | -0.59% | 81,300 | 1554億1250万 | +1.74% | 11.75 | 0.76 |
| 01/29 | 1,166 | 1,180 | 1,166 | 1,179 | +1.11% | 90,600 | 1563億4073万 | +2.61% | 11.82 | 0.76 |
| 01/26 | 1,178 | 1,183 | 1,165 | 1,166 | -0.93% | 132,300 | 1546億1687万 | +1.66% | 11.69 | 0.75 |
| 01/25 | 1,184 | 1,184 | 1,174 | 1,177 | +0.43% | 141,100 | 1560億7552万 | +2.88% | 11.8 | 0.76 |
| 01/24 | 1,179 | 1,183 | 1,165 | 1,172 | -0.51% | 114,200 | 1554億1250万 | +2.63% | 11.75 | 0.76 |
| 01/23 | 1,176 | 1,186 | 1,176 | 1,178 | +0.68% | 145,800 | 1562億812万 | +3.42% | 11.81 | 0.76 |
| 01/22 | 1,166 | 1,175 | 1,164 | 1,170 | +0.86% | 82,600 | 1551億4729万 | +2.99% | 11.73 | 0.76 |
| 01/19 | 1,164 | 1,168 | 1,156 | 1,160 | 0% | 110,100 | 1538億2124万 | +2.29% | 11.63 | 0.75 |
| 01/18 | 1,158 | 1,169 | 1,158 | 1,160 | +0.17% | 96,700 | 1538億2124万 | +2.47% | 11.63 | 0.75 |
| 01/17 | 1,170 | 1,183 | 1,158 | 1,158 | -0.86% | 141,700 | 1535億5603万 | +2.48% | 11.61 | 0.75 |
| 01/16 | 1,176 | 1,179 | 1,167 | 1,168 | -0.09% | 127,400 | 1548億8208万 | +3.45% | 11.71 | 0.75 |
| 01/15 | 1,158 | 1,176 | 1,158 | 1,169 | +0.95% | 130,100 | 1550億1468万 | +3.63% | 11.72 | 0.76 |
| 01/12 | 1,168 | 1,173 | 1,155 | 1,158 | 0% | 175,900 | 1535億5603万 | +2.84% | 11.61 | 0.75 |
| 01/11 | 1,158 | 1,166 | 1,150 | 1,158 | +0.78% | 200,900 | 1535億5603万 | +2.84% | 11.61 | 0.75 |
| 01/10 | 1,139 | 1,153 | 1,135 | 1,149 | +0.79% | 130,200 | 1523億6259万 | +2.04% | 11.52 | 0.74 |
| 01/09 | 1,145 | 1,154 | 1,134 | 1,140 | -0.52% | 156,100 | 1511億6915万 | +1.24% | 11.43 | 0.74 |
| 01/05 | 1,147 | 1,151 | 1,138 | 1,146 | +0.79% | 175,800 | 1519億6478万 | +1.69% | 11.49 | 0.74 |
| 01/04 | 1,128 | 1,144 | 1,115 | 1,137 | -0.09% | 233,600 | 1507億7134万 | +0.89% | 11.4 | 0.73 |
| 2023 |
| 12/29 | 1,141 | 1,144 | 1,134 | 1,138 | +0.18% | 94,700 | 1509億394万 | +0.98% | 11.41 | 0.74 |
| 12/28 | 1,115 | 1,138 | 1,115 | 1,136 | +0.62% | 82,600 | 1506億3873万 | +0.8% | 11.39 | 0.73 |
| 12/27 | 1,122 | 1,132 | 1,122 | 1,129 | +0.62% | 123,800 | 1497億1050万 | +0.18% | 11.32 | 0.73 |
| 12/26 | 1,117 | 1,125 | 1,113 | 1,122 | +0.9% | 97,100 | 1487億8227万 | -0.44% | 11.25 | 0.73 |
| 12/25 | 1,133 | 1,133 | 1,108 | 1,112 | -1.24% | 113,600 | 1474億5623万 | -1.42% | 11.15 | 0.72 |
| 12/22 | 1,114 | 1,128 | 1,114 | 1,126 | +1.44% | 121,600 | 1493億1269万 | -0.27% | 11.29 | 0.73 |
| 12/21 | 1,103 | 1,116 | 1,101 | 1,110 | -0.36% | 99,100 | 1471億9102万 | -1.68% | 11.13 | 0.72 |
| 12/20 | 1,120 | 1,121 | 1,111 | 1,114 | 0% | 141,900 | 1477億2143万 | -1.5% | 11.17 | 0.72 |
| 12/19 | 1,120 | 1,121 | 1,107 | 1,114 | +0.45% | 174,800 | 1477億2143万 | -1.59% | 11.17 | 0.72 |
| 12/18 | 1,101 | 1,111 | 1,095 | 1,109 | -0.09% | 134,600 | 1470億5841万 | -2.12% | 11.12 | 0.72 |
| 12/15 | 1,118 | 1,118 | 1,106 | 1,110 | -0.09% | 152,700 | 1471億9102万 | -2.12% | 11.13 | 0.72 |
| 12/14 | 1,110 | 1,117 | 1,106 | 1,111 | +0.27% | 179,500 | 1473億2362万 | -2.11% | 11.14 | 0.72 |
| 12/13 | 1,110 | 1,115 | 1,106 | 1,108 | -0.27% | 107,200 | 1469億2581万 | -2.46% | 11.11 | 0.72 |
| 12/12 | 1,113 | 1,115 | 1,109 | 1,111 | +0.73% | 131,500 | 1473億2362万 | -2.2% | 11.14 | 0.72 |
| 12/11 | 1,108 | 1,110 | 1,097 | 1,103 | +0.09% | 154,900 | 1462億6278万 | -2.9% | 11.06 | 0.71 |
| 12/08 | 1,125 | 1,136 | 1,096 | 1,102 | -2.99% | 242,600 | 1461億3018万 | -2.99% | 11.05 | 0.71 |
| 12/07 | 1,128 | 1,140 | 1,128 | 1,136 | -0.61% | 120,800 | 1506億3873万 | 0% | 11.39 | 0.73 |
| 12/06 | 1,136 | 1,148 | 1,136 | 1,143 | +0.53% | 140,500 | 1515億6697万 | +0.79% | 11.46 | 0.74 |
| 12/05 | 1,147 | 1,154 | 1,137 | 1,137 | -1.56% | 138,800 | 1507億7134万 | +0.53% | 11.4 | 0.73 |
| 12/04 | 1,143 | 1,155 | 1,139 | 1,155 | -0.26% | 90,200 | 1531億5822万 | +2.21% | 11.58 | 0.75 |
| 12/01 | 1,159 | 1,162 | 1,154 | 1,158 | +0.35% | 101,900 | 1535億5603万 | +2.84% | 11.61 | 0.75 |
| 11/30 | 1,140 | 1,154 | 1,140 | 1,154 | +0.96% | 173,500 | 1530億2562万 | +2.76% | 11.57 | 0.75 |
| 11/29 | 1,143 | 1,156 | 1,142 | 1,143 | -0.95% | 105,400 | 1515億6697万 | +2.05% | 11.46 | 0.74 |
| 11/28 | 1,144 | 1,154 | 1,143 | 1,154 | +1.32% | 129,700 | 1530億2562万 | +3.22% | 11.57 | 0.75 |
| 11/27 | 1,150 | 1,155 | 1,136 | 1,139 | -0.61% | 91,900 | 1510億3655万 | +2.15% | 11.42 | 0.74 |
| 11/24 | 1,150 | 1,150 | 1,141 | 1,146 | +0.61% | 68,300 | 1519億6478万 | +2.87% | 11.49 | 0.74 |
| 11/22 | 1,126 | 1,150 | 1,126 | 1,139 | +0.89% | 127,100 | 1510億3655万 | +2.52% | 11.42 | 0.74 |
| 11/21 | 1,125 | 1,134 | 1,123 | 1,129 | +0.27% | 118,800 | 1497億1050万 | +1.8% | 11.32 | 0.73 |
| 11/20 | 1,143 | 1,151 | 1,126 | 1,126 | -1.75% | 120,400 | 1493億1269万 | +1.72% | 11.29 | 0.73 |
| 11/17 | 1,137 | 1,146 | 1,133 | 1,146 | +0.79% | 112,300 | 1519億6478万 | +3.62% | 11.49 | 0.74 |
| 11/16 | 1,147 | 1,154 | 1,128 | 1,137 | -1.39% | 123,000 | 1507億7134万 | +2.99% | 11.4 | 0.73 |
| 11/15 | 1,148 | 1,157 | 1,143 | 1,153 | +1.68% | 161,400 | 1528億9301万 | +4.63% | 11.56 | 0.75 |
| 11/14 | 1,143 | 1,147 | 1,133 | 1,134 | -0.26% | 109,900 | 1503億7353万 | +3% | 11.37 | 0.73 |
| 11/13 | 1,150 | 1,152 | 1,130 | 1,137 | -0.35% | 86,900 | 1507億7134万 | +3.55% | 11.4 | 0.73 |
| 11/10 | 1,143 | 1,149 | 1,131 | 1,141 | -0.09% | 132,100 | 1513億176万 | +4.2% | 11.44 | 0.74 |
| 11/09 | 1,140 | 1,153 | 1,130 | 1,142 | +0.88% | 240,400 | 1514億3436万 | +4.58% | 11.45 | 0.74 |
| 11/08 | 1,115 | 1,138 | 1,110 | 1,132 | +1.89% | 588,500 | 1501億832万 | +3.95% | 11.35 | 0.73 |
| 11/07 | 1,110 | 1,128 | 1,108 | 1,111 | -0.36% | 238,200 | 1473億2362万 | +2.11% | 11.14 | 0.72 |
| 11/06 | 1,112 | 1,124 | 1,106 | 1,115 | +1.46% | 179,900 | 1478億5404万 | +2.58% | 11.18 | 0.72 |
| 11/02 | 1,108 | 1,111 | 1,092 | 1,099 | +0.37% | 165,600 | 1457億3237万 | +1.01% | 11.02 | 0.71 |
| 11/01 | 1,105 | 1,109 | 1,091 | 1,095 | +1.01% | 166,400 | 1452億195万 | +0.37% | 10.98 | 0.71 |
| 10/31 | 1,086 | 1,089 | 1,071 | 1,084 | +0.84% | 285,000 | 1437億4330万 | -0.91% | 10.87 | 0.7 |
| 10/30 | 1,078 | 1,087 | 1,071 | 1,075 | -2.09% | 1,132,100 | 1425億4986万 | -2.01% | 10.78 | 0.69 |
| 10/27 | 1,081 | 1,098 | 1,080 | 1,098 | +2.71% | 162,700 | 1455億9976万 | -0.27% | 11.01 | 0.71 |
| 10/26 | 1,075 | 1,085 | 1,060 | 1,069 | -0.83% | 174,200 | 1417億5423万 | -3.17% | 10.72 | 0.69 |
| 10/25 | 1,100 | 1,100 | 1,077 | 1,078 | -0.74% | 178,600 | 1429億4767万 | -2.71% | 10.81 | 0.7 |
| 10/24 | 1,083 | 1,090 | 1,059 | 1,086 | +0.65% | 143,200 | 1440億851万 | -2.34% | 10.89 | 0.7 |
| 10/23 | 1,100 | 1,100 | 1,079 | 1,079 | -1.37% | 124,200 | 1430億8028万 | -3.23% | 10.82 | 0.7 |
| 10/20 | 1,094 | 1,098 | 1,084 | 1,094 | +0.09% | 102,800 | 1450億6934万 | -2.15% | 10.97 | 0.71 |
| 10/19 | 1,076 | 1,098 | 1,076 | 1,093 | +0.09% | 120,500 | 1449億3674万 | -2.41% | 10.96 | 0.71 |
| 10/18 | 1,101 | 1,101 | 1,082 | 1,092 | +0.18% | 140,000 | 1448億414万 | -2.85% | 10.95 | 0.71 |
| 10/17 | 1,090 | 1,097 | 1,085 | 1,090 | +0.83% | 123,300 | 1445億3893万 | -3.37% | 10.93 | 0.7 |
| 10/16 | 1,081 | 1,091 | 1,071 | 1,081 | -0.28% | 143,200 | 1433億4549万 | -4.42% | 10.84 | 0.7 |
| 10/13 | 1,089 | 1,098 | 1,080 | 1,084 | -1.72% | 138,600 | 1437億4330万 | -4.58% | 10.87 | 0.7 |
| 10/12 | 1,094 | 1,105 | 1,088 | 1,103 | +0.82% | 128,600 | 1462億6278万 | -3.33% | 11.06 | 0.71 |
| 10/11 | 1,107 | 1,107 | 1,088 | 1,094 | -1.26% | 161,700 | 1450億6934万 | -4.54% | 10.97 | 0.71 |
| 10/10 | 1,082 | 1,109 | 1,082 | 1,108 | +3.17% | 229,800 | 1469億2581万 | -3.65% | 11.11 | 0.72 |
| 10/06 | 1,067 | 1,084 | 1,067 | 1,074 | +1.32% | 142,900 | 1424億1725万 | -6.85% | 10.77 | 0.69 |
| 10/05 | 1,057 | 1,065 | 1,052 | 1,060 | +0.57% | 287,300 | 1405億6079万 | -8.38% | 10.63 | 0.69 |
| 10/04 | 1,069 | 1,070 | 1,052 | 1,054 | -2.5% | 228,400 | 1397億6516万 | -9.06% | 10.57 | 0.68 |
| 10/03 | 1,094 | 1,098 | 1,079 | 1,081 | -1.19% | 140,500 | 1433億4549万 | -6.97% | 10.84 | 0.7 |
| 10/02 | 1,116 | 1,118 | 1,091 | 1,094 | -1.08% | 184,900 | 1450億6934万 | -5.93% | 10.97 | 0.71 |
| 09/29 | 1,136 | 1,136 | 1,101 | 1,106 | -1.69% | 190,500 | 1466億6060万 | -4.9% | 11.09 | 0.73 |
| 09/28 | 1,143 | 1,149 | 1,120 | 1,125 | -4.26% | 312,400 | 1491億8008万 | -3.18% | 11.28 | 0.74 |
| 09/27 | 1,160 | 1,177 | 1,150 | 1,175 | +0.6% | 193,400 | 1558億1031万 | +1.21% | 11.78 | 0.77 |
| 09/26 | 1,173 | 1,175 | 1,164 | 1,168 | -0.51% | 155,600 | 1548億8208万 | +0.95% | 11.71 | 0.77 |
| 09/25 | 1,174 | 1,179 | 1,169 | 1,174 | +0.86% | 130,900 | 1556億7771万 | +1.82% | 11.77 | 0.77 |
| 09/22 | 1,157 | 1,169 | 1,156 | 1,164 | -0.68% | 134,500 | 1543億5166万 | +1.22% | 11.67 | 0.76 |
| 09/21 | 1,175 | 1,184 | 1,167 | 1,172 | 0% | 181,000 | 1554億1250万 | +2.18% | 11.75 | 0.77 |
| 09/20 | 1,184 | 1,184 | 1,164 | 1,172 | -1.01% | 222,800 | 1554億1250万 | +2.45% | 11.75 | 0.77 |
| 09/19 | 1,158 | 1,186 | 1,152 | 1,184 | +2.25% | 199,700 | 1570億375万 | +3.68% | 11.87 | 0.78 |
| 09/15 | 1,165 | 1,165 | 1,151 | 1,158 | +0.52% | 227,500 | 1535億5603万 | +1.76% | 11.61 | 0.76 |
| 09/14 | 1,160 | 1,160 | 1,147 | 1,152 | 0% | 169,700 | 1527億6041万 | +1.41% | 11.55 | 0.76 |
| 09/13 | 1,186 | 1,186 | 1,151 | 1,152 | -2.95% | 213,100 | 1527億6041万 | +1.68% | 11.55 | 0.76 |
| 09/12 | 1,181 | 1,192 | 1,180 | 1,187 | +0.76% | 111,200 | 1574億156万 | +5.04% | 11.9 | 0.78 |
| 09/11 | 1,195 | 1,198 | 1,171 | 1,178 | 0% | 120,300 | 1562億812万 | +4.62% | 11.81 | 0.77 |
