時価総額
2023/08/08～2024/01/04
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 |
| 01/04 | 1,185 | 1,220 | 1,185 | 1,209 | +4.4% | 4,300 | 47億7458万 | +4.13% | 530.51 | 6.36 |
| 2023 |
| 12/29 | 1,200 | 1,202 | 1,153 | 1,158 | -1.61% | 9,300 | 45億7317万 | -0.34% | 508.13 | 6.09 |
| 12/28 | 1,141 | 1,230 | 1,141 | 1,177 | +1.2% | 8,300 | 46億4821万 | +1.38% | 516.46 | 6.19 |
| 12/27 | 1,141 | 1,185 | 1,127 | 1,163 | +1.93% | 8,500 | 45億9292万 | +0.26% | 510.32 | 6.11 |
| 12/26 | 1,131 | 1,203 | 1,131 | 1,141 | -1.72% | 5,800 | 45億604万 | -1.64% | 500.67 | 6 |
| 12/25 | 1,230 | 1,230 | 1,160 | 1,161 | -2.19% | 10,400 | 45億8502万 | -0.17% | 509.44 | 6.1 |
| 12/22 | 1,219 | 1,230 | 1,182 | 1,187 | -3.42% | 9,500 | 46億8770万 | +1.98% | 520.85 | 6.24 |
| 12/21 | 1,220 | 1,243 | 1,184 | 1,229 | +0.33% | 12,500 | 48億5357万 | +5.58% | 539.28 | 6.46 |
| 12/20 | 1,220 | 1,240 | 1,187 | 1,225 | +0.33% | 6,300 | 48億3777万 | +4.88% | 537.53 | 6.44 |
| 12/19 | 1,223 | 1,245 | 1,182 | 1,221 | +0.25% | 16,100 | 48億2075万 | +4.36% | 535.77 | 6.42 |
| 12/18 | 1,210 | 1,290 | 1,178 | 1,218 | +0.66% | 19,000 | 48億891万 | +3.66% | 534.46 | 6.4 |
| 12/15 | 1,062 | 1,210 | 1,062 | 1,210 | +13.08% | 17,300 | 47億7732万 | +2.46% | 530.94 | 6.36 |
| 12/14 | 1,071 | 1,084 | 1,061 | 1,070 | -0.09% | 3,800 | 42億2457万 | -9.93% | 469.51 | 5.62 |
| 12/13 | 1,075 | 1,095 | 1,061 | 1,071 | -0.56% | 58,300 | 42億2852万 | -10.75% | 469.95 | 5.63 |
| 12/12 | 1,101 | 1,113 | 1,075 | 1,077 | -2.71% | 18,300 | 42億5221万 | -11.21% | 472.58 | 5.66 |
| 12/11 | 1,108 | 1,120 | 1,100 | 1,107 | -0.72% | 8,700 | 43億7066万 | -9.56% | 485.75 | 5.82 |
| 12/08 | 1,129 | 1,130 | 1,109 | 1,115 | -1.59% | 11,700 | 44億224万 | -9.64% | 489.26 | 5.86 |
| 12/07 | 1,133 | 1,158 | 1,125 | 1,133 | -0.87% | 7,700 | 44億7331万 | -8.92% | 497.16 | 5.95 |
| 12/06 | 1,141 | 1,157 | 1,123 | 1,143 | +0.62% | 7,300 | 45億1279万 | -8.71% | 501.55 | 6.01 |
| 12/05 | 1,141 | 1,151 | 1,125 | 1,136 | -1.47% | 7,300 | 44億8515万 | -9.63% | 498.47 | 5.97 |
| 12/04 | 1,183 | 1,183 | 1,150 | 1,153 | 0% | 6,400 | 45億5227万 | -8.78% | 505.93 | 6.06 |
| 12/01 | 1,171 | 1,176 | 1,136 | 1,153 | -1.11% | 12,600 | 45億5227万 | -9.28% | 505.93 | 6.06 |
| 11/30 | 1,198 | 1,198 | 1,166 | 1,166 | -2.91% | 8,400 | 46億360万 | -8.91% | 511.64 | 6.13 |
| 11/29 | 1,212 | 1,233 | 1,199 | 1,201 | -0.91% | 10,100 | 47億4179万 | -6.75% | 527 | 6.31 |
| 11/28 | 1,214 | 1,233 | 1,212 | 1,212 | +0.08% | 3,400 | 47億8522万 | -6.26% | 531.82 | 6.37 |
| 11/27 | 1,166 | 1,228 | 1,166 | 1,211 | +6.6% | 10,800 | 47億8127万 | -6.7% | 531.38 | 6.36 |
| 11/24 | 1,121 | 1,168 | 1,120 | 1,136 | -1.22% | 15,900 | 44億8515万 | -12.88% | 498.47 | 5.97 |
| 11/22 | 1,166 | 1,178 | 1,124 | 1,150 | -2.54% | 19,600 | 45億4043万 | -12.55% | 504.62 | 6.04 |
| 11/21 | 1,219 | 1,219 | 1,171 | 1,180 | -3.28% | 12,500 | 46億5888万 | -10.94% | 517.78 | 6.2 |
| 11/20 | 1,198 | 1,250 | 1,176 | 1,220 | +3.83% | 13,400 | 48億1680万 | -8.55% | 535.33 | 6.41 |
| 11/17 | 1,200 | 1,213 | 1,168 | 1,175 | -2.08% | 13,600 | 46億3913万 | -12.38% | 515.59 | 6.18 |
| 11/16 | 1,309 | 1,310 | 1,197 | 1,200 | -8.33% | 26,300 | 47億3784万 | -11.24% | 526.56 | 6.31 |
| 11/15 | 1,266 | 1,321 | 1,262 | 1,309 | +2.27% | 15,500 | 51億6819万 | -3.75% | 574.39 | 6.88 |
| 11/14 | 1,359 | 1,366 | 1,280 | 1,280 | -4.48% | 11,600 | 50億5370万 | -6.3% | 561.66 | 6.73 |
| 11/13 | 1,376 | 1,382 | 1,328 | 1,340 | -2.62% | 8,800 | 52億9059万 | -2.19% | 587.99 | 7.04 |
| 11/10 | 1,385 | 1,400 | 1,371 | 1,376 | -0.65% | 600 | 54億3272万 | +0.58% | 603.79 | 7.23 |
| 11/09 | 1,383 | 1,385 | 1,356 | 1,385 | +0.14% | 700 | 54億6826万 | +1.54% | 607.73 | 7.28 |
| 11/08 | 1,393 | 1,396 | 1,356 | 1,383 | -0.14% | 5,000 | 54億6036万 | +1.62% | 606.86 | 7.27 |
| 11/07 | 1,391 | 1,391 | 1,369 | 1,385 | +1.69% | 1,200 | 54億6826万 | +1.69% | 607.73 | 7.28 |
| 11/06 | 1,355 | 1,390 | 1,355 | 1,362 | +0.89% | 3,400 | 53億7745万 | -0.22% | 597.64 | 7.16 |
| 11/02 | 1,364 | 1,380 | 1,350 | 1,350 | -1.53% | 1,800 | 53億3007万 | -1.24% | 592.38 | 7.1 |
| 11/01 | 1,341 | 1,379 | 1,320 | 1,371 | +4.02% | 9,600 | 54億1298万 | 0% | 601.59 | 7.21 |
| 10/31 | 1,276 | 1,318 | 1,260 | 1,318 | +3.29% | 7,500 | 52億373万 | -4.08% | 578.34 | 6.93 |
| 10/30 | 1,304 | 1,349 | 1,276 | 1,276 | -2.15% | 11,200 | 50億3790万 | -7.54% | 559.91 | 6.71 |
| 10/27 | 1,326 | 1,355 | 1,304 | 1,304 | -1.66% | 3,000 | 51億4845万 | -5.98% | 572.19 | 6.85 |
| 10/26 | 1,354 | 1,380 | 1,326 | 1,326 | -3.98% | 4,800 | 52億3531万 | -4.74% | 581.85 | 6.97 |
| 10/25 | 1,398 | 1,398 | 1,320 | 1,381 | +0.51% | 9,300 | 54億5246万 | -1.15% | 605.98 | 7.26 |
| 10/24 | 1,309 | 1,374 | 1,269 | 1,374 | +4.97% | 15,000 | 54億2483万 | -1.93% | 602.91 | 7.22 |
| 10/23 | 1,343 | 1,398 | 1,307 | 1,309 | -2.89% | 7,300 | 51億6715万 | -6.83% | 574.39 | 6.88 |
| 10/20 | 1,364 | 1,400 | 1,306 | 1,348 | -1.61% | 8,600 | 53億2110万 | -4.6% | 591.5 | 7.08 |
| 10/19 | 1,406 | 1,412 | 1,370 | 1,370 | -2.56% | 5,900 | 54億794万 | -3.45% | 601.15 | 7.2 |
| 10/18 | 1,396 | 1,429 | 1,358 | 1,406 | +0.57% | 4,900 | 55億5005万 | -1.06% | 616.95 | 7.39 |
| 10/17 | 1,430 | 1,437 | 1,396 | 1,398 | -0.14% | 4,300 | 55億1847万 | -1.76% | 613.44 | 7.35 |
| 10/16 | 1,390 | 1,429 | 1,369 | 1,400 | -0.71% | 3,800 | 55億2636万 | -1.96% | 614.32 | 7.36 |
| 10/13 | 1,436 | 1,457 | 1,407 | 1,410 | -2.08% | 3,800 | 55億6583万 | -1.61% | 618.7 | 7.41 |
| 10/12 | 1,420 | 1,474 | 1,419 | 1,440 | +2.42% | 3,800 | 56億8426万 | +0.07% | 631.87 | 7.57 |
| 10/11 | 1,474 | 1,499 | 1,392 | 1,406 | -2.83% | 13,800 | 55億5005万 | -2.7% | 616.95 | 7.39 |
| 10/10 | 1,401 | 1,467 | 1,401 | 1,447 | +4.25% | 15,700 | 57億1189万 | -0.21% | 634.94 | 7.6 |
| 10/06 | 1,356 | 1,399 | 1,329 | 1,388 | +7.1% | 18,000 | 54億7899万 | -4.54% | 609.05 | 7.29 |
| 10/05 | 1,254 | 1,340 | 1,254 | 1,296 | +1.41% | 12,500 | 51億1583万 | -11.29% | 568.68 | 6.81 |
| 10/04 | 1,245 | 1,344 | 1,245 | 1,278 | -1.69% | 71,100 | 50億4478万 | -13.18% | 560.78 | 6.72 |
| 10/03 | 1,400 | 1,400 | 1,300 | 1,300 | -7.8% | 9,000 | 51億3162万 | -12.46% | 570.44 | 6.83 |
| 10/02 | 1,447 | 1,447 | 1,380 | 1,410 | -2.56% | 5,800 | 55億6583万 | -5.69% | 618.7 | 7.41 |
| 09/29 | 1,433 | 1,465 | 1,423 | 1,447 | +0.98% | 3,400 | 57億1189万 | -3.66% | 634.94 | 10.58 |
| 09/28 | 1,450 | 1,475 | 1,354 | 1,433 | -1.17% | 3,500 | 56億5662万 | -4.91% | 628.8 | 10.48 |
| 09/27 | 1,430 | 1,455 | 1,430 | 1,450 | +0.97% | 4,300 | 57億2373万 | -4.1% | 636.26 | 10.6 |
| 09/26 | 1,429 | 1,475 | 1,428 | 1,436 | -1.58% | 6,900 | 56億6847万 | -5.28% | 630.11 | 10.5 |
| 09/25 | 1,486 | 1,486 | 1,439 | 1,459 | +0.76% | 3,400 | 57億5926万 | -3.95% | 640.21 | 10.67 |
| 09/22 | 1,427 | 1,460 | 1,423 | 1,448 | +0.7% | 6,300 | 57億1584万 | -4.86% | 635.38 | 10.59 |
| 09/21 | 1,450 | 1,458 | 1,438 | 1,438 | -1.1% | 3,200 | 56億7636万 | -5.64% | 630.99 | 10.51 |
| 09/20 | 1,466 | 1,473 | 1,445 | 1,454 | -1.42% | 4,400 | 57億3952万 | -4.84% | 638.01 | 10.63 |
| 09/19 | 1,480 | 1,492 | 1,453 | 1,475 | -0.14% | 14,000 | 58億2242万 | -3.78% | 647.23 | 10.78 |
| 09/15 | 1,505 | 1,534 | 1,474 | 1,477 | -2.31% | 5,800 | 58億3031万 | -4.22% | 648.1 | 10.8 |
| 09/14 | 1,478 | 1,527 | 1,478 | 1,512 | +1.68% | 3,700 | 59億6847万 | -2.7% | 663.46 | 11.05 |
| 09/13 | 1,430 | 1,498 | 1,407 | 1,487 | +4.35% | 11,700 | 58億6978万 | -5.04% | 652.49 | 10.87 |
| 09/12 | 1,480 | 1,483 | 1,417 | 1,425 | -2.8% | 23,100 | 56億2505万 | -9.92% | 625.29 | 10.42 |
| 09/11 | 1,525 | 1,525 | 1,432 | 1,466 | -3.87% | 13,800 | 57億8689万 | -8.32% | 643.28 | 10.72 |
| 09/08 | 1,511 | 1,525 | 1,499 | 1,525 | +0.93% | 8,600 | 60億1979万 | -5.46% | 669.17 | 11.15 |
| 09/07 | 1,538 | 1,566 | 1,500 | 1,511 | -2.95% | 9,500 | 59億6452万 | -7.02% | 663.02 | 11.05 |
| 09/06 | 1,597 | 1,600 | 1,529 | 1,557 | -2.57% | 15,600 | 61億4610万 | -4.89% | 683.21 | 11.38 |
| 09/05 | 1,552 | 1,598 | 1,540 | 1,598 | +4.79% | 6,900 | 63億795万 | -2.92% | 701.2 | 11.68 |
| 09/04 | 1,560 | 1,571 | 1,525 | 1,525 | -1.55% | 3,900 | 60億1979万 | -7.74% | 669.17 | 11.15 |
| 09/01 | 1,560 | 1,592 | 1,544 | 1,549 | -1.65% | 5,800 | 61億1452万 | -6.74% | 679.7 | 11.32 |
| 08/31 | 1,595 | 1,597 | 1,570 | 1,575 | +0.57% | 2,900 | 62億1716万 | -5.75% | 691.11 | 11.51 |
| 08/30 | 1,600 | 1,600 | 1,565 | 1,566 | -1.76% | 4,600 | 61億8163万 | -6.73% | 687.16 | 11.45 |
| 08/29 | 1,563 | 1,605 | 1,563 | 1,594 | +1.98% | 8,100 | 62億9216万 | -5.57% | 699.44 | 11.65 |
| 08/28 | 1,573 | 1,579 | 1,550 | 1,563 | -0.64% | 1,200 | 61億6979万 | -7.79% | 685.84 | 11.43 |
| 08/25 | 1,569 | 1,619 | 1,559 | 1,573 | +0.19% | 5,000 | 62億926万 | -7.74% | 690.23 | 11.5 |
| 08/24 | 1,587 | 1,629 | 1,561 | 1,570 | -0.06% | 3,600 | 61億9742万 | -8.56% | 688.91 | 11.48 |
| 08/23 | 1,544 | 1,649 | 1,544 | 1,571 | +1.75% | 7,100 | 62億137万 | -9.09% | 689.35 | 11.48 |
| 08/22 | 1,520 | 1,615 | 1,507 | 1,544 | +1.58% | 6,500 | 60億9479万 | -11.26% | 677.5 | 11.29 |
| 08/21 | 1,520 | 1,570 | 1,500 | 1,520 | 0% | 7,700 | 59億9937万 | -13.34% | 666.97 | 11.11 |
| 08/18 | 1,495 | 1,567 | 1,458 | 1,520 | +0.26% | 13,700 | 59億9937万 | -13.88% | 666.97 | 11.11 |
| 08/17 | 1,503 | 1,607 | 1,501 | 1,516 | -0.26% | 15,600 | 59億8358万 | -14.4% | 665.22 | 11.08 |
| 08/16 | 1,568 | 1,631 | 1,511 | 1,520 | -4.52% | 15,700 | 59億9937万 | -14.41% | 666.97 | 11.11 |
| 08/15 | 1,569 | 1,652 | 1,500 | 1,592 | -6.35% | 30,800 | 62億8355万 | -10.71% | 698.57 | 11.64 |
| 08/14 | 1,759 | 1,778 | 1,700 | 1,700 | -3.57% | 21,500 | 67億982万 | -4.97% | 745.96 | 12.43 |
| 08/10 | 1,831 | 1,831 | 1,738 | 1,763 | -3.71% | 16,800 | 69億5847万 | -1.67% | 773.6 | 12.89 |
| 08/09 | 1,847 | 1,900 | 1,802 | 1,831 | -2.92% | 7,300 | 72億2687万 | +2.29% | 803.44 | 13.38 |
| 08/08 | 1,848 | 1,915 | 1,831 | 1,886 | +2.06% | 17,000 | 74億4395万 | +5.6% | 827.57 | 13.79 |
