時価総額
2023/08/29～2024/01/25
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 |
| 01/25 | 3,373 | 3,382 | 3,351 | 3,374 | 0% | 180,300 | 2280億5090万 | -0.88% | 14.78 | 1.36 |
| 01/24 | 3,435 | 3,435 | 3,357 | 3,374 | -1.14% | 198,100 | 2280億5090万 | -0.74% | 14.78 | 1.36 |
| 01/23 | 3,420 | 3,444 | 3,390 | 3,413 | -0.61% | 247,900 | 2306億8693万 | +0.53% | 14.95 | 1.37 |
| 01/22 | 3,494 | 3,494 | 3,426 | 3,434 | -0.26% | 153,100 | 2321億634万 | +1.3% | 15.05 | 1.38 |
| 01/19 | 3,494 | 3,504 | 3,440 | 3,443 | -1.06% | 142,000 | 2327億1465万 | +1.68% | 15.09 | 1.39 |
| 01/18 | 3,450 | 3,495 | 3,445 | 3,480 | +0.61% | 245,500 | 2352億1551万 | +2.87% | 15.25 | 1.4 |
| 01/17 | 3,470 | 3,505 | 3,459 | 3,459 | -0.2% | 139,500 | 2337億9610万 | +2.43% | 15.16 | 1.39 |
| 01/16 | 3,530 | 3,538 | 3,456 | 3,466 | -2.06% | 159,000 | 2342億6924万 | +2.73% | 15.19 | 1.4 |
| 01/15 | 3,550 | 3,561 | 3,531 | 3,539 | -0.65% | 129,600 | 2392億335万 | +4.95% | 15.51 | 1.43 |
| 01/12 | 3,569 | 3,576 | 3,537 | 3,562 | +0.34% | 159,600 | 2407億5794万 | +5.85% | 15.61 | 1.43 |
| 01/11 | 3,550 | 3,580 | 3,520 | 3,550 | +1.28% | 281,800 | 2399億4685万 | +5.78% | 15.55 | 1.43 |
| 01/10 | 3,500 | 3,542 | 3,473 | 3,505 | +1.62% | 490,600 | 2369億527万 | +4.69% | 15.36 | 1.41 |
| 01/09 | 3,429 | 3,466 | 3,428 | 3,449 | +0.85% | 119,400 | 2331億2020万 | +3.23% | 15.11 | 1.39 |
| 01/05 | 3,435 | 3,438 | 3,410 | 3,420 | -0.58% | 154,700 | 2311億6007万 | +2.52% | 14.98 | 1.38 |
| 01/04 | 3,410 | 3,446 | 3,382 | 3,440 | +0.82% | 144,200 | 2325億1188万 | +3.21% | 15.07 | 1.39 |
| 2023 |
| 12/29 | 3,388 | 3,412 | 3,387 | 3,412 | +0.71% | 163,300 | 2306億1934万 | +2.49% | 14.95 | 1.37 |
| 12/28 | 3,335 | 3,393 | 3,335 | 3,388 | +1.04% | 102,600 | 2289億9716万 | +1.8% | 14.84 | 1.36 |
| 12/27 | 3,310 | 3,353 | 3,310 | 3,353 | +1.3% | 81,600 | 2266億3149万 | +0.75% | 14.69 | 1.35 |
| 12/26 | 3,303 | 3,317 | 3,295 | 3,310 | +0.46% | 67,400 | 2237億2509万 | -0.6% | 14.5 | 1.33 |
| 12/25 | 3,348 | 3,348 | 3,293 | 3,295 | -0.6% | 76,100 | 2227億1123万 | -1.17% | 14.44 | 1.33 |
| 12/22 | 3,300 | 3,315 | 3,297 | 3,315 | +0.45% | 102,300 | 2240億6305万 | -0.78% | 14.52 | 1.34 |
| 12/21 | 3,298 | 3,303 | 3,281 | 3,300 | -0.03% | 97,100 | 2230億4919万 | -1.35% | 14.46 | 1.33 |
| 12/20 | 3,270 | 3,324 | 3,268 | 3,301 | +0.92% | 201,600 | 2231億1678万 | -1.49% | 14.46 | 1.33 |
| 12/19 | 3,251 | 3,271 | 3,220 | 3,271 | +0.62% | 161,400 | 2210億8906万 | -2.47% | 14.33 | 1.32 |
| 12/18 | 3,244 | 3,264 | 3,211 | 3,251 | +0.09% | 132,400 | 2197億3724万 | -3.19% | 14.24 | 1.31 |
| 12/15 | 3,283 | 3,290 | 3,222 | 3,248 | -0.82% | 202,300 | 2195億3447万 | -3.42% | 14.23 | 1.31 |
| 12/14 | 3,287 | 3,310 | 3,267 | 3,275 | -0.37% | 94,300 | 2213億5942万 | -2.76% | 14.35 | 1.32 |
| 12/13 | 3,333 | 3,340 | 3,285 | 3,287 | -1.38% | 102,900 | 2221億7051万 | -2.52% | 14.4 | 1.32 |
| 12/12 | 3,388 | 3,398 | 3,330 | 3,333 | -0.74% | 96,200 | 2252億7968万 | -1.24% | 14.6 | 1.34 |
| 12/11 | 3,338 | 3,365 | 3,332 | 3,358 | +0.66% | 93,800 | 2269億6944万 | -0.71% | 14.71 | 1.35 |
| 12/08 | 3,338 | 3,351 | 3,316 | 3,336 | -1.71% | 189,100 | 2254億8245万 | -1.53% | 14.62 | 1.34 |
| 12/07 | 3,380 | 3,405 | 3,370 | 3,394 | -0.53% | 82,100 | 2294億271万 | -0.09% | 14.87 | 1.37 |
| 12/06 | 3,383 | 3,417 | 3,365 | 3,412 | +1.67% | 145,400 | 2306億1934万 | +0.38% | 14.95 | 1.37 |
| 12/05 | 3,329 | 3,362 | 3,327 | 3,356 | +0.6% | 119,400 | 2268億3426万 | -1.21% | 14.7 | 1.35 |
| 12/04 | 3,325 | 3,345 | 3,310 | 3,336 | -0.39% | 144,400 | 2254億8245万 | -1.77% | 14.62 | 1.34 |
| 12/01 | 3,359 | 3,367 | 3,328 | 3,349 | +0.72% | 99,500 | 2263億6113万 | -1.3% | 14.67 | 1.35 |
| 11/30 | 3,315 | 3,336 | 3,306 | 3,325 | 0% | 101,200 | 2247億3895万 | -1.92% | 14.57 | 1.34 |
| 11/29 | 3,328 | 3,351 | 3,324 | 3,325 | -0.63% | 75,700 | 2247億3895万 | -1.86% | 14.57 | 1.34 |
| 11/28 | 3,378 | 3,378 | 3,328 | 3,346 | -0.21% | 68,700 | 2261億5836万 | -1.18% | 14.66 | 1.35 |
| 11/27 | 3,378 | 3,383 | 3,352 | 3,353 | -0.65% | 33,400 | 2266億3149万 | -0.89% | 14.69 | 1.35 |
| 11/24 | 3,411 | 3,416 | 3,353 | 3,375 | -0.59% | 73,500 | 2281億1849万 | -0.18% | 14.79 | 1.36 |
| 11/22 | 3,408 | 3,430 | 3,393 | 3,395 | -0.41% | 58,000 | 2294億7030万 | +0.5% | 14.88 | 1.37 |
| 11/21 | 3,391 | 3,418 | 3,360 | 3,409 | -0.03% | 83,100 | 2304億1657万 | +1.01% | 14.94 | 1.37 |
| 11/20 | 3,456 | 3,468 | 3,410 | 3,410 | -1.84% | 103,000 | 2304億8416万 | +1.16% | 14.94 | 1.37 |
| 11/17 | 3,416 | 3,474 | 3,403 | 3,474 | +2% | 106,900 | 2348億996万 | +3.15% | 15.22 | 1.4 |
| 11/16 | 3,401 | 3,434 | 3,390 | 3,406 | -0.93% | 119,200 | 2302億1380万 | +1.22% | 14.92 | 1.37 |
| 11/15 | 3,440 | 3,452 | 3,420 | 3,438 | +1.36% | 131,100 | 2323億7670万 | +2.2% | 15.06 | 1.38 |
| 11/14 | 3,399 | 3,407 | 3,382 | 3,392 | +0.65% | 72,900 | 2292億6753万 | +0.83% | 14.86 | 1.37 |
| 11/13 | 3,396 | 3,402 | 3,345 | 3,370 | -0.33% | 67,500 | 2277億8053万 | +0.15% | 14.77 | 1.36 |
| 11/10 | 3,370 | 3,389 | 3,353 | 3,381 | +0.33% | 85,700 | 2285億2403万 | +0.42% | 14.81 | 1.36 |
| 11/09 | 3,360 | 3,380 | 3,345 | 3,370 | +0.09% | 96,700 | 2277億8053万 | +0.18% | 14.77 | 1.36 |
| 11/08 | 3,385 | 3,391 | 3,344 | 3,367 | -0.24% | 269,500 | 2275億7776万 | +0.18% | 14.75 | 1.36 |
| 11/07 | 3,468 | 3,475 | 3,366 | 3,375 | -3.74% | 297,200 | 2281億1849万 | +0.51% | 14.79 | 1.36 |
| 11/06 | 3,543 | 3,548 | 3,504 | 3,506 | -0.11% | 171,700 | 2369億7286万 | +4.44% | 15.36 | 1.41 |
| 11/02 | 3,527 | 3,527 | 3,492 | 3,510 | -0.93% | 151,600 | 2372億4323万 | +4.74% | 15.38 | 1.41 |
| 11/01 | 3,521 | 3,582 | 3,521 | 3,543 | +2.46% | 381,000 | 2394億7372万 | +5.82% | 15.52 | 1.43 |
| 10/31 | 3,422 | 3,477 | 3,392 | 3,458 | +3.16% | 462,500 | 2337億2851万 | +3.44% | 15.15 | 1.39 |
| 10/30 | 3,374 | 3,380 | 3,321 | 3,352 | +0.3% | 125,700 | 2265億6390万 | +0.33% | 14.69 | 1.35 |
| 10/27 | 3,328 | 3,342 | 3,304 | 3,342 | +2.42% | 130,400 | 2258億8799万 | -0.06% | 14.64 | 1.35 |
| 10/26 | 3,273 | 3,283 | 3,239 | 3,263 | -0.43% | 105,300 | 2205億4833万 | -2.57% | 14.3 | 1.31 |
| 10/25 | 3,309 | 3,309 | 3,273 | 3,277 | +0.09% | 84,500 | 2214億9460万 | -2.38% | 14.36 | 1.32 |
| 10/24 | 3,269 | 3,285 | 3,220 | 3,274 | +0.28% | 81,200 | 2212億9183万 | -2.68% | 14.35 | 1.32 |
| 10/23 | 3,276 | 3,288 | 3,263 | 3,265 | -0.34% | 68,700 | 2206億8351万 | -3.14% | 14.31 | 1.32 |
| 10/20 | 3,300 | 3,302 | 3,265 | 3,276 | -0.91% | 119,900 | 2214億2701万 | -2.99% | 14.35 | 1.32 |
| 10/19 | 3,292 | 3,317 | 3,281 | 3,306 | +0.18% | 78,900 | 2234億5473万 | -2.28% | 14.49 | 1.33 |
| 10/18 | 3,326 | 3,326 | 3,283 | 3,300 | -0.57% | 77,700 | 2230億4919万 | -2.6% | 14.46 | 1.33 |
| 10/17 | 3,297 | 3,324 | 3,297 | 3,319 | +0.67% | 85,700 | 2243億3341万 | -2.21% | 14.54 | 1.34 |
| 10/16 | 3,306 | 3,335 | 3,278 | 3,297 | -1.14% | 120,600 | 2228億4641万 | -3% | 14.45 | 1.33 |
| 10/13 | 3,366 | 3,375 | 3,327 | 3,335 | -1.94% | 135,700 | 2254億1486万 | -2.14% | 14.61 | 1.34 |
| 10/12 | 3,385 | 3,420 | 3,374 | 3,401 | +0.41% | 82,000 | 2298億7584万 | -0.38% | 14.9 | 1.37 |
| 10/11 | 3,413 | 3,413 | 3,380 | 3,387 | -1.43% | 90,600 | 2289億2957万 | -0.88% | 14.84 | 1.36 |
| 10/10 | 3,447 | 3,450 | 3,419 | 3,436 | +0.35% | 86,900 | 2322億4152万 | +0.41% | 15.06 | 1.38 |
| 10/06 | 3,428 | 3,447 | 3,410 | 3,424 | +0.59% | 120,600 | 2314億3043万 | 0% | 15 | 1.38 |
| 10/05 | 3,317 | 3,405 | 3,317 | 3,404 | +3% | 166,000 | 2300億7862万 | -0.61% | 14.91 | 1.37 |
| 10/04 | 3,283 | 3,318 | 3,262 | 3,305 | +0.18% | 176,500 | 2233億8714万 | -3.48% | 14.48 | 1.33 |
| 10/03 | 3,293 | 3,325 | 3,261 | 3,299 | +0.03% | 179,800 | 2229億8160万 | -3.74% | 14.45 | 1.33 |
| 10/02 | 3,364 | 3,366 | 3,295 | 3,298 | -1.17% | 166,500 | 2229億1400万 | -3.85% | 14.45 | 1.33 |
| 09/29 | 3,394 | 3,394 | 3,324 | 3,337 | -0.71% | 166,300 | 2255億5004万 | -2.71% | 14.62 | 1.37 |
| 09/28 | 3,371 | 3,377 | 3,330 | 3,361 | -2.18% | 168,900 | 2271億7222万 | -1.98% | 14.73 | 1.38 |
| 09/27 | 3,393 | 3,438 | 3,378 | 3,436 | +0.73% | 186,500 | 2322億4152万 | +0.26% | 15.06 | 1.41 |
| 09/26 | 3,437 | 3,454 | 3,410 | 3,411 | -0.47% | 109,800 | 2305億5175万 | -0.32% | 14.95 | 1.4 |
| 09/25 | 3,418 | 3,448 | 3,408 | 3,427 | +0.26% | 100,700 | 2316億3320万 | +0.32% | 15.02 | 1.41 |
| 09/22 | 3,428 | 3,452 | 3,418 | 3,418 | -1.5% | 113,500 | 2310億2488万 | +0.26% | 14.98 | 1.4 |
| 09/21 | 3,475 | 3,492 | 3,452 | 3,470 | +0.46% | 90,000 | 2345億3960万 | +1.94% | 15.2 | 1.43 |
| 09/20 | 3,480 | 3,494 | 3,454 | 3,454 | -0.03% | 136,000 | 2334億5815万 | +1.71% | 15.13 | 1.42 |
| 09/19 | 3,474 | 3,474 | 3,426 | 3,455 | +0.03% | 136,000 | 2335億2574万 | +1.92% | 15.14 | 1.42 |
| 09/15 | 3,456 | 3,462 | 3,434 | 3,454 | +1.02% | 131,300 | 2334億5815万 | +2.04% | 15.13 | 1.42 |
| 09/14 | 3,423 | 3,440 | 3,406 | 3,419 | +0.23% | 86,100 | 2310億9248万 | +1.09% | 14.98 | 1.41 |
| 09/13 | 3,437 | 3,440 | 3,397 | 3,411 | -0.96% | 92,900 | 2305億5175万 | +0.98% | 14.95 | 1.4 |
| 09/12 | 3,450 | 3,465 | 3,424 | 3,444 | +0.06% | 66,500 | 2327億8224万 | +2.01% | 15.09 | 1.42 |
| 09/11 | 3,479 | 3,490 | 3,428 | 3,442 | -0.52% | 75,500 | 2326億4706万 | +2.08% | 15.08 | 1.41 |
| 09/08 | 3,498 | 3,509 | 3,443 | 3,460 | -1.62% | 159,100 | 2338億6369万 | +2.76% | 15.16 | 1.42 |
| 09/07 | 3,499 | 3,527 | 3,483 | 3,517 | +1.15% | 169,600 | 2377億1636万 | +4.64% | 15.41 | 1.45 |
| 09/06 | 3,471 | 3,484 | 3,425 | 3,477 | -0.26% | 206,700 | 2350億1273万 | +3.64% | 15.23 | 1.43 |
| 09/05 | 3,482 | 3,507 | 3,469 | 3,486 | -0.29% | 179,900 | 2356億2105万 | +4.06% | 15.27 | 1.43 |
| 09/04 | 3,499 | 3,504 | 3,473 | 3,496 | +0.34% | 131,700 | 2362億9696万 | +4.48% | 15.32 | 1.44 |
| 09/01 | 3,455 | 3,489 | 3,443 | 3,484 | +0.84% | 188,900 | 2354億8587万 | +4.37% | 15.27 | 1.43 |
| 08/31 | 3,400 | 3,463 | 3,399 | 3,455 | +1.77% | 241,400 | 2335億2574万 | +3.91% | 15.14 | 1.42 |
| 08/30 | 3,383 | 3,422 | 3,366 | 3,395 | +0.41% | 149,000 | 2294億7030万 | +2.48% | 14.88 | 1.4 |
| 08/29 | 3,368 | 3,391 | 3,363 | 3,381 | +0.57% | 83,800 | 2285億2403万 | +2.33% | 14.81 | 1.39 |
