時価総額
2023/08/25～2024/01/23
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 |
| 01/23 | 1,777 | 1,789 | 1,723 | 1,746 | -1.24% | 29,800 | 57億4608万 | +0.29% | 24.81 | 3.12 |
| 01/22 | 1,659 | 1,768 | 1,617 | 1,768 | +6.63% | 56,300 | 58億1848万 | +2.08% | 25.12 | 3.16 |
| 01/19 | 1,675 | 1,712 | 1,655 | 1,658 | -0.96% | 33,800 | 54億5647万 | -3.6% | 23.56 | 2.96 |
| 01/18 | 1,687 | 1,739 | 1,661 | 1,674 | -2.33% | 83,100 | 55億913万 | -2.39% | 23.78 | 2.99 |
| 01/17 | 1,751 | 1,769 | 1,714 | 1,714 | -2.72% | 51,600 | 56億4077万 | +0.41% | 24.35 | 3.06 |
| 01/16 | 1,787 | 1,837 | 1,756 | 1,762 | -0.62% | 60,600 | 57億9874万 | +3.71% | 25.03 | 3.15 |
| 01/15 | 1,783 | 1,807 | 1,752 | 1,773 | -1.88% | 39,900 | 58億3494万 | +4.91% | 25.19 | 3.17 |
| 01/12 | 1,800 | 1,842 | 1,766 | 1,807 | +0.67% | 43,100 | 59億4683万 | +7.43% | 25.67 | 3.23 |
| 01/11 | 1,788 | 1,813 | 1,760 | 1,795 | -1.1% | 56,200 | 59億734万 | +7.29% | 25.5 | 3.21 |
| 01/10 | 1,800 | 1,834 | 1,784 | 1,815 | -0.87% | 61,700 | 59億7316万 | +9.4% | 25.79 | 3.24 |
| 01/09 | 1,900 | 1,929 | 1,810 | 1,831 | -2.61% | 95,800 | 60億2582万 | +11.37% | 26.01 | 3.27 |
| 01/05 | 1,919 | 1,919 | 1,839 | 1,880 | +0.05% | 86,200 | 61億8708万 | +15.55% | 26.71 | 3.36 |
| 01/04 | 1,755 | 1,889 | 1,755 | 1,879 | +7.37% | 118,900 | 61億8378万 | +16.93% | 26.7 | 3.36 |
| 2023 |
| 12/29 | 1,760 | 1,787 | 1,712 | 1,750 | -2.45% | 64,400 | 57億5925万 | +10.06% | 24.86 | 3.12 |
| 12/28 | 1,840 | 1,873 | 1,750 | 1,794 | -2.5% | 77,100 | 59億405万 | +13.83% | 25.49 | 3.2 |
| 12/27 | 1,822 | 1,882 | 1,783 | 1,840 | +0.55% | 76,300 | 60億5544万 | +17.87% | 26.14 | 3.28 |
| 12/26 | 1,900 | 1,922 | 1,820 | 1,830 | +0.44% | 88,100 | 60億2253万 | +18.37% | 26 | 3.26 |
| 12/25 | 1,906 | 1,906 | 1,803 | 1,822 | +4.35% | 143,600 | 59億9620万 | +19.08% | 25.89 | 3.25 |
| 12/22 | 1,717 | 1,759 | 1,701 | 1,746 | +6.4% | 77,300 | 57億4608万 | +15.4% | 24.81 | 3.11 |
| 12/21 | 1,649 | 1,680 | 1,616 | 1,641 | -2.5% | 63,900 | 53億8083万 | +9.62% | 23.31 | 2.91 |
| 12/20 | 1,639 | 1,735 | 1,584 | 1,683 | +7.82% | 133,200 | 55億1855万 | +13.56% | 23.91 | 2.99 |
| 12/19 | 1,534 | 1,599 | 1,467 | 1,561 | +0.9% | 45,400 | 51億1851万 | +7.06% | 22.18 | 2.77 |
| 12/18 | 1,629 | 1,629 | 1,532 | 1,547 | -3.43% | 44,900 | 50億7261万 | +7.43% | 21.98 | 2.75 |
| 12/15 | 1,581 | 1,630 | 1,560 | 1,602 | +0.19% | 57,100 | 52億5295万 | +12.58% | 22.76 | 2.84 |
| 12/14 | 1,543 | 1,606 | 1,523 | 1,599 | +4.99% | 54,900 | 52億4312万 | +13.97% | 22.72 | 2.84 |
| 12/13 | 1,487 | 1,530 | 1,485 | 1,523 | +2.49% | 20,700 | 49億9391万 | +10.12% | 21.64 | 2.7 |
| 12/12 | 1,549 | 1,550 | 1,473 | 1,486 | -1.59% | 55,600 | 48億7259万 | +8.63% | 21.11 | 2.64 |
| 12/11 | 1,506 | 1,537 | 1,466 | 1,510 | +2.3% | 45,300 | 49億5129万 | +11.44% | 21.45 | 2.68 |
| 12/08 | 1,485 | 1,527 | 1,468 | 1,476 | -3.02% | 52,900 | 48億3980万 | +10.23% | 20.97 | 2.62 |
| 12/07 | 1,525 | 1,598 | 1,508 | 1,522 | -1.17% | 54,000 | 49億9063万 | +14.95% | 21.62 | 2.7 |
| 12/06 | 1,565 | 1,628 | 1,519 | 1,540 | -2.65% | 69,800 | 50億4966万 | +17.56% | 21.88 | 2.73 |
| 12/05 | 1,595 | 1,650 | 1,561 | 1,582 | -0.06% | 130,600 | 51億8737万 | +21.97% | 22.48 | 2.81 |
| 12/04 | 1,500 | 1,596 | 1,492 | 1,583 | +10.47% | 146,900 | 51億9065万 | +23% | 22.49 | 2.81 |
| 12/01 | 1,447 | 1,492 | 1,429 | 1,433 | +0.21% | 37,000 | 46億9880万 | +12.04% | 20.36 | 2.54 |
| 11/30 | 1,408 | 1,434 | 1,381 | 1,430 | +1.63% | 25,200 | 46億8897万 | +11.54% | 20.32 | 2.54 |
| 11/29 | 1,392 | 1,449 | 1,349 | 1,407 | +0.64% | 52,000 | 46億1355万 | +9.84% | 19.99 | 2.5 |
| 11/28 | 1,427 | 1,427 | 1,396 | 1,398 | -2.98% | 36,100 | 45億8404万 | +8.79% | 19.86 | 2.48 |
| 11/27 | 1,408 | 1,480 | 1,408 | 1,441 | +2.42% | 95,600 | 47億2503万 | +12.23% | 20.47 | 2.56 |
| 11/24 | 1,425 | 1,454 | 1,390 | 1,407 | -1.33% | 53,300 | 46億1355万 | +10.01% | 19.99 | 2.5 |
| 11/22 | 1,437 | 1,462 | 1,392 | 1,426 | -1.66% | 44,100 | 46億7585万 | +12.11% | 20.26 | 2.53 |
| 11/21 | 1,445 | 1,471 | 1,406 | 1,450 | +0.83% | 74,800 | 47億5455万 | +14.35% | 20.6 | 2.57 |
| 11/20 | 1,380 | 1,460 | 1,353 | 1,438 | +3.98% | 95,400 | 47億1520万 | +14.22% | 20.43 | 2.55 |
| 11/17 | 1,328 | 1,394 | 1,328 | 1,383 | +1.99% | 82,300 | 45億3485万 | +10.38% | 19.65 | 2.46 |
| 11/16 | 1,275 | 1,419 | 1,275 | 1,356 | +7.36% | 188,900 | 44億4632万 | +8.48% | 19.27 | 2.41 |
| 11/15 | 1,243 | 1,275 | 1,180 | 1,263 | +15.55% | 249,300 | 41億4137万 | +0.8% | 17.94 | 2.24 |
| 11/14 | 1,096 | 1,110 | 1,071 | 1,093 | -0.55% | 40,200 | 35億8394万 | -12.35% | 15.53 | 1.94 |
| 11/13 | 1,147 | 1,147 | 1,097 | 1,099 | -1.61% | 31,200 | 36億362万 | -11.87% | 15.61 | 1.95 |
| 11/10 | 1,110 | 1,119 | 1,079 | 1,117 | +0.09% | 28,900 | 36億6264万 | -10.5% | 15.87 | 1.98 |
| 11/09 | 1,107 | 1,116 | 1,075 | 1,116 | +1.55% | 35,100 | 36億5936万 | -10.36% | 15.86 | 1.98 |
| 11/08 | 1,170 | 1,170 | 1,097 | 1,099 | -4.52% | 51,400 | 36億362万 | -11.66% | 15.61 | 1.95 |
| 11/07 | 1,170 | 1,179 | 1,128 | 1,151 | -0.52% | 63,400 | 37億7412万 | -7.85% | 16.35 | 2.04 |
| 11/06 | 1,120 | 1,175 | 1,117 | 1,157 | +3.77% | 79,900 | 37億9380万 | -7.74% | 16.44 | 2.05 |
| 11/02 | 1,092 | 1,139 | 1,090 | 1,115 | +2.2% | 94,100 | 36億5608万 | -11.01% | 15.84 | 1.98 |
| 11/01 | 1,180 | 1,180 | 1,091 | 1,091 | -6.75% | 150,900 | 35億7738万 | -12.51% | 15.5 | 1.94 |
| 10/31 | 1,235 | 1,235 | 1,159 | 1,170 | -4.1% | 90,000 | 38億3643万 | -5.87% | 16.62 | 2.08 |
| 10/30 | 1,320 | 1,321 | 1,171 | 1,220 | -7.85% | 123,500 | 40億38万 | -1.21% | 17.33 | 2.17 |
| 10/27 | 1,389 | 1,432 | 1,306 | 1,324 | -4.27% | 93,100 | 43億4139万 | +8.17% | 18.81 | 2.35 |
| 10/26 | 1,453 | 1,499 | 1,325 | 1,383 | -8.35% | 172,600 | 45億3485万 | +14.39% | 19.65 | 2.46 |
| 10/25 | 1,410 | 1,584 | 1,409 | 1,509 | +7.79% | 242,900 | 49億4801万 | +26.59% | 21.44 | 2.68 |
| 10/24 | 1,494 | 1,547 | 1,351 | 1,400 | -7.71% | 257,700 | 45億9060万 | +19.66% | 19.89 | 2.49 |
| 10/23 | 1,399 | 1,606 | 1,361 | 1,517 | +9.37% | 704,700 | 49億7424万 | +31.8% | 21.55 | 2.69 |
| 10/20 | 1,299 | 1,408 | 1,285 | 1,387 | +7.35% | 180,600 | 45億4797万 | +22.85% | 19.71 | 2.46 |
| 10/19 | 1,249 | 1,319 | 1,232 | 1,292 | +3.36% | 73,000 | 42億3646万 | +16.29% | 18.36 | 2.29 |
| 10/18 | 1,321 | 1,339 | 1,235 | 1,250 | -4.94% | 90,800 | 40億9875万 | +13.95% | 17.76 | 2.22 |
| 10/17 | 1,225 | 1,328 | 1,222 | 1,315 | +7.79% | 144,900 | 43億1188万 | +21.31% | 18.68 | 2.33 |
| 10/16 | 1,205 | 1,270 | 1,200 | 1,220 | -5.5% | 117,500 | 40億38万 | +14.13% | 17.33 | 2.17 |
| 10/13 | 1,298 | 1,414 | 1,246 | 1,291 | -1.07% | 447,300 | 42億3318万 | +22.02% | 18.34 | 2.29 |
| 10/12 | 1,522 | 1,590 | 1,263 | 1,305 | -8.87% | 2,551,900 | 42億7909万 | +25% | 18.54 | 2.32 |
| 10/11 | 1,173 | 1,432 | 1,170 | 1,432 | +26.5% | 1,760,000 | 46億9552万 | +39.03% | 20.35 | 2.54 |
| 10/10 | 1,080 | 1,238 | 1,080 | 1,132 | +3.66% | 401,800 | 37億1182万 | +11.97% | 16.08 | 2.01 |
| 10/06 | 1,092 | 1,121 | 1,059 | 1,092 | -2.41% | 84,800 | 35億8066万 | +8.76% | 15.51 | 1.94 |
| 10/05 | 1,030 | 1,215 | 1,023 | 1,119 | +8.12% | 478,600 | 36億6920万 | +12.12% | 15.9 | 1.99 |
| 10/04 | 1,085 | 1,099 | 1,025 | 1,035 | -6.42% | 138,800 | 33億9376万 | +4.33% | 14.71 | 1.84 |
| 10/03 | 1,185 | 1,185 | 1,103 | 1,106 | -8.6% | 250,600 | 36億2657万 | +11.83% | 15.71 | 1.96 |
| 10/02 | 1,288 | 1,326 | 1,167 | 1,210 | -5.47% | 1,876,500 | 39億6759万 | +23.09% | 17.19 | 2.15 |
| 09/29 | 1,150 | 1,372 | 1,110 | 1,280 | +13.48% | 3,702,900 | 41億9712万 | +31.55% | 18.19 | 2.35 |
| 09/28 | 977 | 1,128 | 969 | 1,128 | +15.34% | 349,100 | 36億9871万 | +17.62% | 16.03 | 2.07 |
| 09/27 | 973 | 978 | 961 | 978 | +0.51% | 3,200 | 32億686万 | +2.84% | 13.9 | 1.79 |
| 09/26 | 962 | 982 | 960 | 973 | +0.62% | 5,200 | 31億9046万 | +2.53% | 13.82 | 1.78 |
| 09/25 | 965 | 967 | 958 | 967 | +1.26% | 2,200 | 31億7079万 | +2% | 13.74 | 1.77 |
| 09/22 | 950 | 955 | 945 | 955 | +0.53% | 4,300 | 31億3144万 | +0.95% | 13.57 | 1.75 |
| 09/21 | 946 | 951 | 942 | 950 | -0.31% | 8,000 | 31億1505万 | +0.53% | 13.5 | 1.74 |
| 09/20 | 960 | 970 | 953 | 953 | +0.21% | 7,500 | 31億2488万 | +0.95% | 13.54 | 1.75 |
| 09/19 | 945 | 951 | 945 | 951 | +0.74% | 4,600 | 31億1832万 | +0.74% | 13.51 | 1.74 |
| 09/15 | 951 | 951 | 941 | 944 | -0.74% | 4,000 | 30億9537万 | +0.11% | 13.41 | 1.73 |
| 09/14 | 938 | 951 | 938 | 951 | +0.63% | 4,500 | 31億1832万 | +0.74% | 13.51 | 1.74 |
| 09/13 | 938 | 945 | 935 | 945 | +0.75% | 2,400 | 30億9865万 | +0.11% | 13.43 | 1.73 |
| 09/12 | 939 | 940 | 934 | 938 | +0.54% | 4,500 | 30億7570万 | -0.85% | 13.33 | 1.72 |
| 09/11 | 942 | 945 | 933 | 933 | -0.85% | 7,300 | 30億5930万 | -1.37% | 13.26 | 1.71 |
| 09/08 | 941 | 948 | 941 | 941 | 0% | 2,200 | 30億8553万 | -0.74% | 13.37 | 1.72 |
| 09/07 | 950 | 950 | 941 | 941 | -0.95% | 6,000 | 30億8553万 | -0.84% | 13.37 | 1.72 |
| 09/06 | 949 | 952 | 948 | 950 | +0.21% | 2,000 | 31億1505万 | 0% | 13.5 | 1.74 |
| 09/05 | 950 | 954 | 948 | 948 | -0.32% | 2,300 | 31億849万 | -0.21% | 13.47 | 1.74 |
| 09/04 | 964 | 964 | 950 | 951 | 0% | 4,400 | 31億1832万 | +0.11% | 13.51 | 1.74 |
| 09/01 | 954 | 957 | 950 | 951 | -0.31% | 3,400 | 31億1832万 | +0.11% | 13.51 | 1.74 |
| 08/31 | 963 | 965 | 954 | 954 | -0.83% | 2,800 | 31億2816万 | +0.32% | 13.55 | 1.75 |
| 08/30 | 964 | 964 | 957 | 962 | +0.1% | 2,800 | 31億5439万 | +1.16% | 13.67 | 1.76 |
| 08/29 | 954 | 961 | 954 | 961 | +0.1% | 2,200 | 31億5111万 | +1.16% | 13.65 | 1.76 |
| 08/28 | 949 | 964 | 946 | 960 | +1.16% | 9,200 | 31億4784万 | +1.05% | 13.64 | 1.76 |
| 08/25 | 937 | 949 | 937 | 949 | +0.64% | 5,600 | 31億1177万 | -0.11% | 13.48 | 1.74 |
