時価総額
2023/09/21～2024/02/19
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 |
| 02/19 | 4,650 | 4,770 | 4,610 | 4,765 | +2.47% | 337,100 | 1559億9942万 | +5.05% | 59.99 | 8.78 |
| 02/16 | 4,590 | 4,705 | 4,505 | 4,650 | +2.88% | 778,900 | 1522億3449万 | +2.79% | 58.54 | 8.57 |
| 02/15 | 4,615 | 4,740 | 4,410 | 4,520 | +2.61% | 1,000,600 | 1479億7847万 | +0.13% | 56.9 | 8.33 |
| 02/14 | 4,370 | 4,450 | 4,280 | 4,405 | -0.79% | 432,000 | 1442億1353万 | -2.33% | 55.46 | 8.12 |
| 02/13 | 4,595 | 4,610 | 4,360 | 4,440 | -0.89% | 379,900 | 1453億5938万 | -1.38% | 55.9 | 8.18 |
| 02/09 | 4,515 | 4,535 | 4,430 | 4,480 | +0.11% | 214,200 | 1466億6892万 | -0.22% | 56.4 | 8.26 |
| 02/08 | 4,615 | 4,650 | 4,475 | 4,475 | -3.03% | 241,100 | 1465億523万 | -0.18% | 56.34 | 8.25 |
| 02/07 | 4,695 | 4,730 | 4,565 | 4,615 | -1.6% | 202,000 | 1510億8863万 | +3.01% | 58.1 | 8.51 |
| 02/06 | 4,820 | 4,820 | 4,630 | 4,690 | -3.2% | 227,900 | 1535億4403万 | +4.78% | 59.04 | 8.65 |
| 02/05 | 4,740 | 4,920 | 4,715 | 4,845 | +2.43% | 304,700 | 1586億1851万 | +8.46% | 60.99 | 8.93 |
| 02/02 | 4,590 | 4,815 | 4,580 | 4,730 | +3.05% | 391,500 | 1548億5357万 | +6.29% | 59.55 | 8.72 |
| 02/01 | 4,590 | 4,670 | 4,565 | 4,590 | -1.5% | 193,500 | 1502億7017万 | +3.47% | 57.78 | 8.46 |
| 01/31 | 4,600 | 4,660 | 4,575 | 4,660 | +0.54% | 186,300 | 1525億6187万 | +5.12% | 58.67 | 8.59 |
| 01/30 | 4,630 | 4,640 | 4,550 | 4,635 | +1.09% | 152,100 | 1517億4341万 | +4.67% | 58.35 | 8.54 |
| 01/29 | 4,570 | 4,625 | 4,495 | 4,585 | +0.99% | 190,500 | 1501億648万 | +3.48% | 57.72 | 8.45 |
| 01/26 | 4,555 | 4,725 | 4,525 | 4,540 | -1.84% | 340,100 | 1486億3324万 | +2.44% | 57.16 | 8.37 |
| 01/25 | 4,480 | 4,640 | 4,425 | 4,625 | +3.12% | 398,100 | 1514億1602万 | +4.57% | 58.23 | 8.53 |
| 01/24 | 4,440 | 4,515 | 4,400 | 4,485 | +2.51% | 307,300 | 1468億3262万 | +1.56% | 56.46 | 8.27 |
| 01/23 | 4,385 | 4,465 | 4,285 | 4,375 | +1.39% | 543,000 | 1432億3137万 | -0.79% | 55.08 | 8.07 |
| 01/22 | 4,300 | 4,345 | 4,185 | 4,315 | +1.29% | 382,800 | 1412億6705万 | -1.89% | 54.32 | 7.95 |
| 01/19 | 4,340 | 4,405 | 4,195 | 4,260 | -0.23% | 422,900 | 1394億6643万 | -2.85% | 53.63 | 7.85 |
| 01/18 | 4,285 | 4,285 | 4,165 | 4,270 | -1.84% | 405,700 | 1397億9382万 | -2.56% | 53.76 | 7.87 |
| 01/17 | 4,575 | 4,590 | 4,350 | 4,350 | -5.33% | 332,300 | 1424億1291万 | -0.55% | 54.76 | 8.02 |
| 01/16 | 4,495 | 4,670 | 4,485 | 4,595 | +2.11% | 279,200 | 1504億3386万 | +5.22% | 57.85 | 8.47 |
| 01/15 | 4,480 | 4,575 | 4,425 | 4,500 | +0.78% | 197,100 | 1473億2370万 | +3.35% | 56.65 | 8.3 |
| 01/12 | 4,425 | 4,490 | 4,335 | 4,465 | +1.48% | 163,000 | 1461億7784万 | +2.76% | 56.21 | 8.23 |
| 01/11 | 4,480 | 4,480 | 4,345 | 4,400 | -0.23% | 203,300 | 1440億4984万 | +1.36% | 55.39 | 8.11 |
| 01/10 | 4,230 | 4,415 | 4,215 | 4,410 | +4.38% | 214,800 | 1443億7722万 | +1.73% | 55.52 | 8.13 |
| 01/09 | 4,130 | 4,225 | 4,085 | 4,225 | +2.3% | 247,500 | 1383億2058万 | -2.56% | 53.19 | 7.79 |
| 01/05 | 4,270 | 4,275 | 4,125 | 4,130 | -4.07% | 298,400 | 1352億1041万 | -4.93% | 51.99 | 7.61 |
| 01/04 | 4,400 | 4,400 | 4,265 | 4,305 | -2.16% | 202,100 | 1409億3967万 | -1.08% | 54.2 | 7.94 |
| 2023 |
| 12/29 | 4,525 | 4,525 | 4,365 | 4,400 | -2.76% | 213,100 | 1440億4984万 | +0.96% | 55.36 | 8.09 |
| 12/28 | 4,450 | 4,535 | 4,370 | 4,525 | +1.69% | 175,300 | 1481億4216万 | +3.67% | 56.93 | 8.32 |
| 12/27 | 4,440 | 4,555 | 4,415 | 4,450 | +0.68% | 229,200 | 1456億8677万 | +1.85% | 55.99 | 8.19 |
| 12/26 | 4,335 | 4,480 | 4,330 | 4,420 | +0.68% | 225,000 | 1447億461万 | +0.87% | 55.61 | 8.13 |
| 12/25 | 4,430 | 4,505 | 4,380 | 4,390 | -2.44% | 175,200 | 1437億2245万 | -0.05% | 55.23 | 8.07 |
| 12/22 | 4,580 | 4,595 | 4,485 | 4,500 | -1.1% | 220,600 | 1473億2370万 | +2.3% | 56.62 | 8.28 |
| 12/21 | 4,615 | 4,650 | 4,530 | 4,550 | -3.29% | 268,700 | 1489億6063万 | +3.29% | 57.24 | 8.37 |
| 12/20 | 4,640 | 4,820 | 4,600 | 4,705 | +2.06% | 489,500 | 1540億3511万 | +6.45% | 59.19 | 8.65 |
| 12/19 | 4,330 | 4,620 | 4,295 | 4,610 | +6.71% | 464,300 | 1509億2494万 | +4.3% | 58 | 8.48 |
| 12/18 | 4,410 | 4,415 | 4,220 | 4,320 | -2.81% | 302,900 | 1414億3075万 | -2.51% | 54.35 | 7.95 |
| 12/15 | 4,400 | 4,580 | 4,340 | 4,445 | +2.66% | 383,900 | 1455億2307万 | -0.04% | 55.92 | 8.18 |
| 12/14 | 4,150 | 4,365 | 4,145 | 4,330 | +6.13% | 478,800 | 1417億5813万 | -3% | 54.48 | 7.96 |
| 12/13 | 4,080 | 4,115 | 3,995 | 4,080 | +2.26% | 236,100 | 1335億7348万 | -9.01% | 51.33 | 7.5 |
| 12/12 | 4,195 | 4,195 | 3,965 | 3,990 | -4.43% | 330,300 | 1306億2701万 | -11.49% | 50.2 | 7.34 |
| 12/11 | 4,145 | 4,185 | 4,120 | 4,175 | +2.08% | 116,500 | 1366億8365万 | -8.08% | 52.53 | 7.68 |
| 12/08 | 4,130 | 4,175 | 4,055 | 4,090 | -1.68% | 237,500 | 1339億87万 | -10.23% | 51.46 | 7.52 |
| 12/07 | 4,245 | 4,245 | 4,155 | 4,160 | -2.69% | 142,900 | 1361億9257万 | -8.85% | 52.34 | 7.65 |
| 12/06 | 4,280 | 4,325 | 4,260 | 4,275 | +0.23% | 136,700 | 1399億5751万 | -6.46% | 53.78 | 7.86 |
| 12/05 | 4,325 | 4,395 | 4,255 | 4,265 | -2.51% | 211,200 | 1396億3012万 | -6.67% | 53.66 | 7.85 |
| 12/04 | 4,330 | 4,380 | 4,235 | 4,375 | +2.7% | 222,100 | 1432億3137万 | -4.29% | 55.04 | 8.05 |
| 12/01 | 4,360 | 4,375 | 4,260 | 4,260 | -3.73% | 295,300 | 1394億6643万 | -6.66% | 53.6 | 7.84 |
| 11/30 | 4,460 | 4,520 | 4,375 | 4,425 | +0.11% | 288,900 | 1448億6830万 | -3.07% | 55.67 | 8.14 |
| 11/29 | 4,325 | 4,475 | 4,325 | 4,420 | +2.2% | 232,000 | 1447億461万 | -3.07% | 55.61 | 8.13 |
| 11/28 | 4,495 | 4,495 | 4,325 | 4,325 | -3.03% | 309,600 | 1415億9444万 | -4.92% | 54.41 | 7.96 |
| 11/27 | 4,590 | 4,625 | 4,425 | 4,460 | -2.83% | 276,400 | 1460億1415万 | -1.87% | 56.11 | 8.2 |
| 11/24 | 4,655 | 4,685 | 4,570 | 4,590 | -0.76% | 237,900 | 1502億7017万 | +1.12% | 57.75 | 8.44 |
| 11/22 | 4,745 | 4,785 | 4,585 | 4,625 | -3.14% | 282,700 | 1514億1602万 | +2.03% | 58.19 | 8.51 |
| 11/21 | 4,705 | 4,790 | 4,600 | 4,775 | +2.69% | 278,400 | 1563億2681万 | +5.62% | 60.07 | 8.78 |
| 11/20 | 4,530 | 4,720 | 4,495 | 4,650 | +1.42% | 265,000 | 1522億3449万 | +3.33% | 58.5 | 8.55 |
| 11/17 | 4,645 | 4,650 | 4,490 | 4,585 | -1.19% | 324,300 | 1501億648万 | +1.98% | 57.68 | 8.43 |
| 11/16 | 4,875 | 4,920 | 4,550 | 4,640 | -5.79% | 564,500 | 1519億710万 | +3.07% | 58.38 | 8.53 |
| 11/15 | 5,060 | 5,130 | 4,705 | 4,925 | +4.56% | 966,800 | 1612億3760万 | +9.27% | 61.96 | 9.06 |
| 11/14 | 4,920 | 4,965 | 4,705 | 4,710 | -3.29% | 682,100 | 1541億9880万 | +4.48% | 59.26 | 8.66 |
| 11/13 | 4,810 | 4,890 | 4,675 | 4,870 | +2.74% | 379,500 | 1594億3698万 | +7.7% | 61.27 | 8.96 |
| 11/10 | 4,790 | 4,800 | 4,710 | 4,740 | -2.47% | 262,700 | 1551億8096万 | +4.61% | 59.63 | 8.72 |
| 11/09 | 4,835 | 4,910 | 4,800 | 4,860 | +0.41% | 261,600 | 1591億959万 | +7.12% | 61.14 | 8.94 |
| 11/08 | 4,785 | 4,860 | 4,705 | 4,840 | +3.86% | 287,300 | 1584億5482万 | +6.65% | 60.89 | 8.9 |
| 11/07 | 4,810 | 4,835 | 4,660 | 4,660 | -4.02% | 284,900 | 1525億6187万 | +2.58% | 58.63 | 8.57 |
| 11/06 | 4,730 | 4,885 | 4,625 | 4,855 | +7.41% | 543,200 | 1589億4590万 | +6.73% | 61.08 | 8.93 |
| 11/02 | 4,375 | 4,565 | 4,340 | 4,520 | +5.48% | 386,000 | 1479億7847万 | -0.7% | 56.87 | 8.31 |
| 11/01 | 4,360 | 4,375 | 4,240 | 4,285 | -0.92% | 308,500 | 1402億8490万 | -6.3% | 53.91 | 7.88 |
| 10/31 | 4,215 | 4,340 | 4,150 | 4,325 | +1.53% | 330,300 | 1415億9444万 | -5.98% | 54.41 | 7.96 |
| 10/30 | 4,290 | 4,310 | 4,170 | 4,260 | -0.7% | 372,700 | 1394億6643万 | -7.85% | 53.6 | 7.84 |
| 10/27 | 4,240 | 4,305 | 4,135 | 4,290 | +1.78% | 261,200 | 1404億4859万 | -7.68% | 53.97 | 7.89 |
| 10/26 | 4,175 | 4,250 | 4,145 | 4,215 | -1.4% | 258,900 | 1379億9319万 | -9.65% | 53.03 | 7.75 |
| 10/25 | 4,380 | 4,415 | 4,220 | 4,275 | -0.81% | 374,400 | 1399億5751万 | -8.89% | 53.78 | 7.86 |
| 10/24 | 4,165 | 4,325 | 3,910 | 4,310 | +4.23% | 484,400 | 1411億336万 | -8.67% | 54.22 | 7.93 |
| 10/23 | 4,170 | 4,185 | 4,085 | 4,135 | -2.25% | 343,700 | 1353億7411万 | -12.91% | 52.02 | 7.61 |
| 10/20 | 4,270 | 4,330 | 4,205 | 4,230 | -1.97% | 267,300 | 1384億8427万 | -11.62% | 53.22 | 7.78 |
| 10/19 | 4,305 | 4,380 | 4,270 | 4,315 | -2.49% | 191,800 | 1412億6705万 | -10.46% | 54.29 | 7.94 |
| 10/18 | 4,300 | 4,430 | 4,250 | 4,425 | +2.43% | 222,100 | 1448億6830万 | -8.8% | 55.67 | 8.14 |
| 10/17 | 4,320 | 4,380 | 4,245 | 4,320 | +1.65% | 373,000 | 1414億3075万 | -11.66% | 54.35 | 7.95 |
| 10/16 | 4,500 | 4,560 | 4,230 | 4,250 | -6.8% | 567,200 | 1391億3905万 | -13.85% | 53.47 | 7.82 |
| 10/13 | 4,705 | 4,760 | 4,535 | 4,560 | -3.49% | 319,900 | 1492億8801万 | -8.53% | 57.37 | 8.39 |
| 10/12 | 4,730 | 4,790 | 4,660 | 4,725 | -0.84% | 339,300 | 1546億8988万 | -6.08% | 59.45 | 8.69 |
| 10/11 | 4,985 | 5,000 | 4,750 | 4,765 | -4.12% | 248,500 | 1559億9942万 | -6.09% | 59.95 | 8.76 |
| 10/10 | 5,090 | 5,110 | 4,970 | 4,970 | -1.78% | 161,300 | 1627億1084万 | -2.8% | 62.53 | 9.14 |
| 10/06 | 5,070 | 5,080 | 4,970 | 5,060 | -0.39% | 219,900 | 1656億5731万 | -1.73% | 63.66 | 9.31 |
| 10/05 | 4,940 | 5,090 | 4,920 | 5,080 | +3.67% | 283,200 | 1663億1208万 | -1.78% | 63.91 | 9.34 |
| 10/04 | 4,800 | 4,965 | 4,780 | 4,900 | +0.41% | 281,800 | 1604億1914万 | -5.51% | 61.65 | 9.01 |
| 10/03 | 5,000 | 5,080 | 4,850 | 4,880 | -1.91% | 258,100 | 1597億6436万 | -6.3% | 61.4 | 8.98 |
| 10/02 | 5,020 | 5,120 | 4,930 | 4,975 | +3.54% | 455,100 | 1628億7453万 | -4.86% | 62.59 | 9.15 |
| 09/29 | 4,920 | 4,940 | 4,770 | 4,805 | -2.24% | 189,100 | 1573億897万 | -8.41% | 60.42 | 8.9 |
| 09/28 | 5,070 | 5,150 | 4,900 | 4,915 | -2.87% | 281,200 | 1609億1021万 | -6.68% | 61.81 | 9.1 |
| 09/27 | 5,000 | 5,240 | 4,970 | 5,060 | +2.33% | 462,200 | 1656億5731万 | -4.49% | 63.63 | 9.37 |
| 09/26 | 4,960 | 5,040 | 4,905 | 4,945 | +0.51% | 242,500 | 1618億9237万 | -7.05% | 62.19 | 9.16 |
| 09/25 | 4,880 | 4,920 | 4,795 | 4,920 | +1.44% | 157,600 | 1610億7391万 | -8.04% | 61.87 | 9.11 |
| 09/22 | 4,750 | 4,900 | 4,700 | 4,850 | +2.21% | 272,000 | 1587億8221万 | -9.6% | 60.99 | 8.98 |
| 09/21 | 4,850 | 4,855 | 4,670 | 4,745 | -2.97% | 264,900 | 1553億4465万 | -12.06% | 59.67 | 8.79 |
