時価総額
2023/09/26～2024/02/22
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 |
| 02/22 | 1,993 | 2,006 | 1,989 | 2,006 | +0.7% | 19,900 | 314億9107万 | +1.83% | 9.51 | 0.61 |
| 02/21 | 1,996 | 1,996 | 1,981 | 1,992 | -0.05% | 26,300 | 312億7129万 | +1.37% | 9.44 | 0.6 |
| 02/20 | 1,990 | 2,004 | 1,990 | 1,993 | +0.3% | 35,300 | 312億8699万 | +1.53% | 9.45 | 0.6 |
| 02/19 | 1,976 | 1,987 | 1,966 | 1,987 | +0.56% | 33,300 | 311億9280万 | +1.33% | 9.42 | 0.6 |
| 02/16 | 1,986 | 1,988 | 1,964 | 1,976 | +0.71% | 45,100 | 310億2011万 | +0.97% | 9.37 | 0.6 |
| 02/15 | 1,970 | 1,987 | 1,958 | 1,962 | -0.56% | 57,800 | 308億33万 | +0.31% | 9.3 | 0.59 |
| 02/14 | 1,987 | 1,987 | 1,962 | 1,973 | -0.95% | 39,100 | 309億7302万 | +0.92% | 9.35 | 0.6 |
| 02/13 | 1,973 | 1,999 | 1,966 | 1,992 | +1.07% | 37,000 | 312億7129万 | +1.89% | 9.44 | 0.6 |
| 02/09 | 1,981 | 1,993 | 1,967 | 1,971 | -0.81% | 36,200 | 309億4162万 | +0.97% | 9.34 | 0.6 |
| 02/08 | 1,976 | 2,001 | 1,956 | 1,987 | +0.56% | 35,600 | 311億9280万 | +1.85% | 9.42 | 0.6 |
| 02/07 | 1,973 | 1,990 | 1,968 | 1,976 | +0.15% | 44,500 | 310億2011万 | +1.44% | 9.37 | 0.6 |
| 02/06 | 2,018 | 2,018 | 1,973 | 1,973 | -2.81% | 65,400 | 309億7302万 | +1.44% | 9.35 | 0.6 |
| 02/05 | 2,020 | 2,045 | 1,993 | 2,030 | +0.74% | 95,700 | 318億6783万 | +4.64% | 9.62 | 0.61 |
| 02/02 | 1,950 | 2,017 | 1,950 | 2,015 | +3.44% | 111,600 | 316億3235万 | +4.3% | 9.55 | 0.61 |
| 02/01 | 1,964 | 1,966 | 1,945 | 1,948 | -1.37% | 47,300 | 305億8056万 | +1.25% | 9.23 | 0.59 |
| 01/31 | 1,942 | 1,975 | 1,936 | 1,975 | +1.59% | 122,100 | 310億441万 | +2.92% | 9.36 | 0.6 |
| 01/30 | 1,970 | 1,970 | 1,939 | 1,944 | -0.41% | 49,600 | 308億2880万 | +1.62% | 9.22 | 0.59 |
| 01/29 | 1,950 | 1,959 | 1,939 | 1,952 | +0.26% | 37,700 | 309億5567万 | +2.25% | 9.25 | 0.6 |
| 01/26 | 1,942 | 1,963 | 1,936 | 1,947 | +0.26% | 42,900 | 308億7638万 | +2.2% | 9.23 | 0.59 |
| 01/25 | 1,948 | 1,962 | 1,937 | 1,942 | -1.02% | 39,200 | 307億9709万 | +2.1% | 9.21 | 0.59 |
| 01/24 | 1,955 | 1,964 | 1,942 | 1,962 | +0.72% | 54,000 | 311億1425万 | +3.26% | 9.3 | 0.6 |
| 01/23 | 1,950 | 1,971 | 1,948 | 1,948 | +0.1% | 48,400 | 308億9224万 | +2.58% | 9.23 | 0.59 |
| 01/22 | 1,933 | 1,950 | 1,929 | 1,946 | +0.67% | 46,500 | 308億6052万 | +2.53% | 9.22 | 0.59 |
| 01/19 | 1,920 | 1,953 | 1,920 | 1,933 | +0.68% | 68,000 | 306億5436万 | +1.9% | 9.16 | 0.59 |
| 01/18 | 1,884 | 1,931 | 1,884 | 1,920 | +1.75% | 98,500 | 304億4820万 | +1.21% | 9.1 | 0.59 |
| 01/17 | 1,917 | 1,932 | 1,887 | 1,887 | -1.97% | 75,500 | 299億2487万 | -0.53% | 8.95 | 0.58 |
| 01/16 | 1,945 | 1,956 | 1,920 | 1,925 | -1.03% | 65,500 | 305億2749万 | +1.42% | 9.13 | 0.59 |
| 01/15 | 1,976 | 1,993 | 1,926 | 1,945 | +2.58% | 97,500 | 308億4466万 | +2.53% | 9.22 | 0.59 |
| 01/12 | 1,943 | 1,947 | 1,891 | 1,896 | -2.47% | 57,900 | 300億6760万 | +0.05% | 8.99 | 0.58 |
| 01/11 | 1,958 | 1,971 | 1,942 | 1,944 | -0.56% | 60,300 | 308億2880万 | +2.53% | 9.22 | 0.59 |
| 01/10 | 1,950 | 1,963 | 1,940 | 1,955 | +0.21% | 51,900 | 310億325万 | +3.17% | 9.27 | 0.6 |
| 01/09 | 1,923 | 1,959 | 1,923 | 1,951 | +1.56% | 68,100 | 309億3981万 | +2.96% | 9.25 | 0.6 |
| 01/05 | 1,960 | 1,961 | 1,912 | 1,921 | -1.69% | 67,100 | 304億6406万 | +1.48% | 9.11 | 0.59 |
| 01/04 | 1,880 | 1,954 | 1,868 | 1,954 | +2.57% | 86,200 | 309億8739万 | +3.11% | 9.26 | 0.6 |
| 2023 |
| 12/29 | 1,913 | 1,916 | 1,883 | 1,905 | +0.32% | 47,000 | 302億1032万 | +0.47% | 9.03 | 0.58 |
| 12/28 | 1,860 | 1,899 | 1,856 | 1,899 | +1.99% | 47,500 | 301億1517万 | 0% | 9 | 0.58 |
| 12/27 | 1,830 | 1,863 | 1,830 | 1,862 | +1.97% | 58,500 | 295億2841万 | -2% | 8.83 | 0.57 |
| 12/26 | 1,820 | 1,837 | 1,817 | 1,826 | +0.61% | 54,800 | 289億5751万 | -4.05% | 8.66 | 0.56 |
| 12/25 | 1,830 | 1,836 | 1,815 | 1,815 | -0.98% | 38,500 | 287億8306万 | -4.82% | 8.6 | 0.55 |
| 12/22 | 1,805 | 1,833 | 1,805 | 1,833 | +1.44% | 63,700 | 290億6852万 | -4.08% | 8.69 | 0.56 |
| 12/21 | 1,844 | 1,847 | 1,803 | 1,807 | -2.48% | 88,700 | 286億5620万 | -5.54% | 8.57 | 0.55 |
| 12/20 | 1,860 | 1,883 | 1,850 | 1,853 | 0% | 60,600 | 293億8568万 | -3.34% | 8.78 | 0.57 |
| 12/19 | 1,861 | 1,864 | 1,833 | 1,853 | -0.43% | 86,900 | 293億8568万 | -3.44% | 8.78 | 0.57 |
| 12/18 | 1,871 | 1,872 | 1,843 | 1,861 | -2.36% | 73,900 | 295億1255万 | -3.17% | 8.82 | 0.57 |
| 12/15 | 1,924 | 1,925 | 1,896 | 1,906 | -1.04% | 66,900 | 302億2618万 | -1.04% | 9.04 | 0.58 |
| 12/14 | 1,935 | 1,936 | 1,916 | 1,926 | +0.21% | 50,600 | 305億4335万 | -0.05% | 9.13 | 0.59 |
| 12/13 | 1,924 | 1,932 | 1,913 | 1,922 | -0.26% | 45,000 | 304億7992万 | -0.26% | 9.11 | 0.59 |
| 12/12 | 1,933 | 1,941 | 1,921 | 1,927 | -0.46% | 58,800 | 305億5921万 | -0.05% | 9.13 | 0.59 |
| 12/11 | 1,918 | 1,936 | 1,916 | 1,936 | +1.47% | 30,200 | 307億193万 | +0.36% | 9.18 | 0.59 |
| 12/08 | 1,916 | 1,928 | 1,901 | 1,908 | -0.47% | 64,000 | 302億5790万 | -1.09% | 9.04 | 0.58 |
| 12/07 | 1,909 | 1,936 | 1,905 | 1,917 | +0.42% | 78,000 | 304億62万 | -0.67% | 9.09 | 0.58 |
| 12/06 | 1,883 | 1,910 | 1,877 | 1,909 | +0.85% | 48,400 | 302億7376万 | -1.14% | 9.05 | 0.58 |
| 12/05 | 1,922 | 1,926 | 1,893 | 1,893 | -1.56% | 43,800 | 300億2002万 | -1.92% | 8.97 | 0.58 |
| 12/04 | 1,923 | 1,933 | 1,905 | 1,923 | 0% | 48,800 | 304億9578万 | -0.41% | 9.12 | 0.59 |
| 12/01 | 1,950 | 1,956 | 1,920 | 1,923 | -1.13% | 37,400 | 304億9578万 | -0.31% | 9.12 | 0.59 |
| 11/30 | 1,913 | 1,950 | 1,913 | 1,945 | +1.67% | 72,600 | 308億4466万 | +0.99% | 9.22 | 0.59 |
| 11/29 | 1,930 | 1,942 | 1,912 | 1,913 | -2.55% | 52,800 | 303億3719万 | -0.52% | 9.07 | 0.58 |
| 11/28 | 1,950 | 1,968 | 1,946 | 1,963 | -0.61% | 82,900 | 311億3011万 | +2.08% | 9.31 | 0.6 |
| 11/27 | 1,985 | 1,988 | 1,955 | 1,975 | +0.1% | 51,700 | 313億2041万 | +2.81% | 9.36 | 0.6 |
| 11/24 | 1,953 | 1,973 | 1,953 | 1,973 | +1.75% | 47,100 | 312億8870万 | +2.81% | 9.35 | 0.6 |
| 11/22 | 1,926 | 1,952 | 1,926 | 1,939 | +0.21% | 59,500 | 307億4951万 | +1.04% | 9.19 | 0.59 |
| 11/21 | 1,925 | 1,937 | 1,918 | 1,935 | +0.52% | 64,400 | 306億8608万 | +0.83% | 9.17 | 0.59 |
| 11/20 | 1,916 | 1,936 | 1,916 | 1,925 | +0.52% | 50,000 | 305億2749万 | +0.31% | 9.13 | 0.59 |
| 11/17 | 1,883 | 1,921 | 1,881 | 1,915 | +1.59% | 98,200 | 303億6891万 | -0.47% | 9.08 | 0.58 |
| 11/16 | 1,891 | 1,900 | 1,880 | 1,885 | -0.74% | 50,600 | 298億9315万 | -2.68% | 8.94 | 0.57 |
| 11/15 | 1,927 | 1,927 | 1,893 | 1,899 | -0.89% | 62,900 | 301億1517万 | -2.67% | 9 | 0.58 |
| 11/14 | 1,918 | 1,929 | 1,911 | 1,916 | -0.16% | 44,100 | 303億8477万 | -2.49% | 9.08 | 0.58 |
| 11/13 | 1,940 | 1,952 | 1,917 | 1,919 | -1.39% | 53,800 | 304億3234万 | -2.98% | 9.1 | 0.58 |
| 11/10 | 1,925 | 1,950 | 1,919 | 1,946 | +0.21% | 50,300 | 308億6052万 | -2.21% | 9.22 | 0.59 |
| 11/09 | 1,931 | 1,948 | 1,921 | 1,942 | +0.57% | 37,300 | 307億9709万 | -2.9% | 9.21 | 0.59 |
| 11/08 | 1,958 | 1,958 | 1,921 | 1,931 | -0.92% | 54,600 | 306億2264万 | -4.07% | 9.15 | 0.59 |
| 11/07 | 1,945 | 1,965 | 1,935 | 1,949 | +0.21% | 54,000 | 309億809万 | -3.9% | 9.24 | 0.59 |
| 11/06 | 1,949 | 1,957 | 1,932 | 1,945 | +0.31% | 63,300 | 308億4466万 | -4.84% | 9.22 | 0.59 |
| 11/02 | 1,941 | 1,950 | 1,912 | 1,939 | -0.1% | 54,300 | 307億4951万 | -5.87% | 9.19 | 0.59 |
| 11/01 | 1,939 | 1,950 | 1,919 | 1,941 | +0.94% | 51,100 | 307億8123万 | -6.55% | 9.2 | 0.59 |
| 10/31 | 1,893 | 1,923 | 1,893 | 1,923 | +1.26% | 53,600 | 304億9578万 | -8.17% | 9.12 | 0.59 |
| 10/30 | 1,913 | 1,927 | 1,890 | 1,899 | -0.99% | 46,300 | 301億1517万 | -10.09% | 9 | 0.58 |
| 10/27 | 1,860 | 1,918 | 1,860 | 1,918 | +3.17% | 44,300 | 304億1648万 | -9.95% | 9.09 | 0.58 |
| 10/26 | 1,851 | 1,869 | 1,844 | 1,859 | +0.43% | 56,400 | 294億8083万 | -13.41% | 8.81 | 0.57 |
| 10/25 | 1,861 | 1,880 | 1,849 | 1,851 | -1.44% | 59,500 | 293億5397万 | -14.66% | 8.77 | 0.56 |
| 10/24 | 1,898 | 1,898 | 1,813 | 1,878 | -1.37% | 120,300 | 297億8215万 | -14.29% | 8.9 | 0.57 |
| 10/23 | 1,917 | 1,941 | 1,904 | 1,904 | -0.68% | 70,800 | 301億9446万 | -13.96% | 9.03 | 0.58 |
| 10/20 | 1,930 | 1,940 | 1,913 | 1,917 | -0.47% | 74,800 | 304億62万 | -14.15% | 9.09 | 0.58 |
| 10/19 | 1,936 | 1,970 | 1,921 | 1,926 | -2.53% | 86,400 | 305億4335万 | -14.55% | 9.13 | 0.59 |
| 10/18 | 1,947 | 1,982 | 1,944 | 1,976 | +2.44% | 120,300 | 313億3627万 | -13.03% | 9.37 | 0.6 |
| 10/17 | 1,953 | 1,958 | 1,902 | 1,929 | -0.21% | 96,400 | 305億9093万 | -15.69% | 9.14 | 0.59 |
| 10/16 | 2,035 | 2,035 | 1,928 | 1,933 | -6.62% | 132,600 | 306億5436万 | -16.18% | 9.16 | 0.59 |
| 10/13 | 2,182 | 2,200 | 2,066 | 2,070 | -7.26% | 100,900 | 328億2697万 | -10.89% | 9.81 | 0.63 |
| 10/12 | 2,230 | 2,241 | 2,196 | 2,232 | -0.09% | 62,400 | 353億9603万 | -4.49% | 10.58 | 0.68 |
| 10/11 | 2,260 | 2,265 | 2,229 | 2,234 | -0.98% | 64,300 | 354億2775万 | -4.65% | 10.59 | 0.68 |
| 10/10 | 2,221 | 2,258 | 2,221 | 2,256 | +1.39% | 41,100 | 357億7664万 | -3.84% | 10.69 | 0.69 |
| 10/06 | 2,226 | 2,243 | 2,219 | 2,225 | +0.45% | 24,800 | 352億8502万 | -5.24% | 10.55 | 0.68 |
| 10/05 | 2,200 | 2,219 | 2,182 | 2,215 | +0.32% | 32,200 | 351億2644万 | -5.74% | 10.5 | 0.67 |
| 10/04 | 2,250 | 2,250 | 2,204 | 2,208 | -2.43% | 29,600 | 350億1543万 | -6.16% | 10.47 | 0.67 |
| 10/03 | 2,310 | 2,318 | 2,257 | 2,263 | -2.03% | 31,000 | 358億8764万 | -3.91% | 10.73 | 0.69 |
| 10/02 | 2,332 | 2,360 | 2,308 | 2,310 | -1.7% | 38,900 | 366億3299万 | -1.91% | 10.95 | 0.7 |
| 09/29 | 2,347 | 2,377 | 2,327 | 2,350 | +0.69% | 35,600 | 372億6733万 | -0.17% | 11.14 | 0.72 |
| 09/28 | 2,361 | 2,367 | 2,314 | 2,334 | -1.64% | 53,800 | 370億1359万 | -0.64% | 11.06 | 0.71 |
| 09/27 | 2,351 | 2,375 | 2,284 | 2,373 | +0.38% | 73,100 | 376億3207万 | +1.28% | 11.25 | 0.72 |
| 09/26 | 2,380 | 2,404 | 2,359 | 2,364 | -1.01% | 53,300 | 374億8935万 | +1.2% | 11.21 | 0.72 |
