時価総額
2023/09/14～2024/02/13
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 |
| 02/13 | 1,146 | 1,146 | 1,119 | 1,130 | -1.57% | 2,000 | 88億1038万 | -0.26% | 14.8 | 1.03 |
| 02/09 | 1,137 | 1,153 | 1,121 | 1,148 | -0.17% | 5,600 | 89億5072万 | +1.06% | 15.04 | 1.04 |
| 02/08 | 1,159 | 1,159 | 1,123 | 1,150 | -0.78% | 2,400 | 89億6632万 | +0.97% | 15.06 | 1.04 |
| 02/07 | 1,146 | 1,173 | 1,136 | 1,159 | -0.94% | 3,500 | 90億3649万 | +1.93% | 15.18 | 1.05 |
| 02/06 | 1,109 | 1,180 | 1,086 | 1,170 | -4.8% | 34,100 | 91億2225万 | +3.17% | 15.32 | 1.06 |
| 02/05 | 1,191 | 1,295 | 1,174 | 1,229 | +5.86% | 41,400 | 95億8226万 | +8.38% | 16.1 | 1.12 |
| 02/02 | 1,132 | 1,197 | 1,124 | 1,161 | +2.56% | 10,200 | 90億5208万 | +2.65% | 15.21 | 1.05 |
| 02/01 | 1,088 | 1,167 | 1,088 | 1,132 | +2.35% | 12,500 | 88億2597万 | -0.09% | 14.83 | 1.03 |
| 01/31 | 1,115 | 1,115 | 1,081 | 1,106 | -0.36% | 5,900 | 86億2326万 | -2.47% | 14.49 | 1 |
| 01/30 | 1,112 | 1,112 | 1,110 | 1,110 | 0% | 700 | 86億5444万 | -2.37% | 14.54 | 1.01 |
| 01/29 | 1,117 | 1,118 | 1,110 | 1,110 | -0.89% | 2,300 | 86億5444万 | -2.55% | 14.54 | 1.01 |
| 01/26 | 1,108 | 1,120 | 1,106 | 1,120 | +1.08% | 1,300 | 87億3241万 | -1.84% | 14.67 | 1.02 |
| 01/25 | 1,123 | 1,128 | 1,064 | 1,108 | -1.25% | 7,600 | 86億3885万 | -2.98% | 14.51 | 1.01 |
| 01/24 | 1,123 | 1,125 | 1,115 | 1,122 | -0.27% | 3,100 | 87億4800万 | -1.92% | 14.7 | 1.02 |
| 01/23 | 1,120 | 1,136 | 1,120 | 1,125 | +0.45% | 1,200 | 87億7140万 | -1.92% | 14.73 | 1.02 |
| 01/22 | 1,132 | 1,135 | 1,120 | 1,120 | -0.62% | 1,800 | 87億3241万 | -2.52% | 14.67 | 1.02 |
| 01/19 | 1,137 | 1,137 | 1,127 | 1,127 | +0.99% | 1,600 | 87億8699万 | -2.17% | 14.76 | 1.02 |
| 01/18 | 1,137 | 1,137 | 1,114 | 1,116 | -0.53% | 2,700 | 87億122万 | -3.29% | 14.62 | 1.01 |
| 01/17 | 1,122 | 1,123 | 1,111 | 1,122 | -0.44% | 1,000 | 87億4800万 | -2.86% | 14.7 | 1.02 |
| 01/16 | 1,116 | 1,127 | 1,107 | 1,127 | +0.18% | 1,200 | 87億8699万 | -1.91% | 14.76 | 1.02 |
| 01/15 | 1,115 | 1,159 | 1,111 | 1,125 | +0.9% | 8,200 | 87億7140万 | -1.57% | 14.73 | 1.02 |
| 01/12 | 1,133 | 1,134 | 1,090 | 1,115 | -1.33% | 15,700 | 86億9343万 | -1.93% | 14.6 | 1.01 |
| 01/11 | 1,135 | 1,148 | 1,130 | 1,130 | -0.26% | 5,200 | 88億1038万 | 0% | 14.8 | 1.03 |
| 01/10 | 1,130 | 1,154 | 1,130 | 1,133 | -0.7% | 5,200 | 88億3377万 | +0.89% | 14.84 | 1.03 |
| 01/09 | 1,157 | 1,166 | 1,123 | 1,141 | -3.79% | 8,200 | 88億9614万 | +2.24% | 14.94 | 1.04 |
| 01/05 | 1,216 | 1,216 | 1,146 | 1,186 | -2.71% | 4,600 | 92億4700万 | +7.04% | 15.53 | 1.08 |
| 01/04 | 1,100 | 1,334 | 1,100 | 1,219 | +10.82% | 44,400 | 95億429万 | +10.92% | 15.97 | 1.11 |
| 2023 |
| 12/29 | 1,096 | 1,140 | 1,083 | 1,100 | +0.36% | 10,100 | 85億7648万 | +1.1% | 13.54 | 1 |
| 12/28 | 1,103 | 1,126 | 1,072 | 1,096 | -5.92% | 22,000 | 85億4529万 | +1.39% | 13.49 | 0.99 |
| 12/27 | 1,161 | 1,174 | 1,146 | 1,165 | +0.26% | 15,500 | 90億8327万 | +8.37% | 14.34 | 1.05 |
| 12/26 | 1,198 | 1,198 | 1,144 | 1,162 | -3.09% | 15,700 | 90億5988万 | +9.01% | 14.3 | 1.05 |
| 12/25 | 1,200 | 1,200 | 1,176 | 1,199 | +1.78% | 10,000 | 93億4836万 | +13.43% | 14.76 | 1.09 |
| 12/22 | 1,184 | 1,184 | 1,164 | 1,178 | -0.08% | 3,300 | 91億8463万 | +12.51% | 14.5 | 1.07 |
| 12/21 | 1,159 | 1,198 | 1,150 | 1,179 | +1.73% | 12,100 | 91億9242万 | +13.69% | 14.51 | 1.07 |
| 12/20 | 1,134 | 1,185 | 1,134 | 1,159 | +1.4% | 4,500 | 90億3649万 | +12.85% | 14.27 | 1.05 |
| 12/19 | 1,162 | 1,165 | 1,143 | 1,143 | -0.17% | 1,900 | 89億1174万 | +12.17% | 14.07 | 1.03 |
| 12/18 | 1,165 | 1,166 | 1,135 | 1,145 | -1.72% | 7,100 | 89億2733万 | +13.25% | 14.09 | 1.04 |
| 12/15 | 1,180 | 1,199 | 1,150 | 1,165 | -1.85% | 4,700 | 90億8327万 | +16.27% | 14.34 | 1.05 |
| 12/14 | 1,189 | 1,190 | 1,125 | 1,187 | -0.17% | 11,800 | 92億5480万 | +19.42% | 14.61 | 1.07 |
| 12/13 | 1,181 | 1,191 | 1,125 | 1,189 | -0.83% | 18,900 | 92億7039万 | +20.83% | 14.64 | 1.08 |
| 12/12 | 1,200 | 1,296 | 1,171 | 1,199 | +2.39% | 48,200 | 93億4836万 | +22.97% | 14.76 | 1.09 |
| 12/11 | 1,128 | 1,195 | 1,112 | 1,171 | +3.81% | 76,500 | 91億3005万 | +21.35% | 14.41 | 1.06 |
| 12/08 | 1,128 | 1,128 | 1,128 | 1,128 | +15.34% | 10,200 | 87億9479万 | +18.12% | 13.89 | 1.02 |
| 12/07 | 980 | 988 | 958 | 978 | -0.2% | 2,200 | 76億2527万 | +3.27% | 12.04 | 0.89 |
| 12/06 | 972 | 980 | 971 | 980 | +1.14% | 10,500 | 76億4086万 | +3.81% | 12.06 | 0.89 |
| 12/05 | 950 | 969 | 950 | 969 | +2% | 2,300 | 75億5509万 | +2.98% | 11.93 | 0.88 |
| 12/04 | 944 | 963 | 944 | 950 | +0.74% | 3,400 | 74億696万 | +1.17% | 11.69 | 0.86 |
| 12/01 | 960 | 960 | 943 | 943 | -1.98% | 400 | 73億5238万 | +0.53% | 11.61 | 0.85 |
| 11/30 | 936 | 962 | 936 | 962 | +1.26% | 2,000 | 75億52万 | +2.56% | 11.84 | 0.87 |
| 11/29 | 959 | 959 | 950 | 950 | 0% | 1,200 | 74億696万 | +1.39% | 11.69 | 0.86 |
| 11/28 | 951 | 951 | 947 | 950 | -0.11% | 500 | 74億696万 | +1.5% | 11.69 | 0.86 |
| 11/27 | 948 | 951 | 938 | 951 | +1.71% | 1,100 | 74億1475万 | +1.6% | 11.71 | 0.86 |
| 11/24 | 936 | 948 | 935 | 935 | -0.11% | 1,100 | 72億9000万 | -0.11% | 11.51 | 0.85 |
| 11/22 | 944 | 944 | 933 | 936 | -0.11% | 900 | 72億9780万 | 0% | 11.52 | 0.85 |
| 11/21 | 937 | 937 | 937 | 937 | -0.85% | 1,000 | 73億560万 | +0.11% | 11.53 | 0.85 |
| 11/20 | 945 | 945 | 937 | 945 | +0.85% | 400 | 73億6797万 | +0.85% | 11.63 | 0.86 |
| 11/17 | 937 | 937 | 937 | 937 | -0.21% | 400 | 73億560万 | 0% | 11.53 | 0.85 |
| 11/16 | 938 | 939 | 938 | 939 | 0% | 400 | 73億2119万 | +0.11% | 11.56 | 0.85 |
| 11/15 | 940 | 945 | 939 | 939 | -0.11% | 300 | 73億2119万 | +0.11% | 11.56 | 0.85 |
| 11/14 | 940 | 945 | 939 | 940 | 0% | 600 | 73億2899万 | +0.11% | 11.57 | 0.85 |
| 11/13 | 940 | 959 | 940 | 940 | -0.21% | 1,700 | 73億2899万 | +0.32% | 11.57 | 0.85 |
| 11/10 | 945 | 950 | 936 | 942 | -0.32% | 1,400 | 73億4458万 | +0.64% | 11.6 | 0.85 |
| 11/09 | 936 | 945 | 935 | 945 | +1.07% | 900 | 73億6797万 | +1.18% | 11.63 | 0.86 |
| 11/08 | 931 | 935 | 922 | 935 | -4.59% | 12,300 | 72億9000万 | +0.21% | 11.51 | 0.85 |
| 11/07 | 950 | 989 | 950 | 980 | +3.59% | 9,200 | 76億4086万 | +5.04% | 12.06 | 0.89 |
| 11/06 | 931 | 946 | 931 | 946 | +2.6% | 1,400 | 73億7577万 | +1.39% | 11.65 | 0.86 |
| 11/02 | 916 | 922 | 912 | 922 | +0.66% | 1,300 | 71億8864万 | -1.18% | 11.35 | 0.83 |
| 11/01 | 914 | 916 | 905 | 916 | +1.33% | 600 | 71億4186万 | -1.93% | 11.28 | 0.83 |
| 10/31 | 903 | 905 | 903 | 904 | -0.77% | 500 | 70億4830万 | -3.32% | 11.13 | 0.82 |
| 10/30 | 910 | 923 | 910 | 911 | -1.51% | 4,300 | 71億288万 | -2.57% | 11.21 | 0.82 |
| 10/27 | 933 | 933 | 912 | 925 | +0.76% | 800 | 72億1204万 | -1.07% | 11.39 | 0.84 |
| 10/26 | 939 | 939 | 918 | 918 | -2.75% | 900 | 71億5746万 | -1.71% | 11.3 | 0.83 |
| 10/25 | 918 | 944 | 918 | 944 | +1.4% | 1,300 | 73億6017万 | +1.07% | 11.62 | 0.85 |
| 10/24 | 933 | 933 | 931 | 931 | -0.96% | 600 | 72億5882万 | -0.21% | 11.46 | 0.84 |
| 10/23 | 936 | 942 | 936 | 940 | -0.21% | 400 | 73億2899万 | +0.97% | 11.57 | 0.85 |
| 10/20 | 949 | 949 | 942 | 942 | -0.95% | 300 | 73億4458万 | +1.4% | 11.6 | 0.85 |
| 10/19 | 931 | 951 | 931 | 951 | +0.53% | 1,700 | 74億1475万 | +2.59% | 11.71 | 0.86 |
| 10/18 | 946 | 946 | 946 | 946 | +0.96% | 400 | 73億7577万 | +2.38% | 11.65 | 0.86 |
| 10/17 | 932 | 937 | 917 | 937 | -1.06% | 1,500 | 73億560万 | +1.63% | 11.53 | 0.85 |
| 10/16 | 955 | 955 | 947 | 947 | -1.04% | 600 | 73億8356万 | +2.93% | 11.66 | 0.86 |
| 10/13 | 944 | 959 | 944 | 957 | +1.38% | 1,500 | 74億6153万 | +4.36% | 11.78 | 0.87 |
| 10/12 | 952 | 953 | 944 | 944 | -0.84% | 1,000 | 73億6017万 | +3.28% | 11.62 | 0.85 |
| 10/11 | 956 | 960 | 952 | 952 | +0.42% | 900 | 74億2255万 | +4.5% | 11.72 | 0.86 |
| 10/10 | 912 | 962 | 912 | 948 | +4.64% | 3,500 | 73億9136万 | +4.41% | 11.67 | 0.86 |
| 10/06 | 899 | 906 | 899 | 906 | +0.67% | 600 | 70億6390万 | +0.11% | 11.15 | 0.82 |
| 10/05 | 888 | 913 | 888 | 900 | +0.45% | 1,400 | 70億1712万 | -0.44% | 11.08 | 0.81 |
| 10/04 | 910 | 910 | 891 | 896 | -2.5% | 4,500 | 69億8593万 | -0.78% | 11.03 | 0.81 |
| 10/03 | 941 | 942 | 916 | 919 | -3.47% | 3,100 | 71億6525万 | +1.88% | 11.31 | 0.83 |
| 10/02 | 962 | 982 | 945 | 952 | -1.14% | 4,900 | 74億2255万 | +5.66% | 11.72 | 0.86 |
| 09/29 | 963 | 963 | 963 | 963 | 0% | 100 | 75億831万 | +7.12% | 11.85 | 0.89 |
| 09/28 | 949 | 963 | 949 | 963 | +1.69% | 2,700 | 75億831万 | +7.48% | 11.85 | 0.89 |
| 09/27 | 939 | 962 | 939 | 947 | +2.49% | 2,100 | 73億8356万 | +6.17% | 11.66 | 0.87 |
| 09/26 | 910 | 935 | 910 | 924 | +1.54% | 1,100 | 72億424万 | +4.05% | 11.37 | 0.85 |
| 09/25 | 905 | 914 | 905 | 910 | +0.55% | 2,500 | 70億9508万 | +2.71% | 11.2 | 0.84 |
| 09/22 | 910 | 916 | 897 | 905 | -0.55% | 4,100 | 70億5610万 | +2.38% | 11.14 | 0.83 |
| 09/21 | 915 | 915 | 910 | 910 | -0.87% | 600 | 70億9508万 | +3.06% | 11.2 | 0.84 |
| 09/20 | 910 | 926 | 910 | 918 | +1.1% | 1,900 | 71億5746万 | +4.2% | 11.3 | 0.84 |
| 09/19 | 920 | 921 | 908 | 908 | +0.89% | 2,500 | 70億7949万 | +3.42% | 11.18 | 0.84 |
| 09/15 | 891 | 900 | 891 | 900 | +1.12% | 1,500 | 70億1712万 | +2.74% | 11.08 | 0.83 |
| 09/14 | 888 | 890 | 881 | 890 | +1.14% | 300 | 69億3915万 | +1.83% | 10.96 | 0.82 |
