時価総額
2023/09/25～2024/02/22
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 | 1,296 | 1,319 | 1,293 | 1,316 | +1.62% | 1,800 | 63億2996万 | -6.53% | 8.84 | 1.2 |
| 02/21 | 1,300 | 1,300 | 1,295 | 1,295 | -0.61% | 800 | 62億2895万 | -8.42% | 8.7 | 1.18 |
| 02/20 | 1,334 | 1,335 | 1,294 | 1,303 | -1.81% | 2,100 | 62億6743万 | -8.3% | 8.76 | 1.18 |
| 02/19 | 1,344 | 1,344 | 1,278 | 1,327 | +2.31% | 3,300 | 63億8287万 | -7.07% | 8.92 | 1.21 |
| 02/16 | 1,280 | 1,315 | 1,275 | 1,297 | +0.86% | 9,000 | 62億3857万 | -9.49% | 8.72 | 1.18 |
| 02/15 | 1,337 | 1,337 | 1,263 | 1,286 | -4.24% | 11,900 | 61億8566万 | -10.51% | 8.64 | 1.17 |
| 02/14 | 1,363 | 1,376 | 1,342 | 1,343 | -2.04% | 14,600 | 64億5983万 | -6.87% | 9.03 | 1.22 |
| 02/13 | 1,342 | 1,399 | 1,330 | 1,371 | -6.22% | 14,100 | 65億9451万 | -5.06% | 9.21 | 1.25 |
| 02/09 | 1,436 | 1,475 | 1,436 | 1,462 | +2.09% | 4,700 | 70億3222万 | +1.25% | 9.82 | 1.33 |
| 02/08 | 1,455 | 1,475 | 1,430 | 1,432 | -0.9% | 5,400 | 68億8792万 | -0.49% | 9.62 | 1.3 |
| 02/07 | 1,488 | 1,488 | 1,439 | 1,445 | -1.43% | 4,200 | 69億5045万 | +0.7% | 9.71 | 1.31 |
| 02/06 | 1,470 | 1,488 | 1,458 | 1,466 | -0.68% | 3,800 | 70億5146万 | +2.52% | 9.85 | 1.33 |
| 02/05 | 1,536 | 1,579 | 1,461 | 1,476 | -7.69% | 12,100 | 70億9956万 | +3.58% | 9.92 | 1.34 |
| 02/02 | 1,466 | 1,642 | 1,464 | 1,599 | +11.12% | 10,600 | 76億9119万 | +12.61% | 10.75 | 1.45 |
| 02/01 | 1,408 | 1,439 | 1,408 | 1,439 | +0.98% | 800 | 69億2159万 | +2.13% | 9.67 | 1.31 |
| 01/31 | 1,441 | 1,441 | 1,403 | 1,425 | -1.25% | 800 | 68億5425万 | +1.42% | 9.58 | 1.3 |
| 01/30 | 1,402 | 1,445 | 1,400 | 1,443 | +3% | 6,900 | 69億4083万 | +2.92% | 9.7 | 1.31 |
| 01/29 | 1,441 | 1,445 | 1,401 | 1,401 | -2.71% | 2,000 | 67億3881万 | +0.21% | 9.41 | 1.27 |
| 01/26 | 1,446 | 1,446 | 1,425 | 1,440 | +0.49% | 1,600 | 69億2640万 | +3.23% | 9.68 | 1.31 |
| 01/25 | 1,411 | 1,468 | 1,411 | 1,433 | +0.99% | 5,700 | 68億9273万 | +3.02% | 9.63 | 1.3 |
| 01/23 | 1,433 | 1,441 | 1,416 | 1,419 | +0.07% | 1,900 | 68億2539万 | +2.31% | 9.54 | 1.29 |
| 01/22 | 1,475 | 1,475 | 1,402 | 1,418 | -2.94% | 4,800 | 68億2058万 | +2.53% | 9.53 | 1.29 |
| 01/19 | 1,480 | 1,480 | 1,460 | 1,461 | -1.08% | 1,900 | 70億2741万 | +5.79% | 9.82 | 1.33 |
| 01/18 | 1,438 | 1,484 | 1,414 | 1,477 | +2.71% | 4,000 | 71億437万 | +7.26% | 9.93 | 1.34 |
| 01/17 | 1,450 | 1,461 | 1,427 | 1,438 | -0.76% | 1,900 | 69億1678万 | +4.73% | 9.66 | 1.31 |
| 01/16 | 1,494 | 1,494 | 1,421 | 1,449 | -2.09% | 11,500 | 69億6969万 | +5.77% | 9.74 | 1.32 |
| 01/15 | 1,480 | 1,480 | 1,470 | 1,480 | +0.68% | 1,800 | 71億1880万 | +8.42% | 9.95 | 1.35 |
| 01/12 | 1,437 | 1,470 | 1,432 | 1,470 | +1.38% | 4,800 | 70億7070万 | +8.17% | 9.88 | 1.34 |
| 01/11 | 1,420 | 1,451 | 1,406 | 1,450 | +2.91% | 5,800 | 69億7450万 | +7.25% | 9.74 | 1.32 |
| 01/10 | 1,410 | 1,418 | 1,400 | 1,409 | +0.64% | 4,300 | 67億7729万 | +4.6% | 9.47 | 1.28 |
| 01/09 | 1,378 | 1,442 | 1,375 | 1,400 | +0.86% | 26,700 | 67億3400万 | +4.24% | 9.41 | 1.27 |
| 01/05 | 1,392 | 1,394 | 1,380 | 1,388 | +0.14% | 2,700 | 66億7628万 | +3.5% | 9.33 | 1.26 |
| 01/04 | 1,347 | 1,391 | 1,343 | 1,386 | +3.36% | 4,200 | 66億6666万 | +3.51% | 9.31 | 1.26 |
| 2023 |
| 12/29 | 1,314 | 1,348 | 1,314 | 1,341 | +2.05% | 6,400 | 64億5021万 | +0.22% | 9.01 | 1.22 |
| 12/28 | 1,321 | 1,321 | 1,306 | 1,314 | -0.53% | 2,300 | 63億2034万 | -1.94% | 8.83 | 1.19 |
| 12/27 | 1,333 | 1,340 | 1,321 | 1,321 | -2.15% | 7,300 | 63億5401万 | -1.64% | 8.88 | 1.2 |
| 12/26 | 1,349 | 1,350 | 1,349 | 1,350 | 0% | 900 | 64億9350万 | +0.15% | 9.07 | 1.23 |
| 12/25 | 1,333 | 1,350 | 1,333 | 1,350 | +1.28% | 600 | 64億9350万 | -0.07% | 9.07 | 1.23 |
| 12/22 | 1,342 | 1,349 | 1,333 | 1,333 | -0.6% | 1,100 | 64億1173万 | -1.62% | 8.96 | 1.21 |
| 12/21 | 1,324 | 1,341 | 1,323 | 1,341 | +0.22% | 700 | 64億5021万 | -1.32% | 9.01 | 1.22 |
| 12/20 | 1,338 | 1,338 | 1,338 | 1,338 | 0% | 100 | 64億3578万 | -1.76% | 8.99 | 1.22 |
| 12/19 | 1,319 | 1,338 | 1,319 | 1,338 | +1.13% | 2,400 | 64億3578万 | -1.91% | 8.99 | 1.22 |
| 12/18 | 1,332 | 1,332 | 1,323 | 1,323 | -1.71% | 1,200 | 63億6363万 | -3.08% | 8.89 | 1.2 |
| 12/15 | 1,336 | 1,364 | 1,336 | 1,346 | +1.05% | 2,900 | 64億7426万 | -1.61% | 9.05 | 1.22 |
| 12/14 | 1,322 | 1,332 | 1,321 | 1,332 | +0.76% | 1,600 | 64億692万 | -2.63% | 8.95 | 1.21 |
| 12/13 | 1,365 | 1,365 | 1,319 | 1,322 | -3.15% | 5,500 | 63億5882万 | -3.5% | 8.88 | 1.2 |
| 12/12 | 1,380 | 1,380 | 1,355 | 1,365 | -0.66% | 3,900 | 65億6565万 | -0.44% | 9.17 | 1.24 |
| 12/11 | 1,398 | 1,398 | 1,370 | 1,374 | +0.44% | 2,000 | 66億894万 | +0.15% | 9.23 | 1.25 |
| 12/08 | 1,359 | 1,395 | 1,350 | 1,368 | +0.74% | 6,000 | 65億8008万 | -0.29% | 9.19 | 1.24 |
| 12/07 | 1,337 | 1,363 | 1,336 | 1,358 | +1.57% | 4,600 | 65億3198万 | -1.24% | 9.13 | 1.23 |
| 12/06 | 1,309 | 1,338 | 1,302 | 1,337 | +1.91% | 12,900 | 64億3097万 | -2.76% | 8.98 | 1.22 |
| 12/05 | 1,317 | 1,328 | 1,312 | 1,312 | +0.15% | 6,700 | 63億1072万 | -4.58% | 8.82 | 1.19 |
| 12/04 | 1,320 | 1,322 | 1,301 | 1,310 | -0.08% | 3,700 | 63億110万 | -4.87% | 8.8 | 1.19 |
| 12/01 | 1,317 | 1,321 | 1,306 | 1,311 | 0% | 3,300 | 63億591万 | -4.93% | 8.81 | 1.19 |
| 11/30 | 1,324 | 1,324 | 1,302 | 1,311 | -2.67% | 8,300 | 63億591万 | -5.07% | 8.81 | 1.19 |
| 11/29 | 1,338 | 1,355 | 1,335 | 1,347 | 0% | 1,400 | 64億7907万 | -2.53% | 9.05 | 1.22 |
| 11/28 | 1,370 | 1,379 | 1,341 | 1,347 | -1.61% | 6,300 | 64億7907万 | -2.53% | 9.05 | 1.22 |
| 11/27 | 1,402 | 1,402 | 1,360 | 1,369 | -1.58% | 7,600 | 65億8489万 | -0.94% | 9.2 | 1.24 |
| 11/24 | 1,396 | 1,411 | 1,391 | 1,391 | +0.36% | 1,300 | 66億9071万 | +0.72% | 9.35 | 1.26 |
| 11/22 | 1,415 | 1,415 | 1,385 | 1,386 | -3.21% | 4,600 | 66億6666万 | +0.51% | 9.31 | 1.26 |
| 11/21 | 1,444 | 1,444 | 1,419 | 1,432 | -0.9% | 1,200 | 68億8792万 | +3.92% | 9.62 | 1.3 |
| 11/20 | 1,450 | 1,450 | 1,434 | 1,445 | +0.35% | 3,000 | 69億5045万 | +5.01% | 9.71 | 1.31 |
| 11/17 | 1,430 | 1,441 | 1,414 | 1,440 | +1.05% | 10,000 | 69億2640万 | +4.8% | 9.68 | 1.31 |
| 11/16 | 1,420 | 1,430 | 1,416 | 1,425 | +0.92% | 1,800 | 68億5425万 | +3.79% | 9.58 | 1.3 |
| 11/15 | 1,392 | 1,454 | 1,392 | 1,412 | +1.66% | 6,900 | 67億9172万 | +3.44% | 9.49 | 1.28 |
| 11/14 | 1,389 | 1,393 | 1,375 | 1,389 | +0.29% | 2,000 | 66億8109万 | +2.28% | 9.33 | 1.26 |
| 11/13 | 1,378 | 1,393 | 1,374 | 1,385 | +0.8% | 3,700 | 66億6185万 | +2.44% | 9.31 | 1.26 |
| 11/10 | 1,370 | 1,379 | 1,363 | 1,374 | +0.29% | 1,200 | 66億894万 | +2.08% | 9.23 | 1.25 |
| 11/09 | 1,377 | 1,377 | 1,360 | 1,370 | +0.15% | 1,100 | 65億8970万 | +2.16% | 9.21 | 1.25 |
| 11/08 | 1,365 | 1,378 | 1,353 | 1,368 | +0.51% | 5,800 | 65億8008万 | +2.32% | 9.19 | 1.24 |
| 11/07 | 1,365 | 1,370 | 1,361 | 1,361 | -1.52% | 1,300 | 65億4641万 | +1.95% | 9.15 | 1.24 |
| 11/06 | 1,392 | 1,392 | 1,360 | 1,382 | 0% | 5,700 | 66億4742万 | +3.68% | 9.29 | 1.26 |
| 11/02 | 1,477 | 1,477 | 1,361 | 1,382 | -3.76% | 29,500 | 66億4742万 | +3.99% | 9.29 | 1.26 |
| 11/01 | 1,375 | 1,439 | 1,372 | 1,436 | +6.53% | 25,900 | 69億716万 | +8.38% | 9.65 | 1.31 |
| 10/31 | 1,350 | 1,357 | 1,341 | 1,348 | -0.44% | 2,100 | 64億8388万 | +2.28% | 9.06 | 1.23 |
| 10/30 | 1,350 | 1,364 | 1,350 | 1,354 | +0.59% | 1,000 | 65億1274万 | +3.12% | 9.1 | 1.23 |
| 10/27 | 1,340 | 1,358 | 1,340 | 1,346 | -0.81% | 1,700 | 64億7426万 | +2.83% | 9.05 | 1.22 |
| 10/26 | 1,358 | 1,358 | 1,338 | 1,357 | -0.29% | 700 | 65億2717万 | +3.91% | 9.12 | 1.23 |
| 10/25 | 1,360 | 1,362 | 1,360 | 1,361 | +0.74% | 1,800 | 65億4641万 | +4.53% | 9.15 | 1.24 |
| 10/24 | 1,336 | 1,387 | 1,319 | 1,351 | +1.12% | 3,700 | 64億9831万 | +4.16% | 9.08 | 1.23 |
| 10/23 | 1,367 | 1,367 | 1,330 | 1,336 | -0.45% | 3,300 | 64億2616万 | +3.33% | 8.98 | 1.21 |
| 10/20 | 1,336 | 1,360 | 1,330 | 1,342 | -0.96% | 1,700 | 64億5502万 | +4.11% | 9.02 | 1.22 |
| 10/19 | 1,318 | 1,355 | 1,318 | 1,355 | +0.52% | 2,500 | 65億1755万 | +5.37% | 9.11 | 1.23 |
| 10/18 | 1,360 | 1,363 | 1,329 | 1,348 | -0.88% | 3,000 | 64億8388万 | +5.23% | 9.06 | 1.23 |
| 10/17 | 1,372 | 1,397 | 1,356 | 1,360 | -0.87% | 6,000 | 65億4160万 | +6.58% | 9.14 | 1.24 |
| 10/16 | 1,371 | 1,401 | 1,371 | 1,372 | -2.35% | 5,600 | 65億9932万 | +7.95% | 9.22 | 1.25 |
| 10/13 | 1,360 | 1,410 | 1,360 | 1,405 | -0.71% | 10,100 | 67億5805万 | +11.07% | 9.44 | 1.28 |
| 10/12 | 1,361 | 1,445 | 1,343 | 1,415 | +15.7% | 49,300 | 68億615万 | +12.48% | 9.51 | 1.29 |
| 10/11 | 1,223 | 1,223 | 1,223 | 1,223 | -0.81% | 600 | 58億8263万 | -2.16% | 8.22 | 1.11 |
| 10/10 | 1,245 | 1,250 | 1,233 | 1,233 | +0.08% | 400 | 59億3073万 | -1.36% | 8.29 | 1.12 |
| 10/06 | 1,244 | 1,250 | 1,232 | 1,232 | -0.96% | 700 | 59億2592万 | -1.28% | 8.28 | 1.12 |
| 10/05 | 1,244 | 1,271 | 1,244 | 1,244 | 0% | 1,200 | 59億8364万 | -0.16% | 8.36 | 1.13 |
| 10/04 | 1,249 | 1,249 | 1,214 | 1,244 | -2.81% | 3,200 | 59億8364万 | 0% | 8.36 | 1.13 |
| 10/03 | 1,283 | 1,286 | 1,271 | 1,280 | -2.14% | 1,500 | 61億5680万 | +2.98% | 8.6 | 1.16 |
| 10/02 | 1,296 | 1,322 | 1,296 | 1,308 | 0% | 2,500 | 62億9148万 | +5.57% | 8.79 | 1.19 |
| 09/29 | 1,300 | 1,322 | 1,300 | 1,308 | +2.19% | 1,300 | 62億9148万 | +5.83% | 8.79 | 1.23 |
| 09/28 | 1,284 | 1,284 | 1,266 | 1,280 | +0.16% | 1,400 | 61億5680万 | +3.98% | 8.6 | 1.2 |
| 09/27 | 1,260 | 1,280 | 1,260 | 1,278 | +1.43% | 1,800 | 61億4718万 | +3.99% | 8.59 | 1.2 |
| 09/26 | 1,266 | 1,266 | 1,260 | 1,260 | +1.2% | 2,600 | 60億6060万 | +2.77% | 8.47 | 1.18 |
| 09/25 | 1,246 | 1,250 | 1,245 | 1,245 | -0.08% | 1,000 | 59億8845万 | +1.8% | 8.37 | 1.17 |
