時価総額
2023/08/29～2024/01/25
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 |
| 01/25 | 4,680 | 4,685 | 4,560 | 4,655 | -0.53% | 14,100 | 558億6000万 | +7.38% | 21.86 | 5.33 |
| 01/24 | 4,610 | 4,680 | 4,590 | 4,680 | +1.52% | 14,000 | 561億6000万 | +8.51% | 21.98 | 5.36 |
| 01/23 | 4,670 | 4,690 | 4,565 | 4,610 | -1.71% | 13,600 | 553億2000万 | +7.56% | 21.65 | 5.28 |
| 01/22 | 4,720 | 4,730 | 4,650 | 4,690 | +1.96% | 17,700 | 562億8000万 | +9.94% | 22.02 | 5.37 |
| 01/19 | 4,480 | 4,600 | 4,475 | 4,600 | +3.95% | 20,200 | 552億 | +8.39% | 21.6 | 5.27 |
| 01/18 | 4,370 | 4,475 | 4,370 | 4,425 | +1.26% | 11,900 | 531億 | +4.56% | 20.78 | 5.07 |
| 01/17 | 4,415 | 4,480 | 4,370 | 4,370 | -0.79% | 11,400 | 524億4000万 | +3.36% | 20.52 | 5.01 |
| 01/16 | 4,520 | 4,630 | 4,400 | 4,405 | -1.34% | 28,600 | 528億6000万 | +4.06% | 20.69 | 5.05 |
| 01/15 | 4,340 | 4,465 | 4,340 | 4,465 | +3% | 16,400 | 535億8000万 | +5.33% | 20.97 | 5.12 |
| 01/12 | 4,245 | 4,350 | 4,230 | 4,335 | +2.97% | 25,000 | 520億2000万 | +2.34% | 20.36 | 4.97 |
| 01/11 | 4,180 | 4,240 | 4,175 | 4,210 | +0.84% | 9,900 | 505億2000万 | -0.82% | 19.77 | 4.82 |
| 01/10 | 4,105 | 4,220 | 4,100 | 4,175 | +0.72% | 13,000 | 501億 | -1.88% | 19.61 | 4.78 |
| 01/09 | 4,020 | 4,145 | 4,020 | 4,145 | +3.11% | 20,800 | 497億4000万 | -2.81% | 19.46 | 4.75 |
| 01/05 | 4,080 | 4,095 | 3,975 | 4,020 | -2.43% | 21,700 | 482億4000万 | -5.92% | 18.88 | 4.61 |
| 01/04 | 4,105 | 4,120 | 3,965 | 4,120 | 0% | 15,200 | 494億4000万 | -3.85% | 19.35 | 4.72 |
| 2023 |
| 12/29 | 4,195 | 4,250 | 4,100 | 4,120 | -1.9% | 22,100 | 494億4000万 | -3.85% | 19.35 | 4.72 |
| 12/28 | 4,215 | 4,305 | 4,170 | 4,200 | +0.12% | 12,300 | 504億 | -2.03% | 19.72 | 4.81 |
| 12/27 | 4,205 | 4,265 | 4,160 | 4,195 | -0.36% | 41,300 | 503億4000万 | -2.05% | 19.7 | 4.81 |
| 12/26 | 4,340 | 4,360 | 4,210 | 4,210 | -3.33% | 16,400 | 505億2000万 | -1.68% | 19.77 | 4.82 |
| 12/25 | 4,415 | 4,435 | 4,320 | 4,355 | -1.02% | 26,300 | 522億6000万 | +1.97% | 20.45 | 4.99 |
| 12/22 | 4,270 | 4,410 | 4,270 | 4,400 | +3.65% | 23,100 | 528億 | +3.33% | 20.66 | 5.04 |
| 12/21 | 4,200 | 4,290 | 4,155 | 4,245 | -0.24% | 9,000 | 509億4000万 | +0.26% | 19.93 | 4.86 |
| 12/20 | 4,320 | 4,335 | 4,240 | 4,255 | -0.82% | 14,900 | 510億6000万 | +0.93% | 19.98 | 4.88 |
| 12/19 | 4,215 | 4,305 | 4,215 | 4,290 | +2.26% | 11,200 | 514億8000万 | +2.22% | 20.15 | 4.92 |
| 12/18 | 4,090 | 4,195 | 4,045 | 4,195 | +2.32% | 10,500 | 503億4000万 | +0.45% | 19.7 | 4.81 |
| 12/15 | 4,010 | 4,130 | 4,005 | 4,100 | +2.24% | 24,500 | 492億 | -1.35% | 19.25 | 4.7 |
| 12/14 | 4,055 | 4,125 | 4,000 | 4,010 | -2.31% | 16,600 | 481億2000万 | -2.81% | 18.83 | 4.59 |
| 12/13 | 4,160 | 4,235 | 4,105 | 4,105 | -1.32% | 14,600 | 492億6000万 | +0.17% | 19.28 | 4.7 |
| 12/12 | 4,300 | 4,310 | 4,095 | 4,160 | -3.14% | 39,200 | 499億2000万 | +2.16% | 19.53 | 4.77 |
| 12/11 | 4,365 | 4,365 | 4,205 | 4,295 | -0.69% | 31,700 | 515億4000万 | +6.21% | 20.17 | 4.92 |
| 12/08 | 4,480 | 4,495 | 4,285 | 4,325 | -3.67% | 34,400 | 519億 | +7.86% | 20.31 | 4.96 |
| 12/07 | 4,565 | 4,565 | 4,490 | 4,490 | -1.64% | 16,800 | 538億8000万 | +13.01% | 21.08 | 5.14 |
| 12/06 | 4,390 | 4,570 | 4,385 | 4,565 | +3.99% | 23,300 | 547億8000万 | +16.22% | 21.44 | 5.23 |
| 12/05 | 4,550 | 4,580 | 4,390 | 4,390 | -3.52% | 24,100 | 526億8000万 | +13.17% | 20.61 | 5.03 |
| 12/04 | 4,490 | 4,560 | 4,405 | 4,550 | +2.02% | 28,900 | 546億 | +18.58% | 21.37 | 5.21 |
| 12/01 | 4,435 | 4,470 | 4,380 | 4,460 | +0.9% | 21,000 | 535億2000万 | +17.8% | 20.94 | 5.11 |
| 11/30 | 4,315 | 4,445 | 4,265 | 4,420 | +1.38% | 24,900 | 530億4000万 | +18.12% | 20.76 | 5.06 |
| 11/29 | 4,280 | 4,410 | 4,280 | 4,360 | +1.16% | 22,900 | 523億2000万 | +17.9% | 20.47 | 5 |
| 11/28 | 4,140 | 4,320 | 4,110 | 4,310 | +4.74% | 38,400 | 517億2000万 | +17.92% | 20.24 | 4.94 |
| 11/27 | 4,175 | 4,195 | 4,115 | 4,115 | -1.44% | 9,300 | 493億8000万 | +13.8% | 19.32 | 4.71 |
| 11/24 | 4,160 | 4,190 | 4,080 | 4,175 | +1.71% | 16,300 | 501億 | +16.42% | 19.61 | 4.78 |
| 11/22 | 4,200 | 4,220 | 4,075 | 4,105 | -1.32% | 19,100 | 492億6000万 | +15.47% | 19.28 | 4.7 |
| 11/21 | 3,975 | 4,160 | 3,935 | 4,160 | +5.45% | 27,200 | 499億2000万 | +18.01% | 19.53 | 4.77 |
| 11/20 | 3,995 | 4,035 | 3,945 | 3,945 | -1.99% | 20,200 | 473億4000万 | +13.04% | 18.53 | 4.52 |
| 11/17 | 3,805 | 4,035 | 3,805 | 4,025 | +6.2% | 27,900 | 483億 | +16.16% | 18.9 | 4.61 |
| 11/16 | 3,775 | 3,885 | 3,775 | 3,790 | -0.66% | 15,000 | 454億8000万 | +10.21% | 17.8 | 4.34 |
| 11/15 | 3,780 | 3,845 | 3,700 | 3,815 | +1.06% | 15,200 | 457億8000万 | +11.55% | 17.91 | 4.37 |
| 11/14 | 3,750 | 3,785 | 3,680 | 3,775 | +0.67% | 16,600 | 453億 | +11.06% | 17.73 | 4.33 |
| 11/13 | 3,800 | 3,850 | 3,710 | 3,750 | +1.35% | 44,300 | 450億 | +11.01% | 17.61 | 4.3 |
| 11/10 | 3,365 | 3,705 | 3,320 | 3,700 | +9.96% | 82,800 | 444億 | +10.25% | 17.37 | 4.24 |
| 11/09 | 3,295 | 3,385 | 3,295 | 3,365 | +2.28% | 8,100 | 403億8000万 | +1.02% | 15.8 | 3.86 |
| 11/08 | 3,455 | 3,455 | 3,290 | 3,290 | -4.78% | 24,800 | 394億8000万 | -0.99% | 15.45 | 3.77 |
| 11/07 | 3,490 | 3,495 | 3,455 | 3,455 | -0.43% | 4,400 | 414億6000万 | +4.03% | 16.22 | 3.96 |
| 11/06 | 3,460 | 3,510 | 3,460 | 3,470 | +0.58% | 15,200 | 416億4000万 | +4.71% | 16.29 | 3.98 |
| 11/02 | 3,390 | 3,450 | 3,390 | 3,450 | +1.77% | 11,700 | 414億 | +4.32% | 16.2 | 3.95 |
| 11/01 | 3,380 | 3,410 | 3,365 | 3,390 | +0.3% | 13,700 | 406億8000万 | +2.7% | 15.92 | 3.88 |
| 10/31 | 3,355 | 3,380 | 3,310 | 3,380 | +1.65% | 13,900 | 405億6000万 | +2.55% | 15.87 | 3.87 |
| 10/30 | 3,340 | 3,360 | 3,300 | 3,325 | -0.75% | 47,200 | 399億 | +0.76% | 15.61 | 3.81 |
| 10/27 | 3,300 | 3,350 | 3,280 | 3,350 | +2.29% | 16,200 | 402億 | +1.36% | 15.73 | 3.84 |
| 10/26 | 3,285 | 3,335 | 3,270 | 3,275 | -2.09% | 16,900 | 393億 | -1% | 15.38 | 3.75 |
| 10/25 | 3,380 | 3,380 | 3,320 | 3,345 | +0.45% | 17,100 | 401億4000万 | +0.9% | 15.71 | 3.83 |
| 10/24 | 3,285 | 3,340 | 3,195 | 3,330 | +1.52% | 19,400 | 399億6000万 | +0.21% | 15.64 | 3.82 |
| 10/23 | 3,345 | 3,370 | 3,275 | 3,280 | -1.94% | 16,500 | 393億6000万 | -1.5% | 15.4 | 3.76 |
| 10/20 | 3,330 | 3,390 | 3,315 | 3,345 | -0.45% | 23,200 | 401億4000万 | +0.27% | 15.71 | 3.83 |
| 10/19 | 3,335 | 3,385 | 3,335 | 3,360 | -1.03% | 10,500 | 403億2000万 | +0.69% | 15.78 | 3.85 |
| 10/18 | 3,370 | 3,400 | 3,305 | 3,395 | +1.19% | 14,600 | 407億4000万 | +1.71% | 15.94 | 3.89 |
| 10/17 | 3,325 | 3,385 | 3,325 | 3,355 | +2.13% | 14,700 | 402億6000万 | +0.57% | 15.75 | 3.84 |
| 10/16 | 3,300 | 3,305 | 3,255 | 3,285 | -1.05% | 14,300 | 394億2000万 | -1.47% | 15.43 | 3.76 |
| 10/13 | 3,390 | 3,390 | 3,305 | 3,320 | -1.63% | 14,400 | 398億4000万 | -0.54% | 15.59 | 3.8 |
| 10/12 | 3,325 | 3,380 | 3,315 | 3,375 | +1.5% | 12,700 | 405億 | +1.02% | 15.85 | 3.87 |
| 10/11 | 3,335 | 3,350 | 3,300 | 3,325 | +0.91% | 12,800 | 399億 | -0.48% | 15.61 | 3.81 |
| 10/10 | 3,235 | 3,310 | 3,215 | 3,295 | +1.7% | 14,700 | 395億4000万 | -1.41% | 15.47 | 3.78 |
| 10/06 | 3,200 | 3,250 | 3,200 | 3,240 | +1.57% | 10,600 | 388億8000万 | -3.11% | 15.21 | 3.71 |
| 10/05 | 3,120 | 3,195 | 3,105 | 3,190 | +3.24% | 14,400 | 382億8000万 | -4.69% | 14.98 | 3.65 |
| 10/04 | 3,135 | 3,165 | 3,080 | 3,090 | -2.37% | 20,600 | 370億8000万 | -7.73% | 14.51 | 3.54 |
| 10/03 | 3,225 | 3,225 | 3,165 | 3,165 | -2.16% | 13,800 | 379億8000万 | -5.66% | 14.86 | 3.63 |
| 10/02 | 3,305 | 3,355 | 3,235 | 3,235 | -1.52% | 13,400 | 388億2000万 | -3.63% | 15.19 | 3.71 |
| 09/29 | 3,290 | 3,335 | 3,250 | 3,285 | -0.15% | 27,900 | 394億2000万 | -2.14% | 15.43 | 3.87 |
| 09/28 | 3,280 | 3,310 | 3,255 | 3,290 | -0.6% | 15,800 | 394億8000万 | -1.94% | 15.45 | 3.87 |
| 09/27 | 3,210 | 3,310 | 3,210 | 3,310 | +1.53% | 35,500 | 397億2000万 | -1.28% | 15.54 | 3.9 |
| 09/26 | 3,415 | 3,415 | 3,250 | 3,260 | -6.05% | 53,300 | 391億2000万 | -2.69% | 15.31 | 3.84 |
| 09/25 | 3,500 | 3,505 | 3,440 | 3,470 | +0.14% | 20,000 | 416億4000万 | +3.61% | 16.29 | 4.08 |
| 09/22 | 3,405 | 3,485 | 3,405 | 3,465 | +1.32% | 12,200 | 415億8000万 | +3.93% | 16.27 | 4.08 |
| 09/21 | 3,435 | 3,440 | 3,405 | 3,420 | -1.01% | 14,500 | 410億4000万 | +3.01% | 16.06 | 4.03 |
| 09/20 | 3,460 | 3,525 | 3,430 | 3,455 | -2.12% | 24,500 | 414億6000万 | +4.38% | 16.22 | 4.07 |
| 09/19 | 3,510 | 3,580 | 3,505 | 3,530 | +0.57% | 20,600 | 423億6000万 | +7.1% | 16.58 | 4.16 |
| 09/15 | 3,445 | 3,530 | 3,420 | 3,510 | +2.33% | 30,000 | 421億2000万 | +7.18% | 16.48 | 4.13 |
| 09/14 | 3,385 | 3,435 | 3,375 | 3,430 | +1.93% | 25,400 | 411億6000万 | +5.38% | 16.11 | 4.04 |
| 09/13 | 3,420 | 3,420 | 3,355 | 3,365 | -1.03% | 27,000 | 403億8000万 | +3.92% | 15.8 | 3.96 |
| 09/12 | 3,360 | 3,400 | 3,355 | 3,400 | +1.95% | 19,400 | 408億 | +5.39% | 15.97 | 4 |
| 09/11 | 3,300 | 3,355 | 3,300 | 3,335 | +1.06% | 10,400 | 400億2000万 | +3.76% | 15.66 | 3.93 |
| 09/08 | 3,340 | 3,375 | 3,300 | 3,300 | -2.37% | 15,800 | 396億 | +3.16% | 15.5 | 3.88 |
| 09/07 | 3,400 | 3,400 | 3,355 | 3,380 | -0.59% | 8,700 | 405億6000万 | +6.09% | 15.87 | 3.98 |
| 09/06 | 3,390 | 3,430 | 3,380 | 3,400 | +0.59% | 16,400 | 408億 | +7.19% | 15.97 | 4 |
| 09/05 | 3,350 | 3,380 | 3,340 | 3,380 | +0.9% | 10,100 | 405億6000万 | +7% | 15.87 | 3.98 |
| 09/04 | 3,355 | 3,360 | 3,335 | 3,350 | 0% | 12,700 | 402億 | +6.48% | 15.73 | 3.94 |
| 09/01 | 3,315 | 3,350 | 3,305 | 3,350 | +1.36% | 22,600 | 402億 | +6.96% | 15.73 | 3.94 |
| 08/31 | 3,255 | 3,305 | 3,240 | 3,305 | +1.69% | 26,000 | 396億6000万 | +6% | 15.52 | 3.89 |
| 08/30 | 3,215 | 3,250 | 3,215 | 3,250 | +0.46% | 8,600 | 390億 | +4.6% | 15.26 | 3.83 |
| 08/29 | 3,200 | 3,235 | 3,180 | 3,235 | +0.78% | 8,200 | 388億2000万 | +4.46% | 15.19 | 3.81 |
