時価総額
2022/11/04～2024/09/27
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 |
| 09/27 | 1,934 | 2,163 | 1,916 | 2,136 | +11.66% | 144,400 | 236億4979万 | +17.69% | 10.6 | 1.45 |
| 09/20 | 1,841 | 1,932 | 1,819 | 1,913 | +4.82% | 92,300 | 211億8073万 | +5.63% | 9.5 | 1.3 |
| 09/13 | 1,990 | 1,990 | 1,824 | 1,825 | -9.38% | 139,400 | 202億640万 | +0.33% | 9.06 | 1.24 |
| 09/06 | 2,020 | 2,096 | 1,999 | 2,014 | -0.05% | 150,700 | 222億9900万 | +10.48% | 10 | 1.37 |
| 08/30 | 1,900 | 2,030 | 1,898 | 2,015 | +6.16% | 135,200 | 223億1008万 | +11.02% | 10 | 1.37 |
| 08/23 | 1,890 | 1,943 | 1,832 | 1,898 | -0.32% | 156,700 | 210億1465万 | +5.04% | 9.42 | 1.29 |
| 08/16 | 1,619 | 1,910 | 1,619 | 1,904 | +14.77% | 223,500 | 210億8108万 | +5.84% | 9.45 | 1.29 |
| 08/09 | 1,520 | 1,719 | 1,445 | 1,659 | +1.16% | 330,600 | 183億6844万 | -7.32% | 8.24 | 1.13 |
| 08/02 | 1,824 | 1,869 | 1,640 | 1,640 | -9.44% | 232,200 | 181億5808万 | -8.43% | 8.14 | 1.11 |
| 07/26 | 1,806 | 1,839 | 1,727 | 1,811 | -0.44% | 153,800 | 200億5139万 | +0.56% | 8.99 | 1.23 |
| 07/19 | 1,819 | 1,883 | 1,807 | 1,819 | +1.06% | 152,000 | 201億3996万 | +0.72% | 9.03 | 1.23 |
| 07/12 | 1,720 | 1,822 | 1,681 | 1,800 | +6.38% | 314,300 | 199億2960万 | -0.66% | 8.94 | 1.22 |
| 07/05 | 1,689 | 1,732 | 1,664 | 1,692 | +0.65% | 214,200 | 187億3382万 | -6.73% | 8.4 | 1.15 |
| 06/28 | 1,703 | 1,703 | 1,656 | 1,681 | -0.3% | 191,500 | 186億1203万 | -7.48% | 8.32 | 1.06 |
| 06/21 | 1,582 | 1,686 | 1,550 | 1,686 | +7.05% | 259,300 | 186億6739万 | -7.36% | 8.35 | 1.06 |
| 06/14 | 1,511 | 1,616 | 1,511 | 1,575 | +4.58% | 272,400 | 174億3840万 | -13.56% | 7.8 | 0.99 |
| 06/07 | 1,528 | 1,553 | 1,490 | 1,506 | -0.53% | 154,400 | 166億7443万 | -17.75% | 7.46 | 0.95 |
| 05/31 | 1,554 | 1,554 | 1,442 | 1,514 | -1.11% | 266,900 | 167億6300万 | -17.76% | 7.5 | 0.96 |
| 05/24 | 1,587 | 1,606 | 1,502 | 1,531 | -3.53% | 385,300 | 169億5123万 | -17.29% | 7.58 | 0.97 |
| 05/17 | 1,750 | 1,750 | 1,549 | 1,587 | -22.59% | 684,000 | 175億7126万 | -15.04% | 7.86 | 1 |
| 05/10 | 2,049 | 2,079 | 2,012 | 2,050 | +0.05% | 84,300 | 226億9760万 | +8.98% | 10.15 | 1.29 |
| 05/02 | 2,020 | 2,056 | 1,986 | 2,049 | +2.4% | 93,600 | 226億8652万 | +9.16% | 10.14 | 1.29 |
| 04/26 | 2,029 | 2,063 | 1,989 | 2,001 | -0.94% | 222,900 | 221億5507万 | +6.72% | 9.91 | 1.26 |
| 04/19 | 2,014 | 2,074 | 1,975 | 2,020 | -0.98% | 224,900 | 223億6544万 | +8.08% | 10 | 1.28 |
| 04/12 | 2,058 | 2,129 | 2,032 | 2,040 | +0.25% | 270,900 | 225億8688万 | +9.44% | 10.1 | 1.29 |
| 04/05 | 2,095 | 2,095 | 1,951 | 2,035 | -4.33% | 270,600 | 225億3152万 | +9.64% | 10.08 | 1.28 |
| 03/29 | 1,930 | 2,133 | 1,914 | 2,127 | +10.9% | 274,200 | 235億5014万 | +15.22% | 10.53 | 1.34 |
| 03/22 | 1,813 | 1,923 | 1,813 | 1,918 | +6.03% | 178,700 | 212億3609万 | +4.81% | 9.5 | 1.21 |
| 03/15 | 1,830 | 1,854 | 1,721 | 1,809 | -1.26% | 319,100 | 200億2924万 | -0.77% | 8.96 | 1.14 |
| 03/08 | 1,726 | 1,870 | 1,690 | 1,832 | +8.66% | 296,400 | 202億8390万 | +0.55% | 9.07 | 1.16 |
| 03/01 | 1,701 | 1,756 | 1,671 | 1,686 | -0.47% | 242,800 | 186億6739万 | -7.36% | 8.35 | 1.06 |
| 02/22 | 1,680 | 1,719 | 1,660 | 1,694 | +1.26% | 224,600 | 187億5596万 | -7.18% | 8.39 | 1.07 |
| 02/16 | 1,910 | 1,914 | 1,644 | 1,673 | -11.76% | 536,500 | 185億2345万 | -8.43% | 8.28 | 1.06 |
| 02/09 | 1,960 | 1,960 | 1,859 | 1,896 | -2.07% | 249,300 | 209億9251万 | +3.66% | 9.39 | 1.2 |
| 02/02 | 1,980 | 2,075 | 1,931 | 1,936 | -1.48% | 488,200 | 214億3539万 | +6.37% | 9.59 | 1.22 |
| 01/26 | 1,860 | 1,968 | 1,860 | 1,965 | +5.7% | 283,500 | 217億5648万 | +8.62% | 9.73 | 1.24 |
| 01/19 | 1,773 | 1,863 | 1,773 | 1,859 | +5.27% | 343,900 | 205億8284万 | +2.93% | 9.2 | 1.17 |
| 01/12 | 1,753 | 1,800 | 1,740 | 1,766 | +0.51% | 282,800 | 195億5315万 | -2.54% | 8.74 | 1.11 |
| 01/05 | 1,720 | 1,780 | 1,720 | 1,757 | +1.74% | 163,600 | 194億5350万 | -3.46% | 8.7 | 1.11 |
| 2023 |
| 12/29 | 1,801 | 1,823 | 1,710 | 1,727 | -3.9% | 543,500 | 191億2134万 | -5.27% | 7.27 | 1.3 |
| 12/22 | 1,730 | 1,830 | 1,717 | 1,797 | +3.04% | 358,700 | 198億9638万 | -1.91% | 7.56 | 1.35 |
| 12/15 | 1,800 | 1,814 | 1,680 | 1,744 | -2.08% | 406,700 | 193億956万 | -5.32% | 7.34 | 1.31 |
| 12/08 | 1,944 | 1,944 | 1,773 | 1,781 | -8.24% | 328,800 | 197億1923万 | -3.89% | 7.49 | 1.34 |
| 12/01 | 1,946 | 1,964 | 1,845 | 1,941 | +0.83% | 274,700 | 214億9075万 | +4.41% | 8.17 | 1.46 |
| 11/24 | 1,950 | 1,972 | 1,897 | 1,925 | -1.43% | 201,400 | 213億1360万 | +3.89% | 8.1 | 1.45 |
| 11/17 | 1,980 | 1,989 | 1,932 | 1,953 | -1.56% | 254,200 | 216億2361万 | +5.68% | 8.22 | 1.47 |
| 11/10 | 1,895 | 1,988 | 1,829 | 1,984 | +6.27% | 532,800 | 219億6684万 | +7.83% | 8.35 | 1.5 |
| 11/02 | 1,876 | 1,910 | 1,816 | 1,867 | -1.27% | 398,400 | 206億7142万 | +1.97% | 7.85 | 1.41 |
| 10/27 | 1,812 | 1,891 | 1,759 | 1,891 | +3.33% | 345,000 | 209億3715万 | +3.79% | 7.96 | 1.43 |
| 10/20 | 1,773 | 1,841 | 1,736 | 1,830 | +2.81% | 287,400 | 202億6176万 | +1.67% | 7.7 | 1.38 |
| 10/13 | 1,773 | 1,842 | 1,762 | 1,780 | +2.53% | 253,400 | 197億816万 | -0.06% | 7.49 | 1.34 |
| 10/06 | 1,754 | 1,779 | 1,636 | 1,736 | -0.74% | 343,000 | 192億2099万 | -1.53% | 7.3 | 1.31 |
| 09/29 | 1,794 | 1,806 | 1,744 | 1,749 | -1.46% | 240,000 | 193億6492万 | +0.11% | 7.46 | 1.34 |
| 09/22 | 1,796 | 1,828 | 1,730 | 1,775 | -1.17% | 260,000 | 196億5280万 | +2.66% | 7.57 | 1.36 |
| 09/15 | 1,819 | 1,840 | 1,786 | 1,796 | +0.11% | 288,100 | 198億8531万 | +4.78% | 7.66 | 1.37 |
| 09/08 | 1,750 | 1,830 | 1,746 | 1,794 | +2.57% | 337,000 | 198億6316万 | +5.65% | 7.65 | 1.37 |
| 09/01 | 1,730 | 1,759 | 1,714 | 1,749 | +1.75% | 295,900 | 193億6492万 | +3.8% | 7.46 | 1.34 |
| 08/25 | 1,685 | 1,745 | 1,680 | 1,719 | +2.08% | 286,500 | 190億3276万 | +2.63% | 7.33 | 1.31 |
| 08/18 | 1,675 | 1,726 | 1,660 | 1,684 | +1.63% | 714,700 | 186億4524万 | +1.14% | 7.19 | 1.29 |
| 08/10 | 1,879 | 1,963 | 1,580 | 1,657 | -12.28% | 1,341,100 | 183億4630万 | +0.12% | 7.07 | 1.27 |
| 08/04 | 2,004 | 2,080 | 1,851 | 1,889 | -5.93% | 503,200 | 209億1500万 | +14.76% | 8.06 | 1.44 |
| 07/28 | 2,004 | 2,079 | 1,946 | 2,008 | +2.71% | 634,300 | 222億3257万 | +23.42% | 8.57 | 1.53 |
| 07/21 | 1,850 | 1,959 | 1,833 | 1,955 | +6.19% | 322,500 | 216億4576万 | +21.88% | 8.34 | 1.49 |
| 07/14 | 1,969 | 1,993 | 1,800 | 1,841 | -5.78% | 553,200 | 203億8355万 | +16.01% | 7.86 | 1.41 |
| 07/07 | 2,077 | 2,153 | 1,933 | 1,954 | -4.54% | 550,200 | 216億3468万 | +24.38% | 8.34 | 1.49 |
| 06/30 | 2,005 | 2,140 | 2,001 | 2,047 | +1.64% | 672,600 | 226億6438万 | +31.98% | 8.73 | 1.56 |
| 06/23 | 1,970 | 2,046 | 1,941 | 2,014 | +4.3% | 469,500 | 222億9900万 | +32.07% | 8.56 | 1.53 |
| 06/16 | 1,823 | 1,972 | 1,822 | 1,931 | +7.22% | 519,400 | 213億8003万 | +28.39% | 8.21 | 1.47 |
| 06/09 | 1,820 | 1,891 | 1,784 | 1,801 | +0.28% | 524,200 | 199億4067万 | +21.12% | 7.65 | 1.37 |
| 06/02 | 1,779 | 1,860 | 1,750 | 1,796 | +2.63% | 750,800 | 198億8531万 | +21.35% | 7.63 | 1.37 |
| 05/26 | 1,750 | 1,792 | 1,682 | 1,750 | -0.11% | 661,400 | 193億7600万 | +18.81% | 7.44 | 1.33 |
| 05/19 | 1,674 | 1,766 | 1,610 | 1,752 | +6.05% | 1,356,000 | 193億9814万 | +19.1% | 7.45 | 1.33 |
| 05/12 | 1,355 | 1,696 | 1,337 | 1,652 | +22.19% | 1,873,000 | 182億9094万 | +12.46% | 7.02 | 1.26 |
| 05/02 | 1,352 | 1,360 | 1,338 | 1,352 | +0.15% | 230,200 | 149億6934万 | -7.9% | 5.75 | 1.03 |
| 04/28 | 1,328 | 1,365 | 1,306 | 1,350 | +1.66% | 422,700 | 149億4720万 | -8.66% | 5.74 | 1.03 |
| 04/21 | 1,325 | 1,338 | 1,301 | 1,328 | +0.61% | 315,900 | 147億361万 | -10.93% | 5.64 | 1.01 |
| 04/14 | 1,312 | 1,336 | 1,301 | 1,320 | +1.07% | 274,100 | 146億1504万 | -12.29% | 5.61 | 1 |
| 04/07 | 1,408 | 1,408 | 1,298 | 1,306 | -6.71% | 555,600 | 144億6003万 | -14.14% | 5.55 | 0.99 |
| 03/31 | 1,428 | 1,434 | 1,385 | 1,400 | -0.92% | 339,100 | 155億80万 | -9.03% | 5.95 | 1.07 |
| 03/24 | 1,430 | 1,437 | 1,385 | 1,413 | -2.55% | 368,400 | 156億4473万 | -9.19% | 6.01 | 1.08 |
| 03/17 | 1,505 | 1,535 | 1,428 | 1,450 | -4.48% | 609,800 | 160億5440万 | -7.64% | 6.16 | 1.1 |
| 03/10 | 1,458 | 1,546 | 1,454 | 1,518 | +4.62% | 607,400 | 168億729万 | -4.53% | 6.45 | 1.16 |
| 03/03 | 1,420 | 1,472 | 1,405 | 1,451 | +1.47% | 414,600 | 160億6547万 | -9.37% | 6.17 | 1.1 |
| 02/24 | 1,433 | 1,461 | 1,421 | 1,430 | -0.42% | 335,100 | 158億3296万 | -11.78% | 6.08 | 1.09 |
| 02/17 | 1,372 | 1,441 | 1,360 | 1,436 | +1.48% | 606,800 | 158億9939万 | -12.22% | 6.1 | 1.09 |
| 02/10 | 1,461 | 1,494 | 1,415 | 1,415 | -2.14% | 421,700 | 156億6688万 | -14.66% | 6.01 | 1.08 |
| 02/03 | 1,506 | 1,519 | 1,443 | 1,446 | -4.3% | 565,000 | 160億1011万 | -13% | 6.15 | 1.1 |
| 01/27 | 1,471 | 1,511 | 1,449 | 1,511 | +3.49% | 379,300 | 167億2979万 | -9.25% | 6.42 | 1.15 |
| 01/20 | 1,427 | 1,472 | 1,406 | 1,460 | +1.46% | 306,500 | 161億6512万 | -12.63% | 6.2 | 1.11 |
| 01/13 | 1,415 | 1,475 | 1,415 | 1,439 | +2.57% | 335,300 | 159億3260万 | -14.45% | 6.12 | 1.1 |
| 01/06 | 1,464 | 1,471 | 1,370 | 1,403 | -5.78% | 509,800 | 155億3401万 | -16.88% | 5.96 | 1.07 |
| 2022 |
| 12/30 | 1,500 | 1,558 | 1,452 | 1,489 | -0.6% | 842,100 | 164億8620万 | -11.89% | 6.96 | 1.43 |
| 12/23 | 1,623 | 1,638 | 1,480 | 1,498 | -8.77% | 895,000 | 165億8585万 | -11.47% | 7.01 | 1.44 |
| 12/16 | 1,604 | 1,714 | 1,589 | 1,642 | +1.73% | 697,700 | 181億8022万 | -3.07% | 7.68 | 1.57 |
| 12/09 | 1,700 | 1,700 | 1,598 | 1,614 | -4.95% | 682,300 | 178億7020万 | -4.38% | 7.55 | 1.55 |
| 12/02 | 1,711 | 1,794 | 1,676 | 1,698 | -0.24% | 780,600 | 188億25万 | +0.24% | 7.94 | 1.63 |
| 11/25 | 1,645 | 1,711 | 1,634 | 1,702 | +4.55% | 630,500 | 188億4454万 | +0.12% | 7.96 | 1.63 |
| 11/18 | 1,577 | 1,665 | 1,541 | 1,628 | +2.2% | 904,400 | 180億2521万 | -4.07% | 7.61 | 1.56 |
| 11/11 | 1,700 | 1,741 | 1,574 | 1,593 | -5.12% | 1,853,500 | 176億3769万 | -5.96% | 7.45 | 1.53 |
| 11/04 | 1,715 | 1,758 | 1,665 | 1,679 | -0.65% | 435,200 | 185億8988万 | -0.94% | 7.85 | 1.61 |
