時価総額
2024/04/12～2024/09/05
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 |
| 09/05 | 2,001 | 2,055 | 1,999 | 2,037 | +0.59% | 27,900 | 225億5366万 | +9.75% | 10.11 | 1.38 |
| 09/04 | 2,009 | 2,062 | 2,009 | 2,025 | -1.65% | 28,500 | 224億2080万 | +9.58% | 10.05 | 1.37 |
| 09/03 | 2,067 | 2,096 | 2,055 | 2,059 | -0.44% | 13,800 | 227億9724万 | +11.9% | 10.22 | 1.4 |
| 09/02 | 2,020 | 2,068 | 2,003 | 2,068 | +2.63% | 28,700 | 228億9689万 | +12.88% | 10.27 | 1.4 |
| 08/30 | 2,005 | 2,030 | 1,992 | 2,015 | +0.85% | 25,300 | 223億1008万 | +10.59% | 10 | 1.37 |
| 08/29 | 1,945 | 2,010 | 1,945 | 1,998 | +2.99% | 45,600 | 221億2185万 | +10.33% | 9.92 | 1.36 |
| 08/28 | 1,950 | 1,955 | 1,918 | 1,940 | -0.51% | 15,300 | 214億7968万 | +7.66% | 9.63 | 1.32 |
| 08/27 | 1,920 | 1,955 | 1,920 | 1,950 | +1.56% | 20,600 | 215億9040万 | +8.57% | 9.68 | 1.32 |
| 08/26 | 1,900 | 1,920 | 1,898 | 1,920 | +1.16% | 14,200 | 212億5824万 | +7.26% | 9.53 | 1.3 |
| 08/23 | 1,911 | 1,927 | 1,898 | 1,898 | -2.22% | 12,700 | 210億1465万 | +6.27% | 9.42 | 1.29 |
| 08/22 | 1,880 | 1,943 | 1,880 | 1,941 | +3.24% | 28,200 | 214億9075万 | +8.74% | 9.64 | 1.32 |
| 08/21 | 1,905 | 1,905 | 1,863 | 1,880 | -1.57% | 19,100 | 208億1536万 | +5.5% | 9.33 | 1.28 |
| 08/20 | 1,856 | 1,916 | 1,856 | 1,910 | +3.92% | 34,100 | 211億4752万 | +7.3% | 9.48 | 1.3 |
| 08/19 | 1,890 | 1,905 | 1,832 | 1,838 | -3.47% | 31,300 | 203億5033万 | +3.55% | 9.12 | 1.25 |
| 08/16 | 1,860 | 1,910 | 1,860 | 1,904 | +2.37% | 38,500 | 210億8108万 | +7.33% | 9.45 | 1.29 |
| 08/15 | 1,867 | 1,897 | 1,851 | 1,860 | +0.54% | 34,600 | 205億9392万 | +5.2% | 9.23 | 1.26 |
| 08/14 | 1,779 | 1,855 | 1,752 | 1,850 | +4.99% | 45,800 | 204億8320万 | +4.93% | 9.18 | 1.26 |
| 08/13 | 1,619 | 1,782 | 1,619 | 1,762 | +6.21% | 52,300 | 195億886万 | +0.23% | 8.75 | 1.2 |
| 08/09 | 1,719 | 1,719 | 1,609 | 1,659 | +0.42% | 33,200 | 183億6844万 | -5.47% | 8.24 | 1.13 |
| 08/08 | 1,635 | 1,680 | 1,623 | 1,652 | -0.12% | 25,700 | 182億9094万 | -5.98% | 8.2 | 1.12 |
| 08/07 | 1,618 | 1,690 | 1,592 | 1,654 | +2.22% | 31,000 | 183億1308万 | -5.92% | 8.21 | 1.12 |
| 08/06 | 1,533 | 1,641 | 1,533 | 1,618 | +5.61% | 39,900 | 179億1449万 | -8.07% | 8.03 | 1.1 |
| 08/05 | 1,520 | 1,600 | 1,445 | 1,532 | -6.59% | 100,400 | 169億6230万 | -13.05% | 7.6 | 1.04 |
| 08/02 | 1,725 | 1,725 | 1,640 | 1,640 | -7.92% | 54,100 | 181億5808万 | -7.24% | 8.14 | 1.11 |
| 08/01 | 1,833 | 1,833 | 1,762 | 1,781 | -3.63% | 34,600 | 197億1923万 | +0.68% | 8.84 | 1.21 |
| 07/31 | 1,822 | 1,848 | 1,800 | 1,848 | +0.87% | 20,500 | 204億6105万 | +4.64% | 9.17 | 1.25 |
| 07/30 | 1,844 | 1,869 | 1,823 | 1,832 | -0.7% | 85,600 | 202億8390万 | +4.15% | 9.09 | 1.24 |
| 07/29 | 1,824 | 1,845 | 1,824 | 1,845 | +1.88% | 18,700 | 204億2784万 | +5.25% | 9.16 | 1.25 |
| 07/26 | 1,770 | 1,839 | 1,770 | 1,811 | +3.07% | 25,600 | 200億5139万 | +3.66% | 8.99 | 1.23 |
| 07/25 | 1,751 | 1,773 | 1,727 | 1,757 | -0.62% | 38,900 | 194億5350万 | +0.98% | 8.72 | 1.19 |
| 07/24 | 1,795 | 1,795 | 1,761 | 1,768 | -1.78% | 22,900 | 195億7529万 | +1.9% | 8.78 | 1.2 |
| 07/23 | 1,808 | 1,827 | 1,785 | 1,800 | -0.11% | 18,400 | 199億2960万 | +4.17% | 8.94 | 1.22 |
| 07/22 | 1,806 | 1,813 | 1,786 | 1,802 | -0.93% | 24,000 | 199億5174万 | +4.77% | 8.95 | 1.22 |
| 07/19 | 1,860 | 1,871 | 1,807 | 1,819 | -1.68% | 31,600 | 201億3996万 | +6.37% | 9.03 | 1.23 |
| 07/18 | 1,861 | 1,883 | 1,850 | 1,850 | -1.28% | 28,600 | 204億8320万 | +8.89% | 9.18 | 1.26 |
| 07/17 | 1,849 | 1,878 | 1,839 | 1,874 | +2.4% | 27,400 | 207億4892万 | +10.95% | 9.3 | 1.27 |
| 07/16 | 1,819 | 1,846 | 1,819 | 1,830 | +1.67% | 32,200 | 202億6176万 | +9.25% | 9.08 | 1.24 |
| 07/12 | 1,755 | 1,822 | 1,755 | 1,800 | +0.56% | 36,100 | 199億2960万 | +8.17% | 8.94 | 1.22 |
| 07/11 | 1,768 | 1,791 | 1,748 | 1,790 | +2.05% | 37,300 | 198億1888万 | +8.29% | 8.89 | 1.21 |
| 07/10 | 1,758 | 1,766 | 1,738 | 1,754 | -0.23% | 28,800 | 194億2028万 | +6.89% | 8.71 | 1.19 |
| 07/09 | 1,740 | 1,758 | 1,730 | 1,758 | +2.57% | 29,300 | 194億6457万 | +7.79% | 8.73 | 1.19 |
| 07/08 | 1,720 | 1,754 | 1,681 | 1,714 | +1.3% | 91,400 | 189億7740万 | +5.67% | 8.51 | 1.16 |
| 07/05 | 1,705 | 1,732 | 1,689 | 1,692 | -0.76% | 33,600 | 187億3382万 | +4.77% | 8.4 | 1.15 |
| 07/04 | 1,703 | 1,713 | 1,693 | 1,705 | +1.13% | 23,700 | 188億7776万 | +6.03% | 8.46 | 1.16 |
| 07/03 | 1,690 | 1,703 | 1,686 | 1,686 | -0.65% | 40,000 | 186億6739万 | +5.44% | 8.37 | 1.14 |
| 07/02 | 1,685 | 1,717 | 1,685 | 1,697 | +1.74% | 49,700 | 187億8918万 | +6.66% | 8.42 | 1.15 |
| 07/01 | 1,689 | 1,694 | 1,664 | 1,668 | -0.77% | 33,600 | 184億6809万 | +5.3% | 8.28 | 1.13 |
| 06/28 | 1,687 | 1,691 | 1,669 | 1,681 | +0.66% | 23,100 | 186億1203万 | +6.46% | 8.32 | 1.06 |
| 06/27 | 1,685 | 1,699 | 1,670 | 1,670 | -1.24% | 39,300 | 184億9024万 | +6.17% | 8.27 | 1.05 |
| 06/26 | 1,690 | 1,699 | 1,680 | 1,691 | +0.24% | 29,900 | 187億2275万 | +7.91% | 8.37 | 1.07 |
| 06/25 | 1,681 | 1,697 | 1,671 | 1,687 | +0.66% | 31,200 | 186億7846万 | +8.14% | 8.35 | 1.06 |
| 06/24 | 1,703 | 1,703 | 1,656 | 1,676 | -0.59% | 34,000 | 185億5667万 | +7.78% | 8.3 | 1.06 |
| 06/21 | 1,648 | 1,686 | 1,648 | 1,686 | +2.62% | 81,100 | 186億6739万 | +8.7% | 8.35 | 1.06 |
| 06/20 | 1,632 | 1,649 | 1,629 | 1,643 | +0.74% | 35,000 | 181億9129万 | +6.21% | 8.13 | 1.04 |
| 06/19 | 1,613 | 1,644 | 1,612 | 1,631 | +1.94% | 55,000 | 180億5843万 | +5.63% | 8.08 | 1.03 |
| 06/18 | 1,598 | 1,612 | 1,592 | 1,600 | +0.95% | 31,800 | 177億1520万 | +3.63% | 7.92 | 1.01 |
| 06/17 | 1,582 | 1,585 | 1,550 | 1,585 | +0.63% | 28,200 | 175億4912万 | +2.46% | 7.85 | 1 |
| 06/14 | 1,544 | 1,600 | 1,544 | 1,575 | +2.21% | 43,900 | 174億3840万 | +1.55% | 7.8 | 0.99 |
| 06/13 | 1,583 | 1,604 | 1,541 | 1,541 | -2.41% | 38,000 | 170億6195万 | -1.85% | 7.63 | 0.97 |
| 06/12 | 1,559 | 1,616 | 1,550 | 1,579 | +2.2% | 69,300 | 174億8268万 | -0.69% | 7.82 | 1 |
| 06/11 | 1,555 | 1,560 | 1,545 | 1,545 | -0.58% | 23,800 | 171億624万 | -3.98% | 7.65 | 0.98 |
| 06/10 | 1,511 | 1,561 | 1,511 | 1,554 | +3.19% | 48,700 | 172億588万 | -4.66% | 7.69 | 0.98 |
| 06/07 | 1,500 | 1,511 | 1,490 | 1,506 | +0.4% | 23,200 | 166億7443万 | -8.73% | 7.46 | 0.95 |
| 06/06 | 1,513 | 1,516 | 1,491 | 1,500 | -0.73% | 20,400 | 166億800万 | -10.23% | 7.43 | 0.95 |
| 06/05 | 1,526 | 1,537 | 1,510 | 1,511 | -1.18% | 22,600 | 167億2979万 | -10.64% | 7.48 | 0.95 |
| 06/04 | 1,549 | 1,549 | 1,525 | 1,529 | -0.59% | 27,600 | 169億2908万 | -10.64% | 7.57 | 0.97 |
| 06/03 | 1,528 | 1,553 | 1,526 | 1,538 | +1.59% | 30,300 | 170億2873万 | -11.1% | 7.61 | 0.97 |
| 05/31 | 1,480 | 1,514 | 1,478 | 1,514 | +2.51% | 30,200 | 167億6300万 | -13.54% | 7.5 | 0.96 |
| 05/30 | 1,471 | 1,478 | 1,442 | 1,477 | -0.87% | 80,200 | 163億5334万 | -16.6% | 7.31 | 0.93 |
| 05/29 | 1,526 | 1,526 | 1,490 | 1,490 | -2.68% | 62,100 | 164億9728万 | -16.85% | 7.38 | 0.94 |
| 05/28 | 1,532 | 1,550 | 1,527 | 1,531 | +0.13% | 26,400 | 169億5123万 | -15.55% | 7.58 | 0.97 |
| 05/27 | 1,554 | 1,554 | 1,521 | 1,529 | -0.13% | 34,000 | 169億2908万 | -16.58% | 7.57 | 0.97 |
| 05/24 | 1,508 | 1,544 | 1,502 | 1,531 | +0.46% | 44,500 | 169億5123万 | -17.33% | 7.58 | 0.97 |
| 05/23 | 1,525 | 1,550 | 1,503 | 1,524 | 0% | 54,000 | 168億7372万 | -18.5% | 7.55 | 0.96 |
| 05/22 | 1,562 | 1,564 | 1,524 | 1,524 | -2.25% | 74,600 | 168億7372万 | -19.45% | 7.55 | 0.96 |
| 05/21 | 1,570 | 1,606 | 1,552 | 1,559 | -0.7% | 84,200 | 172億6124万 | -18.5% | 7.72 | 0.98 |
| 05/20 | 1,587 | 1,599 | 1,566 | 1,570 | -1.07% | 64,000 | 173億8304万 | -18.86% | 7.77 | 0.99 |
| 05/17 | 1,565 | 1,602 | 1,549 | 1,587 | +1.02% | 70,400 | 175億7126万 | -18.91% | 7.86 | 1 |
| 05/16 | 1,632 | 1,632 | 1,571 | 1,571 | -3.8% | 104,400 | 173億9411万 | -20.5% | 7.78 | 0.99 |
| 05/15 | 1,667 | 1,667 | 1,633 | 1,633 | -1.92% | 89,900 | 180億8057万 | -18.15% | 8.09 | 1.03 |
| 05/14 | 1,708 | 1,708 | 1,665 | 1,665 | -2.23% | 83,300 | 184億3488万 | -17.21% | 8.24 | 1.05 |
| 05/13 | 1,750 | 1,750 | 1,670 | 1,703 | -16.93% | 168,000 | 188億5561万 | -15.94% | 8.43 | 1.07 |
| 05/10 | 2,039 | 2,064 | 2,012 | 2,050 | +0.54% | 22,600 | 226億9760万 | +0.59% | 10.15 | 1.29 |
| 05/09 | 2,040 | 2,043 | 2,017 | 2,039 | -0.15% | 14,700 | 225億7580万 | +0.15% | 10.1 | 1.29 |
| 05/08 | 2,057 | 2,063 | 2,035 | 2,042 | -1.4% | 16,200 | 226億902万 | +0.29% | 10.11 | 1.29 |
| 05/07 | 2,049 | 2,079 | 2,038 | 2,071 | +1.07% | 15,400 | 229億3011万 | +1.52% | 10.25 | 1.31 |
| 05/02 | 2,052 | 2,056 | 2,025 | 2,049 | +0.64% | 12,200 | 226億8652万 | +0.49% | 10.14 | 1.29 |
| 05/01 | 2,016 | 2,047 | 2,003 | 2,036 | +1.5% | 16,600 | 225億4259万 | 0% | 10.08 | 1.29 |
| 04/30 | 2,020 | 2,020 | 1,986 | 2,006 | +0.25% | 32,400 | 222億1043万 | -1.33% | 9.93 | 1.27 |
| 04/26 | 2,012 | 2,046 | 1,995 | 2,001 | -0.55% | 102,100 | 221億5507万 | -1.43% | 9.91 | 1.26 |
| 04/25 | 2,051 | 2,063 | 2,011 | 2,012 | -1.95% | 32,400 | 222億7686万 | -0.74% | 9.96 | 1.27 |
| 04/24 | 2,048 | 2,053 | 2,018 | 2,052 | +1.89% | 28,400 | 227億1974万 | +1.48% | 10.16 | 1.3 |
| 04/23 | 2,011 | 2,050 | 2,007 | 2,014 | +0.15% | 20,200 | 222億9900万 | -0.1% | 9.97 | 1.27 |
| 04/22 | 2,029 | 2,039 | 1,989 | 2,011 | -0.45% | 19,900 | 222億6579万 | +0.05% | 9.96 | 1.27 |
| 04/19 | 2,020 | 2,024 | 1,983 | 2,020 | -0.1% | 39,900 | 223億6544万 | +0.9% | 10 | 1.28 |
| 04/18 | 2,010 | 2,031 | 2,000 | 2,022 | +0.6% | 38,300 | 223億8758万 | +1.4% | 10.01 | 1.28 |
| 04/17 | 2,012 | 2,027 | 1,977 | 2,010 | +1.06% | 40,000 | 222億5472万 | +1.21% | 9.95 | 1.27 |
| 04/16 | 2,060 | 2,060 | 1,975 | 1,989 | -3.73% | 40,100 | 220億2220万 | +0.61% | 9.85 | 1.26 |
| 04/15 | 2,014 | 2,074 | 2,008 | 2,066 | +1.27% | 33,300 | 228億7475万 | +5.09% | 10.23 | 1.3 |
| 04/12 | 2,116 | 2,116 | 2,032 | 2,040 | -3.77% | 43,000 | 225億8688万 | +4.24% | 10.1 | 1.29 |
