時価総額
2024/09/13～2025/02/13
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 |
|---|
| 2025 |
| 02/13 | 1,932 | 1,986 | 1,931 | 1,977 | +1.91% | 20,400 | 218億8934万 | +2.12% | 9.57 | 1.26 |
| 02/12 | 1,957 | 1,957 | 1,889 | 1,940 | -1.12% | 15,000 | 214億7968万 | +0.26% | 9.39 | 1.24 |
| 02/10 | 1,959 | 1,975 | 1,947 | 1,962 | +0.2% | 12,900 | 217億2326万 | +1.29% | 9.5 | 1.25 |
| 02/07 | 1,955 | 1,971 | 1,949 | 1,958 | +0.98% | 12,300 | 216億7897万 | +1.03% | 9.48 | 1.25 |
| 02/06 | 1,910 | 1,972 | 1,910 | 1,939 | +2.11% | 10,600 | 214億6860万 | +0.05% | 9.39 | 1.24 |
| 02/05 | 1,933 | 1,933 | 1,899 | 1,899 | -0.89% | 5,100 | 210億2572万 | -2.06% | 9.19 | 1.21 |
| 02/04 | 1,945 | 1,977 | 1,907 | 1,916 | 0% | 5,400 | 212億1395万 | -1.34% | 9.28 | 1.23 |
| 02/03 | 1,990 | 1,990 | 1,916 | 1,916 | -3.77% | 14,300 | 212億1395万 | -1.39% | 9.28 | 1.23 |
| 01/31 | 1,999 | 2,000 | 1,971 | 1,991 | -1.04% | 6,800 | 220億4435万 | +2.31% | 9.64 | 1.27 |
| 01/30 | 1,990 | 2,012 | 1,976 | 2,012 | +0.9% | 18,600 | 222億7686万 | +3.44% | 9.74 | 1.29 |
| 01/29 | 1,987 | 2,014 | 1,983 | 1,994 | +0.35% | 21,300 | 220億7756万 | +2.57% | 9.65 | 1.28 |
| 01/28 | 1,933 | 1,999 | 1,933 | 1,987 | +2.37% | 17,000 | 220億6万 | +2.11% | 9.62 | 1.27 |
| 01/27 | 1,941 | 1,958 | 1,931 | 1,941 | +0.47% | 15,000 | 214億9075万 | -0.41% | 9.4 | 1.24 |
| 01/24 | 1,931 | 1,940 | 1,917 | 1,932 | +1.26% | 11,100 | 213億9110万 | -1.13% | 9.35 | 1.24 |
| 01/23 | 1,916 | 1,916 | 1,901 | 1,908 | -1.14% | 9,600 | 211億2537万 | -2.7% | 9.24 | 1.22 |
| 01/22 | 1,913 | 1,932 | 1,908 | 1,930 | +1.31% | 9,700 | 213億6896万 | -1.98% | 9.34 | 1.23 |
| 01/21 | 1,909 | 1,911 | 1,893 | 1,905 | -0.16% | 8,800 | 210億9216万 | -3.45% | 9.22 | 1.22 |
| 01/20 | 1,922 | 1,943 | 1,908 | 1,908 | -0.73% | 10,200 | 211億2537万 | -3.49% | 9.24 | 1.22 |
| 01/17 | 1,900 | 1,938 | 1,883 | 1,922 | +1.75% | 17,400 | 212億8038万 | -3.03% | 9.3 | 1.23 |
| 01/16 | 1,895 | 1,902 | 1,873 | 1,889 | -0.37% | 19,900 | 209億1500万 | -4.79% | 9.15 | 1.21 |
| 01/15 | 1,903 | 1,920 | 1,880 | 1,896 | -0.52% | 15,100 | 209億9251万 | -4.63% | 9.18 | 1.21 |
| 01/14 | 1,882 | 1,915 | 1,866 | 1,906 | +0.42% | 20,700 | 211億323万 | -4.37% | 9.23 | 1.22 |
| 01/10 | 1,918 | 1,922 | 1,890 | 1,898 | -1.04% | 11,000 | 210億1465万 | -5.01% | 9.19 | 1.21 |
| 01/09 | 1,946 | 1,953 | 1,905 | 1,918 | -1.44% | 23,100 | 212億3609万 | -4.24% | 9.29 | 1.23 |
| 01/08 | 1,967 | 1,979 | 1,946 | 1,946 | -1.37% | 13,900 | 215億4611万 | -3.04% | 9.42 | 1.24 |
| 01/07 | 1,978 | 1,994 | 1,941 | 1,973 | -0.2% | 19,300 | 218億4505万 | -1.84% | 9.55 | 1.26 |
| 01/06 | 2,000 | 2,025 | 1,977 | 1,977 | -0.95% | 39,300 | 218億8934万 | -1.79% | 9.57 | 1.26 |
| 2024 |
| 12/30 | 1,951 | 2,005 | 1,949 | 1,996 | +2.83% | 35,800 | 220億9971万 | -1.04% | 9.91 | 1.29 |
| 12/27 | 1,931 | 1,952 | 1,903 | 1,941 | -2.07% | 80,500 | 214億9075万 | -3.96% | 9.64 | 1.25 |
| 12/26 | 1,963 | 1,982 | 1,947 | 1,982 | +1.02% | 93,200 | 219億4470万 | -2.08% | 9.84 | 1.28 |
| 12/25 | 1,949 | 1,962 | 1,935 | 1,962 | +0.72% | 30,700 | 217億2326万 | -3.16% | 9.74 | 1.27 |
| 12/24 | 2,005 | 2,006 | 1,941 | 1,948 | -2.11% | 58,500 | 215億6825万 | -4.04% | 9.67 | 1.26 |
| 12/23 | 1,963 | 2,003 | 1,963 | 1,990 | +1.38% | 104,400 | 220億3328万 | -2.16% | 9.88 | 1.29 |
| 12/20 | 1,994 | 2,005 | 1,950 | 1,963 | -1.55% | 73,800 | 217億3433万 | -3.59% | 9.74 | 1.27 |
| 12/19 | 2,004 | 2,020 | 1,991 | 1,994 | -2.06% | 51,600 | 220億7756万 | -2.25% | 9.9 | 1.29 |
| 12/18 | 2,060 | 2,080 | 2,031 | 2,036 | -1.5% | 33,900 | 225億4259万 | -0.34% | 10.11 | 1.32 |
| 12/17 | 2,068 | 2,077 | 2,056 | 2,067 | -0.05% | 37,200 | 228億8582万 | +1.13% | 10.26 | 1.34 |
| 12/16 | 2,091 | 2,100 | 2,068 | 2,068 | -1.1% | 81,800 | 228億9689万 | +1.17% | 10.27 | 1.34 |
| 12/13 | 2,085 | 2,115 | 2,074 | 2,091 | -0.85% | 51,700 | 231億5155万 | +2.35% | 10.38 | 1.35 |
| 12/12 | 2,083 | 2,116 | 2,057 | 2,109 | +2.83% | 69,800 | 233億5084万 | +3.64% | 10.47 | 1.36 |
| 12/11 | 2,022 | 2,082 | 2,022 | 2,051 | +3.22% | 40,900 | 227億867万 | +1.23% | 10.18 | 1.33 |
| 12/10 | 2,026 | 2,026 | 1,987 | 1,987 | -2.12% | 20,500 | 220億6万 | -1.54% | 9.86 | 1.28 |
| 12/09 | 1,982 | 2,033 | 1,982 | 2,030 | +2.63% | 22,400 | 224億7616万 | +0.94% | 10.08 | 1.31 |
| 12/06 | 2,002 | 2,002 | 1,976 | 1,978 | -1.2% | 20,000 | 219億41万 | -1.25% | 9.82 | 1.28 |
| 12/05 | 2,031 | 2,039 | 2,000 | 2,002 | -0.65% | 33,100 | 221億6614万 | +0.2% | 9.94 | 1.29 |
| 12/04 | 2,031 | 2,048 | 2,013 | 2,015 | -0.79% | 24,800 | 223億1008万 | +1.15% | 10 | 1.3 |
| 12/03 | 2,015 | 2,053 | 2,010 | 2,031 | +0.69% | 35,600 | 224億8723万 | +2.32% | 10.08 | 1.31 |
| 12/02 | 2,006 | 2,034 | 1,995 | 2,017 | -0.15% | 36,700 | 223億3222万 | +1.97% | 10.01 | 1.3 |
| 11/29 | 2,021 | 2,037 | 2,006 | 2,020 | -0.35% | 34,200 | 223億6544万 | +2.59% | 10.03 | 1.31 |
| 11/28 | 2,015 | 2,045 | 2,004 | 2,027 | -1.03% | 31,100 | 224億4294万 | +3.31% | 10.06 | 1.31 |
| 11/27 | 2,075 | 2,075 | 2,029 | 2,048 | -1.3% | 37,000 | 226億7545万 | +4.76% | 10.17 | 1.32 |
| 11/26 | 2,085 | 2,086 | 2,043 | 2,075 | -0.48% | 27,300 | 229億7440万 | +6.57% | 10.3 | 1.34 |
| 11/25 | 2,028 | 2,093 | 2,027 | 2,085 | +2.91% | 35,200 | 230億8512万 | +7.47% | 10.35 | 1.35 |
| 11/22 | 2,040 | 2,040 | 2,011 | 2,026 | -0.69% | 12,800 | 224億3187万 | +4.81% | 10.06 | 1.31 |
| 11/21 | 2,047 | 2,074 | 2,030 | 2,040 | -0.29% | 23,000 | 225億8688万 | +5.7% | 10.13 | 1.32 |
| 11/20 | 2,042 | 2,060 | 2,024 | 2,046 | +0.05% | 22,200 | 226億5331万 | +6.18% | 10.16 | 1.32 |
| 11/19 | 2,042 | 2,060 | 2,003 | 2,045 | +0.15% | 25,700 | 226億4224万 | +6.23% | 10.15 | 1.32 |
| 11/18 | 2,056 | 2,079 | 2,032 | 2,042 | -1.83% | 14,200 | 226億902万 | +6.19% | 10.14 | 1.32 |
| 11/15 | 2,058 | 2,084 | 2,035 | 2,080 | +1.07% | 25,600 | 230億2976万 | +8.22% | 10.32 | 1.34 |
| 11/14 | 2,060 | 2,094 | 2,032 | 2,058 | -0.1% | 20,200 | 227億8617万 | +7.19% | 10.22 | 1.33 |
| 11/13 | 2,044 | 2,075 | 2,009 | 2,060 | -0.15% | 27,300 | 228億832万 | +7.24% | 10.23 | 1.33 |
| 11/12 | 2,034 | 2,094 | 2,000 | 2,063 | +1.23% | 40,800 | 228億4153万 | +7.34% | 10.24 | 1.33 |
| 11/11 | 1,955 | 2,038 | 1,955 | 2,038 | +7.15% | 47,400 | 225億6473万 | +5.98% | 10.12 | 1.32 |
| 11/08 | 1,875 | 1,928 | 1,875 | 1,902 | +1.44% | 31,000 | 210億5894万 | -1.25% | 9.44 | 1.23 |
| 11/07 | 1,846 | 1,885 | 1,831 | 1,875 | +1.46% | 26,600 | 207億6000万 | -3.2% | 9.31 | 1.21 |
| 11/06 | 1,831 | 1,868 | 1,831 | 1,848 | +0.93% | 19,100 | 204億6105万 | -5.04% | 9.17 | 1.19 |
| 11/05 | 1,858 | 1,858 | 1,826 | 1,831 | +0.6% | 9,700 | 202億7283万 | -6.34% | 9.09 | 1.18 |
| 11/01 | 1,852 | 1,852 | 1,820 | 1,820 | -1.57% | 14,300 | 201億5104万 | -7.52% | 9.03 | 1.18 |
| 10/31 | 1,852 | 1,858 | 1,830 | 1,849 | 0% | 13,500 | 204億7212万 | -6.57% | 9.18 | 1.2 |
| 10/30 | 1,876 | 1,876 | 1,847 | 1,849 | -0.54% | 25,500 | 204億7212万 | -6.76% | 9.18 | 1.2 |
| 10/29 | 1,859 | 1,859 | 1,834 | 1,859 | +0.27% | 12,900 | 205億8284万 | -6.44% | 9.23 | 1.2 |
| 10/28 | 1,810 | 1,854 | 1,806 | 1,854 | +3.4% | 16,700 | 205億2748万 | -6.79% | 9.2 | 1.2 |
| 10/25 | 1,846 | 1,846 | 1,791 | 1,793 | -2.34% | 14,400 | 198億5209万 | -9.9% | 8.9 | 1.16 |
| 10/24 | 1,839 | 1,845 | 1,815 | 1,836 | -0.27% | 14,900 | 203億2819万 | -7.92% | 9.11 | 1.19 |
| 10/23 | 1,867 | 1,880 | 1,838 | 1,841 | -1.39% | 10,700 | 203億8355万 | -7.72% | 9.14 | 1.19 |
| 10/22 | 1,893 | 1,893 | 1,861 | 1,867 | -1.37% | 12,200 | 206億7142万 | -6.37% | 9.27 | 1.21 |
| 10/21 | 1,913 | 1,928 | 1,893 | 1,893 | -0.73% | 10,900 | 209億5929万 | -5.11% | 9.4 | 1.22 |
| 10/18 | 1,945 | 1,945 | 1,904 | 1,907 | -2.1% | 10,100 | 211億1430万 | -4.36% | 9.47 | 1.23 |
| 10/17 | 1,955 | 1,957 | 1,946 | 1,948 | -0.76% | 9,300 | 215億6825万 | -2.4% | 9.67 | 1.26 |
| 10/16 | 1,980 | 1,987 | 1,960 | 1,963 | -1.95% | 15,400 | 217億3433万 | -1.7% | 9.74 | 1.27 |
| 10/15 | 2,012 | 2,012 | 1,982 | 2,002 | -0.2% | 14,100 | 221億6614万 | +0.15% | 9.94 | 1.29 |
| 10/11 | 2,020 | 2,023 | 2,000 | 2,006 | -0.15% | 9,200 | 222億1043万 | +0.3% | 9.96 | 1.3 |
| 10/10 | 2,080 | 2,080 | 2,002 | 2,009 | -1.47% | 6,100 | 222億4364万 | +0.4% | 9.97 | 1.3 |
| 10/09 | 2,072 | 2,083 | 2,024 | 2,039 | -1.21% | 12,500 | 225億7580万 | +1.8% | 10.12 | 1.32 |
| 10/08 | 2,063 | 2,101 | 2,059 | 2,064 | -1.29% | 19,100 | 228億5260万 | +2.99% | 10.25 | 1.33 |
| 10/07 | 2,099 | 2,114 | 2,066 | 2,091 | -0.38% | 22,800 | 231億5155万 | +4.45% | 10.38 | 1.35 |
| 10/04 | 2,105 | 2,114 | 2,085 | 2,099 | -0.52% | 18,600 | 232億4012万 | +5% | 10.42 | 1.36 |
| 10/03 | 2,164 | 2,180 | 2,109 | 2,110 | -2.5% | 18,700 | 233億6192万 | +5.92% | 10.47 | 1.36 |
| 10/02 | 2,110 | 2,170 | 2,104 | 2,164 | +2.12% | 38,000 | 239億5980万 | +8.96% | 10.74 | 1.4 |
| 10/01 | 2,076 | 2,132 | 2,076 | 2,119 | +2.17% | 13,900 | 234億6156万 | +7.24% | 10.52 | 1.37 |
| 09/30 | 2,061 | 2,123 | 2,061 | 2,074 | -2.9% | 18,200 | 229億6332万 | +5.44% | 10.3 | 1.41 |
| 09/27 | 2,062 | 2,163 | 2,062 | 2,136 | +2.1% | 52,100 | 236億4979万 | +8.87% | 10.6 | 1.45 |
| 09/26 | 1,949 | 2,095 | 1,949 | 2,092 | +7.34% | 44,300 | 231億6262万 | +7.17% | 10.38 | 1.42 |
| 09/25 | 1,967 | 1,967 | 1,916 | 1,949 | +0.05% | 19,200 | 215億7932万 | +0.21% | 9.67 | 1.32 |
| 09/24 | 1,934 | 1,969 | 1,929 | 1,948 | +1.83% | 14,400 | 215億6825万 | +0.41% | 9.67 | 1.32 |
| 09/20 | 1,887 | 1,932 | 1,887 | 1,913 | +1.16% | 18,600 | 211億8073万 | -1.29% | 9.5 | 1.3 |
| 09/19 | 1,875 | 1,901 | 1,870 | 1,891 | +0.59% | 14,100 | 209億3715万 | -2.32% | 9.39 | 1.28 |
| 09/18 | 1,885 | 1,888 | 1,859 | 1,880 | +1.13% | 15,000 | 208億1536万 | -2.84% | 9.33 | 1.28 |
| 09/17 | 1,841 | 1,859 | 1,819 | 1,859 | +1.86% | 22,300 | 205億8284万 | -3.68% | 9.23 | 1.26 |
| 09/13 | 1,861 | 1,871 | 1,824 | 1,825 | -3.44% | 22,600 | 202億640万 | -5.05% | 9.06 | 1.24 |
