時価総額
2023/09/06～2024/02/02
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 |
| 02/02 | 1,790 | 1,803 | 1,768 | 1,772 | -0.89% | 17,300 | 541億4053万 | +5.66% | 12.45 | 1.41 |
| 02/01 | 1,782 | 1,796 | 1,770 | 1,788 | +0.79% | 9,300 | 546億2938万 | +7.13% | 12.56 | 1.43 |
| 01/31 | 1,781 | 1,785 | 1,759 | 1,774 | +0.23% | 7,700 | 542億164万 | +6.87% | 12.47 | 1.41 |
| 01/30 | 1,725 | 1,774 | 1,715 | 1,770 | +2.79% | 17,700 | 540億7942万 | +7.14% | 12.44 | 1.41 |
| 01/29 | 1,748 | 1,748 | 1,718 | 1,722 | -0.46% | 11,700 | 526億1286万 | +4.68% | 12.1 | 1.37 |
| 01/26 | 1,738 | 1,747 | 1,715 | 1,730 | -0.29% | 37,900 | 528億5729万 | +5.62% | 12.16 | 1.38 |
| 01/25 | 1,715 | 1,737 | 1,709 | 1,735 | +1.46% | 23,700 | 530億1006万 | +6.51% | 12.19 | 1.38 |
| 01/24 | 1,713 | 1,713 | 1,696 | 1,710 | -0.23% | 14,100 | 522億4622万 | +5.49% | 12.02 | 1.36 |
| 01/23 | 1,700 | 1,735 | 1,696 | 1,714 | +1.72% | 33,700 | 523億6844万 | +6.2% | 12.04 | 1.37 |
| 01/22 | 1,670 | 1,685 | 1,666 | 1,685 | +1.81% | 33,800 | 514億8239万 | +4.85% | 11.84 | 1.34 |
| 01/19 | 1,668 | 1,668 | 1,655 | 1,655 | -0.3% | 22,000 | 505億6579万 | +3.5% | 11.63 | 1.32 |
| 01/18 | 1,665 | 1,676 | 1,626 | 1,660 | -0.3% | 19,000 | 507億1856万 | +4.14% | 11.66 | 1.32 |
| 01/17 | 1,620 | 1,679 | 1,620 | 1,665 | +1.52% | 31,100 | 508億7132万 | +4.91% | 11.7 | 1.33 |
| 01/16 | 1,680 | 1,680 | 1,640 | 1,640 | -2.84% | 11,400 | 501億749万 | +3.73% | 11.52 | 1.31 |
| 01/15 | 1,650 | 1,688 | 1,638 | 1,688 | +2.3% | 39,800 | 515億7405万 | +7.17% | 11.86 | 1.35 |
| 01/12 | 1,650 | 1,658 | 1,644 | 1,650 | 0% | 24,100 | 504億1302万 | +5.23% | 11.59 | 1.32 |
| 01/11 | 1,645 | 1,657 | 1,645 | 1,650 | +0.12% | 28,000 | 504億1302万 | +5.63% | 11.59 | 1.32 |
| 01/10 | 1,643 | 1,653 | 1,640 | 1,648 | -0.24% | 23,100 | 503億5192万 | +5.91% | 11.58 | 1.31 |
| 01/09 | 1,676 | 1,678 | 1,635 | 1,652 | -1.43% | 39,700 | 504億7413万 | +6.58% | 11.61 | 1.32 |
| 01/05 | 1,605 | 1,684 | 1,605 | 1,676 | +5.08% | 39,900 | 512億741万 | +8.62% | 11.78 | 1.34 |
| 01/04 | 1,676 | 1,687 | 1,592 | 1,595 | -0.06% | 79,800 | 487億3259万 | +3.84% | 11.21 | 1.27 |
| 2023 |
| 12/29 | 1,576 | 1,597 | 1,567 | 1,596 | +1.53% | 17,400 | 487億6314万 | +4.18% | 11.21 | 1.29 |
| 12/28 | 1,578 | 1,591 | 1,561 | 1,572 | -0.44% | 13,400 | 480億2986万 | +2.88% | 11.05 | 1.27 |
| 12/27 | 1,577 | 1,590 | 1,570 | 1,579 | -0.57% | 13,700 | 482億4373万 | +3.47% | 11.09 | 1.27 |
| 12/26 | 1,570 | 1,601 | 1,544 | 1,588 | +0.83% | 25,500 | 485億1871万 | +4.27% | 11.16 | 1.28 |
| 12/25 | 1,530 | 1,575 | 1,483 | 1,575 | +0.32% | 39,900 | 481億2152万 | +3.75% | 11.07 | 1.27 |
| 12/22 | 1,574 | 1,586 | 1,557 | 1,570 | -0.25% | 21,500 | 479億6875万 | +3.77% | 11.03 | 1.27 |
| 12/21 | 1,572 | 1,608 | 1,568 | 1,574 | -0.69% | 37,000 | 480億9097万 | +4.31% | 11.06 | 1.27 |
| 12/20 | 1,548 | 1,597 | 1,539 | 1,585 | +2.32% | 64,800 | 484億2705万 | +5.32% | 11.14 | 1.28 |
| 12/19 | 1,535 | 1,549 | 1,523 | 1,549 | +1.57% | 43,700 | 473億2713万 | +3.27% | 10.88 | 1.25 |
| 12/18 | 1,512 | 1,550 | 1,502 | 1,525 | 0% | 73,900 | 465億9385万 | +1.94% | 10.72 | 1.23 |
| 12/15 | 1,536 | 1,540 | 1,525 | 1,525 | +0.2% | 13,000 | 465億9385万 | +2.07% | 10.72 | 1.23 |
| 12/14 | 1,536 | 1,559 | 1,522 | 1,522 | -1.42% | 44,700 | 465億219万 | +2.22% | 10.69 | 1.23 |
| 12/13 | 1,507 | 1,550 | 1,507 | 1,544 | +2.66% | 48,100 | 471億7437万 | +3.9% | 10.85 | 1.25 |
| 12/12 | 1,504 | 1,534 | 1,499 | 1,504 | -0.59% | 62,500 | 459億5223万 | +1.55% | 10.57 | 1.21 |
| 12/11 | 1,514 | 1,518 | 1,500 | 1,513 | +0.93% | 38,800 | 462億2721万 | +2.37% | 10.63 | 1.22 |
| 12/08 | 1,498 | 1,514 | 1,489 | 1,499 | -0.27% | 57,700 | 457億9947万 | +1.83% | 10.53 | 1.21 |
| 12/07 | 1,498 | 1,506 | 1,495 | 1,503 | -0.07% | 16,300 | 459億2168万 | +2.45% | 10.56 | 1.21 |
| 12/06 | 1,483 | 1,520 | 1,483 | 1,504 | -0.4% | 41,000 | 459億5223万 | +2.94% | 10.57 | 1.21 |
| 12/05 | 1,485 | 1,510 | 1,485 | 1,510 | +1% | 26,700 | 461億3555万 | +3.78% | 10.61 | 1.22 |
| 12/04 | 1,493 | 1,495 | 1,489 | 1,495 | +0.34% | 6,400 | 456億7725万 | +3.17% | 10.5 | 1.21 |
| 12/01 | 1,490 | 1,499 | 1,487 | 1,490 | -0.33% | 23,600 | 455億2449万 | +3.33% | 10.47 | 1.2 |
| 11/30 | 1,480 | 1,510 | 1,480 | 1,495 | -0.2% | 30,700 | 456億7725万 | +4.04% | 10.5 | 1.21 |
| 11/29 | 1,480 | 1,498 | 1,464 | 1,498 | +0.4% | 32,800 | 457億6891万 | +4.54% | 10.53 | 1.21 |
| 11/28 | 1,470 | 1,508 | 1,461 | 1,492 | -0.53% | 35,000 | 455億8559万 | +4.41% | 10.48 | 1.2 |
| 11/27 | 1,495 | 1,504 | 1,488 | 1,500 | +0.33% | 21,100 | 458億3002万 | +5.26% | 10.54 | 1.21 |
| 11/24 | 1,496 | 1,498 | 1,488 | 1,495 | -0.66% | 9,700 | 456億7725万 | +5.21% | 10.5 | 1.21 |
| 11/22 | 1,482 | 1,505 | 1,476 | 1,505 | 0% | 30,300 | 459億8279万 | +6.14% | 10.58 | 1.21 |
| 11/21 | 1,489 | 1,505 | 1,482 | 1,505 | +1.83% | 24,500 | 459億8279万 | +6.51% | 10.58 | 1.21 |
| 11/20 | 1,469 | 1,484 | 1,441 | 1,478 | +1.93% | 16,800 | 451億5785万 | +4.97% | 10.39 | 1.19 |
| 11/17 | 1,459 | 1,478 | 1,430 | 1,450 | -1.43% | 12,500 | 443億235万 | +3.13% | 10.19 | 1.17 |
| 11/16 | 1,463 | 1,471 | 1,458 | 1,471 | +0.07% | 2,800 | 449億4397万 | +4.55% | 10.34 | 1.19 |
| 11/15 | 1,471 | 1,477 | 1,450 | 1,470 | +1.38% | 17,200 | 449億1342万 | +4.48% | 10.33 | 1.19 |
| 11/14 | 1,455 | 1,472 | 1,423 | 1,450 | -0.68% | 8,200 | 443億235万 | +3.06% | 10.19 | 1.17 |
| 11/13 | 1,469 | 1,485 | 1,453 | 1,460 | -0.54% | 13,800 | 446億789万 | +3.69% | 10.26 | 1.18 |
| 11/10 | 1,500 | 1,524 | 1,441 | 1,468 | +4.71% | 47,000 | 448億5231万 | +4.26% | 10.32 | 1.18 |
| 11/09 | 1,435 | 1,449 | 1,402 | 1,402 | -3.18% | 5,700 | 428億3579万 | -0.5% | 9.85 | 1.13 |
| 11/08 | 1,442 | 1,448 | 1,408 | 1,448 | +1.47% | 5,200 | 442億4125万 | +2.48% | 10.17 | 1.17 |
| 11/07 | 1,448 | 1,448 | 1,399 | 1,427 | +1.06% | 8,200 | 435億9963万 | +0.78% | 10.03 | 1.15 |
| 11/06 | 1,395 | 1,431 | 1,395 | 1,412 | +2.47% | 11,700 | 431億4133万 | -0.42% | 9.92 | 1.14 |
| 11/02 | 1,375 | 1,381 | 1,368 | 1,378 | +1.17% | 7,600 | 421億251万 | -3.03% | 9.68 | 1.11 |
| 11/01 | 1,402 | 1,402 | 1,315 | 1,362 | -0.22% | 10,500 | 416億1366万 | -4.42% | 9.57 | 1.1 |
| 10/31 | 1,329 | 1,365 | 1,321 | 1,365 | +0.44% | 500 | 417億532万 | -4.61% | 9.59 | 1.1 |
| 10/30 | 1,351 | 1,373 | 1,346 | 1,359 | +0.59% | 4,800 | 415億2200万 | -5.49% | 9.55 | 1.1 |
| 10/27 | 1,321 | 1,362 | 1,321 | 1,351 | +2.27% | 4,200 | 412億7757万 | -6.44% | 9.49 | 1.09 |
| 10/26 | 1,357 | 1,379 | 1,303 | 1,321 | -3.65% | 7,900 | 403億6097万 | -8.9% | 9.28 | 1.07 |
| 10/25 | 1,400 | 1,410 | 1,369 | 1,371 | -1.72% | 7,000 | 418億8864万 | -5.97% | 9.63 | 1.11 |
| 10/24 | 1,371 | 1,408 | 1,357 | 1,395 | +0.36% | 5,700 | 426億2192万 | -4.65% | 9.8 | 1.13 |
| 10/23 | 1,409 | 1,409 | 1,368 | 1,390 | -0.71% | 5,700 | 424億6915万 | -5.25% | 9.77 | 1.12 |
| 10/20 | 1,414 | 1,417 | 1,399 | 1,400 | 0% | 5,500 | 427億7469万 | -4.83% | 9.84 | 1.13 |
| 10/19 | 1,410 | 1,419 | 1,374 | 1,400 | -0.71% | 5,700 | 427億7469万 | -5.02% | 9.84 | 1.13 |
| 10/18 | 1,377 | 1,419 | 1,377 | 1,410 | +2.47% | 6,800 | 430億8022万 | -4.47% | 9.91 | 1.14 |
| 10/17 | 1,400 | 1,425 | 1,354 | 1,376 | +0.07% | 60,800 | 420億4140万 | -6.96% | 9.67 | 1.11 |
| 10/16 | 1,373 | 1,436 | 1,351 | 1,375 | -5.17% | 8,400 | 420億1085万 | -7.28% | 9.66 | 1.11 |
| 10/13 | 1,467 | 1,468 | 1,450 | 1,450 | -1.16% | 2,600 | 443億235万 | -2.42% | 10.19 | 1.17 |
| 10/12 | 1,473 | 1,473 | 1,455 | 1,467 | +0.14% | 2,300 | 448億2176万 | -1.41% | 10.31 | 1.18 |
| 10/11 | 1,473 | 1,484 | 1,465 | 1,465 | -0.68% | 1,300 | 447億6065万 | -1.68% | 10.29 | 1.18 |
| 10/10 | 1,465 | 1,518 | 1,465 | 1,475 | +0.48% | 6,400 | 450億6619万 | -1.14% | 10.36 | 1.19 |
| 10/06 | 1,451 | 1,486 | 1,446 | 1,468 | +0.69% | 7,800 | 448億5231万 | -1.67% | 10.32 | 1.18 |
| 10/05 | 1,498 | 1,499 | 1,457 | 1,458 | -2.02% | 6,600 | 445億4678万 | -2.47% | 10.24 | 1.18 |
| 10/04 | 1,478 | 1,504 | 1,447 | 1,488 | -1.98% | 14,400 | 454億6338万 | -0.53% | 10.46 | 1.2 |
| 10/03 | 1,521 | 1,554 | 1,492 | 1,518 | +0.46% | 21,200 | 463億7998万 | +1.34% | 10.67 | 1.23 |
| 10/02 | 1,491 | 1,511 | 1,470 | 1,511 | +1.75% | 7,900 | 461億6611万 | +0.87% | 10.62 | 1.22 |
| 09/29 | 1,483 | 1,494 | 1,466 | 1,485 | -0.07% | 4,500 | 453億7172万 | -0.87% | 10.43 | 1.23 |
| 09/28 | 1,482 | 1,491 | 1,461 | 1,486 | -0.07% | 3,900 | 454億227万 | -0.8% | 10.44 | 1.23 |
| 09/27 | 1,512 | 1,512 | 1,481 | 1,487 | -1.65% | 3,400 | 454億3283万 | -0.73% | 10.45 | 1.23 |
| 09/26 | 1,526 | 1,528 | 1,499 | 1,512 | -0.92% | 900 | 461億9666万 | +1% | 10.62 | 1.25 |
| 09/25 | 1,547 | 1,547 | 1,496 | 1,526 | +0.79% | 6,000 | 466億2441万 | +2.14% | 10.72 | 1.26 |
| 09/22 | 1,514 | 1,515 | 1,500 | 1,514 | +0.13% | 3,700 | 462億5777万 | +1.54% | 10.64 | 1.25 |
| 09/21 | 1,501 | 1,512 | 1,484 | 1,512 | +0.73% | 5,300 | 461億9666万 | +1.48% | 10.62 | 1.25 |
| 09/20 | 1,513 | 1,513 | 1,488 | 1,501 | +0.47% | 4,700 | 458億6057万 | +0.74% | 10.55 | 1.24 |
| 09/19 | 1,493 | 1,507 | 1,475 | 1,494 | -0.13% | 7,800 | 456億4670万 | +0.27% | 10.5 | 1.24 |
| 09/15 | 1,495 | 1,507 | 1,487 | 1,496 | +0.07% | 5,600 | 457億781万 | +0.34% | 10.51 | 1.24 |
| 09/14 | 1,475 | 1,500 | 1,475 | 1,495 | +1.7% | 5,500 | 456億7725万 | +0.07% | 10.5 | 1.24 |
| 09/13 | 1,468 | 1,499 | 1,468 | 1,470 | +0.14% | 12,600 | 449億1342万 | -1.87% | 10.33 | 1.22 |
| 09/12 | 1,464 | 1,472 | 1,460 | 1,468 | 0% | 4,000 | 448億5231万 | -2.26% | 10.32 | 1.21 |
| 09/11 | 1,471 | 1,478 | 1,460 | 1,468 | -0.68% | 5,700 | 448億5231万 | -2.52% | 10.32 | 1.21 |
| 09/08 | 1,465 | 1,483 | 1,457 | 1,478 | +0.61% | 4,300 | 451億5785万 | -2.12% | 10.39 | 1.22 |
| 09/07 | 1,480 | 1,480 | 1,442 | 1,469 | -0.94% | 9,300 | 448億8287万 | -2.97% | 10.32 | 1.21 |
| 09/06 | 1,512 | 1,512 | 1,482 | 1,483 | -1.92% | 4,700 | 453億1061万 | -2.31% | 10.42 | 1.23 |
