時価総額
2023/08/25～2024/01/23
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 |
| 01/23 | 30,400 | 30,700 | 29,360 | 29,500 | -2.96% | 42,100 | 3649億7400万 | +3.3% | 23.92 | 3.33 |
| 01/22 | 30,900 | 31,100 | 30,250 | 30,400 | +0.5% | 35,100 | 3761億880万 | +6.7% | 24.65 | 3.43 |
| 01/19 | 29,150 | 30,250 | 29,000 | 30,250 | +5.58% | 74,000 | 3742億5300万 | +6.52% | 24.53 | 3.42 |
| 01/18 | 27,800 | 28,850 | 27,660 | 28,650 | +3.39% | 48,800 | 3544億5780万 | +1.3% | 23.23 | 3.24 |
| 01/17 | 28,480 | 29,220 | 27,710 | 27,710 | -1.07% | 68,800 | 3428億2812万 | -1.82% | 22.47 | 3.13 |
| 01/16 | 28,650 | 28,650 | 27,600 | 28,010 | -1.51% | 53,800 | 3465億3972万 | -0.83% | 22.71 | 3.16 |
| 01/15 | 28,100 | 28,480 | 27,320 | 28,440 | +0.82% | 107,600 | 3518億5968万 | +0.56% | 23.06 | 3.21 |
| 01/12 | 28,810 | 28,810 | 28,090 | 28,210 | -1.98% | 83,900 | 3490億1412万 | -0.2% | 22.87 | 3.19 |
| 01/11 | 29,000 | 29,340 | 28,400 | 28,780 | -0.76% | 79,200 | 3560億6616万 | +1.66% | 23.34 | 3.25 |
| 01/10 | 28,670 | 29,180 | 28,350 | 29,000 | -0.58% | 77,700 | 3587億8800万 | +2.31% | 23.51 | 3.28 |
| 01/09 | 28,600 | 29,800 | 28,270 | 29,170 | +5.46% | 97,600 | 3608億9124万 | +2.8% | 23.65 | 3.3 |
| 01/05 | 28,810 | 29,160 | 27,660 | 27,660 | -5.4% | 87,900 | 3422億952万 | -2.51% | 22.43 | 3.13 |
| 01/04 | 29,720 | 29,750 | 28,740 | 29,240 | -0.88% | 56,500 | 3617億5728万 | +2.83% | 23.71 | 3.3 |
| 2023 |
| 12/29 | 29,480 | 29,660 | 28,990 | 29,500 | +1.37% | 42,500 | 3649億7400万 | +3.73% | 23.92 | 3.5 |
| 12/28 | 28,860 | 29,160 | 28,600 | 29,100 | +1.64% | 23,200 | 3600億2520万 | +2.33% | 23.6 | 3.45 |
| 12/27 | 28,860 | 28,960 | 28,500 | 28,630 | +0.49% | 25,800 | 3542億1036万 | +0.72% | 23.21 | 3.39 |
| 12/26 | 28,300 | 28,680 | 28,170 | 28,490 | +0.67% | 22,000 | 3524億7828万 | +0.25% | 23.1 | 3.38 |
| 12/25 | 28,220 | 28,620 | 28,060 | 28,300 | +0.32% | 22,000 | 3501億2760万 | -0.37% | 22.95 | 3.35 |
| 12/22 | 28,800 | 29,020 | 28,150 | 28,210 | -1.67% | 30,500 | 3490億1412万 | -0.71% | 22.87 | 3.34 |
| 12/21 | 28,600 | 28,820 | 28,380 | 28,690 | -1.41% | 36,400 | 3549億5268万 | +1% | 23.26 | 3.4 |
| 12/20 | 28,160 | 29,680 | 28,040 | 29,100 | +4.3% | 89,300 | 3600億2520万 | +2.42% | 23.6 | 3.45 |
| 12/19 | 26,700 | 27,900 | 26,700 | 27,900 | +4.69% | 38,600 | 3451億7880万 | -1.65% | 22.62 | 3.31 |
| 12/18 | 26,850 | 27,110 | 26,400 | 26,650 | -0.56% | 41,900 | 3297億1380万 | -6.05% | 21.61 | 3.16 |
| 12/15 | 27,690 | 27,810 | 26,710 | 26,800 | -2.76% | 70,200 | 3315億6960万 | -5.66% | 21.73 | 3.18 |
| 12/14 | 27,820 | 28,100 | 27,470 | 27,560 | -0.93% | 56,700 | 3409億7232万 | -3.15% | 22.35 | 3.27 |
| 12/13 | 28,250 | 28,630 | 27,740 | 27,820 | -0.93% | 46,000 | 3441億8904万 | -2.22% | 22.56 | 3.3 |
| 12/12 | 27,820 | 28,150 | 27,300 | 28,080 | +2.78% | 59,500 | 3474億576万 | -1.24% | 22.77 | 3.33 |
| 12/11 | 27,580 | 27,770 | 27,030 | 27,320 | +0.44% | 47,000 | 3380億304万 | -3.89% | 22.15 | 3.24 |
| 12/08 | 27,710 | 27,850 | 26,840 | 27,200 | -3.75% | 111,800 | 3365億1840万 | -4.31% | 22.06 | 3.22 |
| 12/07 | 28,740 | 28,740 | 28,220 | 28,260 | -2.42% | 48,900 | 3496億3272万 | -0.54% | 22.91 | 3.35 |
| 12/06 | 28,010 | 28,990 | 28,010 | 28,960 | +3.39% | 90,100 | 3582億9312万 | +2.22% | 23.48 | 3.43 |
| 12/05 | 28,950 | 29,190 | 28,010 | 28,010 | -4.44% | 48,000 | 3465億3972万 | -0.6% | 22.71 | 3.32 |
| 12/04 | 29,590 | 29,590 | 28,930 | 29,310 | -1.18% | 28,300 | 3626億2332万 | +4.53% | 23.77 | 3.47 |
| 12/01 | 29,730 | 29,770 | 29,360 | 29,660 | -0.37% | 37,300 | 3669億5352万 | +6.78% | 24.05 | 3.51 |
| 11/30 | 29,080 | 29,870 | 29,080 | 29,770 | +2.44% | 48,200 | 3683億1444万 | +8.34% | 24.14 | 3.53 |
| 11/29 | 28,760 | 29,270 | 28,600 | 29,060 | -0.65% | 33,900 | 3595億3032万 | +6.92% | 23.56 | 3.44 |
| 11/28 | 29,110 | 29,490 | 28,910 | 29,250 | -0.27% | 25,000 | 3618億8100万 | +8.78% | 23.72 | 3.47 |
| 11/27 | 29,470 | 29,920 | 29,100 | 29,330 | -0.48% | 35,300 | 3628億7076万 | +10.19% | 23.78 | 3.48 |
| 11/24 | 28,830 | 30,400 | 28,810 | 29,470 | +2.33% | 90,800 | 3646億284万 | +11.85% | 23.9 | 3.49 |
| 11/22 | 28,440 | 28,900 | 28,180 | 28,800 | +1.27% | 54,600 | 3563億1360万 | +10.33% | 23.35 | 3.41 |
| 11/21 | 28,500 | 28,530 | 28,110 | 28,440 | +0.85% | 41,400 | 3518億5968万 | +9.87% | 23.06 | 3.37 |
| 11/20 | 28,520 | 29,020 | 28,130 | 28,200 | -0.91% | 49,800 | 3488億9040万 | +9.86% | 22.87 | 3.34 |
| 11/17 | 28,000 | 28,460 | 27,860 | 28,460 | +1.5% | 51,300 | 3521億712万 | +11.57% | 23.08 | 3.37 |
| 11/16 | 28,860 | 28,990 | 27,870 | 28,040 | -2.84% | 77,000 | 3469億1088万 | +10.63% | 22.74 | 3.32 |
| 11/15 | 28,600 | 28,900 | 27,950 | 28,860 | +3.11% | 115,000 | 3570億5592万 | +14.72% | 23.4 | 3.42 |
| 11/14 | 28,000 | 28,720 | 27,970 | 27,990 | +0.43% | 74,600 | 3462億9228万 | +12.19% | 22.7 | 3.32 |
| 11/13 | 27,900 | 28,350 | 27,540 | 27,870 | +0.65% | 57,800 | 3448億764万 | +12.55% | 22.6 | 3.3 |
| 11/10 | 27,990 | 27,990 | 27,650 | 27,690 | -0.97% | 39,200 | 3425億8068万 | +12.72% | 22.45 | 3.28 |
| 11/09 | 28,000 | 28,540 | 27,870 | 27,960 | +1.6% | 60,200 | 3459億2112万 | +14.8% | 22.67 | 3.31 |
| 11/08 | 27,320 | 27,720 | 26,860 | 27,520 | +0.73% | 44,500 | 3404億7744万 | +13.92% | 22.31 | 3.26 |
| 11/07 | 27,700 | 28,480 | 27,260 | 27,320 | -1.97% | 102,400 | 3380億304万 | +13.99% | 22.15 | 3.24 |
| 11/06 | 27,800 | 27,960 | 26,940 | 27,870 | +1.86% | 95,300 | 3448億764万 | +17.04% | 22.6 | 3.3 |
| 11/02 | 27,350 | 27,850 | 26,940 | 27,360 | +1.79% | 108,800 | 3384億9792万 | +15.87% | 22.18 | 3.24 |
| 11/01 | 26,700 | 27,320 | 26,650 | 26,880 | +2.56% | 118,200 | 3325億5936万 | +14.64% | 21.8 | 3.18 |
| 10/31 | 25,420 | 26,440 | 25,260 | 26,210 | +4.34% | 166,800 | 3242億7012万 | +12.48% | 21.25 | 3.11 |
| 10/30 | 24,290 | 25,330 | 23,700 | 25,120 | +2.2% | 140,900 | 3107億8464万 | +8.29% | 20.37 | 2.98 |
| 10/27 | 23,730 | 24,650 | 22,990 | 24,580 | +8.14% | 176,200 | 3041億376万 | +6.31% | 19.93 | 2.91 |
| 10/26 | 21,660 | 22,850 | 20,810 | 22,730 | +2.57% | 227,200 | 2812億1556万 | -1.5% | 18.43 | 2.69 |
| 10/25 | 22,370 | 22,420 | 22,040 | 22,160 | -0.76% | 48,600 | 2741億6352万 | -4.14% | 17.97 | 2.63 |
| 10/24 | 22,260 | 22,440 | 21,600 | 22,330 | +2.62% | 35,200 | 2762億6676万 | -3.73% | 18.11 | 2.65 |
| 10/23 | 22,320 | 22,320 | 21,710 | 21,760 | -3.25% | 48,600 | 2692億1472万 | -6.53% | 17.64 | 2.58 |
| 10/20 | 22,270 | 22,640 | 22,220 | 22,490 | -0.35% | 17,600 | 2782億4628万 | -3.81% | 18.24 | 2.66 |
| 10/19 | 22,930 | 23,030 | 22,470 | 22,570 | -3.46% | 26,100 | 2792億3604万 | -3.8% | 18.3 | 2.67 |
| 10/18 | 23,360 | 23,430 | 23,130 | 23,380 | +0.09% | 18,800 | 2892億5736万 | -0.92% | 18.96 | 2.77 |
| 10/17 | 23,480 | 23,740 | 23,180 | 23,360 | +1.61% | 25,400 | 2890億992万 | -1.49% | 18.94 | 2.77 |
| 10/16 | 23,700 | 23,990 | 22,930 | 22,990 | -5% | 44,900 | 2844億3228万 | -3.49% | 18.64 | 2.72 |
| 10/13 | 24,350 | 24,790 | 24,140 | 24,200 | -0.74% | 49,700 | 2994億240万 | +1.09% | 19.62 | 2.87 |
| 10/12 | 23,700 | 24,470 | 23,490 | 24,380 | +4.46% | 64,200 | 3016億2936万 | +1.43% | 19.77 | 2.89 |
| 10/11 | 23,620 | 23,620 | 23,310 | 23,340 | -1.23% | 22,100 | 2887億6248万 | -3.43% | 18.93 | 2.77 |
| 10/10 | 23,810 | 23,810 | 23,350 | 23,630 | +1.07% | 40,600 | 2923億5036万 | -2.9% | 19.16 | 2.8 |
| 10/06 | 23,140 | 23,470 | 23,140 | 23,380 | +1.96% | 28,800 | 2892億5736万 | -4.49% | 18.96 | 2.77 |
| 10/05 | 22,990 | 23,150 | 22,760 | 22,930 | +2.09% | 49,200 | 2836億8996万 | -6.9% | 18.59 | 2.72 |
| 10/04 | 22,500 | 23,090 | 22,410 | 22,460 | -2.35% | 49,000 | 2778億7512万 | -9.31% | 18.21 | 2.66 |
| 10/03 | 22,600 | 23,280 | 22,600 | 23,000 | +1.28% | 44,500 | 2845億5600万 | -7.63% | 18.65 | 2.73 |
| 10/02 | 23,480 | 23,670 | 22,630 | 22,710 | -3.28% | 65,900 | 2809億6812万 | -9.28% | 18.41 | 2.69 |
| 09/29 | 23,240 | 23,720 | 22,970 | 23,480 | +2.53% | 48,700 | 2904億9456万 | -6.66% | 19.04 | 2.86 |
| 09/28 | 23,260 | 23,460 | 22,830 | 22,900 | -1.38% | 39,000 | 2833億1880万 | -9.36% | 18.57 | 2.79 |
| 09/27 | 22,890 | 23,230 | 22,620 | 23,220 | 0% | 46,900 | 2872億7784万 | -8.52% | 18.83 | 2.83 |
| 09/26 | 23,910 | 23,910 | 23,220 | 23,220 | -1.69% | 24,100 | 2872億7784万 | -8.93% | 18.83 | 2.83 |
| 09/25 | 23,260 | 23,700 | 23,260 | 23,620 | +1.68% | 26,000 | 2922億2664万 | -7.72% | 19.15 | 2.88 |
| 09/22 | 23,010 | 23,400 | 22,890 | 23,230 | -0.73% | 33,600 | 2874億156万 | -9.57% | 18.84 | 2.83 |
| 09/21 | 23,580 | 23,670 | 23,300 | 23,400 | -1.6% | 43,700 | 2895億480万 | -9.29% | 18.97 | 2.85 |
| 09/20 | 23,830 | 24,390 | 23,770 | 23,780 | -1.49% | 46,900 | 2942億616万 | -8.27% | 19.28 | 2.9 |
| 09/19 | 24,350 | 24,450 | 23,810 | 24,140 | -1.11% | 37,100 | 2986億6008万 | -7.3% | 19.57 | 2.94 |
| 09/15 | 24,510 | 24,670 | 24,190 | 24,410 | +0.33% | 76,600 | 3020億52万 | -6.6% | 19.79 | 2.98 |
| 09/14 | 24,130 | 24,600 | 23,800 | 24,330 | -0.69% | 122,100 | 3010億1076万 | -7.26% | 19.73 | 2.97 |
| 09/13 | 25,410 | 25,780 | 24,370 | 24,500 | -5.44% | 106,200 | 3031億1400万 | -6.88% | 19.87 | 2.99 |
| 09/12 | 26,320 | 26,480 | 25,110 | 25,910 | -1.6% | 58,200 | 3205億5852万 | -1.72% | 21.01 | 3.16 |
| 09/11 | 25,890 | 26,500 | 25,890 | 26,330 | +1.07% | 37,100 | 3257億5476万 | -0.1% | 21.35 | 3.21 |
| 09/08 | 25,650 | 26,130 | 25,570 | 26,050 | +0.5% | 49,500 | 3222億9060万 | -1.02% | 21.12 | 3.18 |
| 09/07 | 26,240 | 26,530 | 25,890 | 25,920 | -2.63% | 56,800 | 3206億8224万 | -1.29% | 21.02 | 3.16 |
| 09/06 | 27,710 | 27,760 | 26,580 | 26,620 | -3.93% | 101,400 | 3293億4264万 | +1.56% | 21.58 | 3.25 |
| 09/05 | 27,500 | 27,710 | 27,350 | 27,710 | +0.69% | 46,500 | 3428億2812万 | +6.03% | 22.47 | 3.38 |
| 09/04 | 27,190 | 27,650 | 27,190 | 27,520 | +1.18% | 39,200 | 3404億7744万 | +5.97% | 22.31 | 3.36 |
| 09/01 | 27,130 | 27,340 | 26,950 | 27,200 | +0.26% | 30,600 | 3365億1840万 | +5.46% | 22.06 | 3.32 |
| 08/31 | 26,400 | 27,340 | 26,400 | 27,130 | +2.92% | 74,700 | 3356億5236万 | +6.05% | 22 | 3.31 |
| 08/30 | 26,150 | 26,400 | 25,920 | 26,360 | +2.17% | 60,100 | 3261億2592万 | +3.89% | 21.37 | 3.21 |
| 08/29 | 26,340 | 26,410 | 25,760 | 25,800 | -2.01% | 65,100 | 3191億9760万 | +2.35% | 20.92 | 3.15 |
| 08/28 | 25,940 | 26,380 | 25,900 | 26,330 | +2.05% | 29,700 | 3257億5476万 | +5.06% | 21.35 | 3.21 |
| 08/25 | 25,660 | 25,880 | 25,440 | 25,800 | -1.38% | 58,800 | 3191億9760万 | +3.65% | 20.92 | 3.15 |
