時価総額
2023/08/31～2024/01/30
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 |
| 01/30 | 1,620 | 1,643 | 1,582 | 1,625 | +3.83% | 3,900 | 13億5148万 | +7.26% | 229.97 | 0.35 |
| 01/29 | 1,558 | 1,638 | 1,558 | 1,565 | +0.51% | 1,500 | 13億158万 | +3.64% | 221.48 | 0.34 |
| 01/26 | 1,565 | 1,610 | 1,557 | 1,557 | -0.19% | 2,500 | 12億9492万 | +3.25% | 220.35 | 0.33 |
| 01/25 | 1,480 | 1,571 | 1,480 | 1,560 | +2.63% | 5,000 | 12億9742万 | +3.65% | 220.77 | 0.34 |
| 01/24 | 1,513 | 1,520 | 1,513 | 1,520 | +0.46% | 200 | 12億6415万 | +1.27% | 215.11 | 0.33 |
| 01/23 | 1,548 | 1,548 | 1,509 | 1,513 | -2.26% | 500 | 12億5833万 | +0.87% | 214.12 | 0.33 |
| 01/22 | 1,550 | 1,550 | 1,547 | 1,548 | +2.52% | 2,200 | 12億8744万 | +3.2% | 219.07 | 0.33 |
| 01/19 | 1,521 | 1,521 | 1,502 | 1,510 | -0.72% | 400 | 12億5583万 | +0.8% | 213.7 | 0.32 |
| 01/18 | 1,521 | 1,521 | 1,520 | 1,521 | +0.07% | 600 | 12億6498万 | +1.6% | 215.25 | 0.33 |
| 01/17 | 1,507 | 1,544 | 1,507 | 1,520 | +0.86% | 700 | 12億6415万 | +1.4% | 215.11 | 0.33 |
| 01/16 | 1,545 | 1,545 | 1,507 | 1,507 | -2.52% | 1,200 | 12億5334万 | +0.2% | 213.27 | 0.32 |
| 01/15 | 1,534 | 1,569 | 1,534 | 1,546 | 0% | 1,800 | 12億8578万 | +2.45% | 218.79 | 0.33 |
| 01/12 | 1,570 | 1,570 | 1,546 | 1,546 | -1.28% | 1,800 | 12億8578万 | +2.25% | 218.79 | 0.33 |
| 01/11 | 1,542 | 1,581 | 1,542 | 1,566 | -1.01% | 600 | 13億241万 | +3.3% | 221.62 | 0.34 |
| 01/10 | 1,592 | 1,602 | 1,560 | 1,582 | -0.44% | 1,600 | 13億1572万 | +4.08% | 223.88 | 0.34 |
| 01/09 | 1,582 | 1,595 | 1,560 | 1,589 | +0.44% | 1,900 | 13億2154万 | +4.27% | 224.88 | 0.34 |
| 01/05 | 1,627 | 1,627 | 1,554 | 1,582 | -2.89% | 7,300 | 13億1572万 | +3.74% | 223.88 | 0.34 |
| 01/04 | 1,565 | 1,696 | 1,524 | 1,629 | +15.94% | 24,800 | 13億5480万 | +6.47% | 230.54 | 0.35 |
| 2023 |
| 12/29 | 1,414 | 1,419 | 1,401 | 1,405 | -0.35% | 1,000 | 11億6851万 | -8.47% | 198.84 | 0.3 |
| 12/28 | 1,380 | 1,426 | 1,375 | 1,410 | +2.77% | 3,000 | 11億7267万 | -8.8% | 199.54 | 0.3 |
| 12/27 | 1,395 | 1,401 | 1,372 | 1,372 | -1.44% | 1,900 | 11億4106万 | -11.83% | 194.17 | 0.29 |
| 12/26 | 1,423 | 1,423 | 1,381 | 1,392 | -2.25% | 3,700 | 11億5770万 | -11.28% | 197 | 0.3 |
| 12/25 | 1,441 | 1,441 | 1,421 | 1,424 | -0.42% | 1,500 | 11億8431万 | -10.04% | 201.52 | 0.31 |
| 12/22 | 1,444 | 1,459 | 1,430 | 1,430 | -2.59% | 2,500 | 11億8930万 | -10.23% | 202.37 | 0.31 |
| 12/21 | 1,464 | 1,468 | 1,434 | 1,468 | -1.74% | 2,500 | 12億2090万 | -8.14% | 207.75 | 0.32 |
| 12/20 | 1,530 | 1,530 | 1,430 | 1,494 | -0.4% | 4,100 | 12億4253万 | -6.74% | 211.43 | 0.32 |
| 12/19 | 1,483 | 1,500 | 1,482 | 1,500 | +1.15% | 1,500 | 12億4752万 | -6.72% | 212.28 | 0.32 |
| 12/18 | 1,460 | 1,483 | 1,432 | 1,483 | +1.58% | 1,600 | 12億3338万 | -8.17% | 209.87 | 0.32 |
| 12/15 | 1,516 | 1,516 | 1,460 | 1,460 | -3.63% | 1,600 | 12億1425万 | -10.04% | 206.62 | 0.31 |
| 12/14 | 1,510 | 1,527 | 1,510 | 1,515 | +0.33% | 900 | 12億5999万 | -7.23% | 214.4 | 0.33 |
| 12/13 | 1,498 | 1,510 | 1,460 | 1,510 | +0.73% | 3,500 | 12億5583万 | -7.87% | 213.7 | 0.32 |
| 12/12 | 1,472 | 1,505 | 1,472 | 1,499 | +2.32% | 3,200 | 12億4669万 | -9.04% | 212.14 | 0.32 |
| 12/11 | 1,625 | 1,625 | 1,450 | 1,465 | -7.63% | 12,100 | 12億1841万 | -11.53% | 207.33 | 0.31 |
| 12/08 | 1,633 | 1,633 | 1,586 | 1,586 | -2.88% | 1,400 | 13億1904万 | -4.63% | 224.45 | 0.34 |
| 12/07 | 1,679 | 1,679 | 1,633 | 1,633 | -0.43% | 600 | 13億5813万 | -2.04% | 231.1 | 0.35 |
| 12/06 | 1,618 | 1,640 | 1,600 | 1,640 | +1.67% | 1,200 | 13億6395万 | -1.68% | 232.09 | 0.35 |
| 12/05 | 1,633 | 1,633 | 1,610 | 1,613 | -3.12% | 1,200 | 13億4150万 | -3.3% | 228.27 | 0.35 |
| 12/04 | 1,660 | 1,697 | 1,657 | 1,665 | +0.54% | 500 | 13億8475万 | -0.3% | 235.63 | 0.36 |
| 12/01 | 1,670 | 1,709 | 1,650 | 1,656 | -0.96% | 3,600 | 13億7726万 | -0.84% | 234.36 | 0.36 |
| 11/30 | 1,625 | 1,698 | 1,605 | 1,672 | +2.51% | 2,300 | 13億9057万 | +0.3% | 236.62 | 0.36 |
| 11/29 | 1,695 | 1,695 | 1,610 | 1,631 | -3.83% | 2,200 | 13億5647万 | -1.98% | 230.82 | 0.35 |
| 11/28 | 1,748 | 1,748 | 1,680 | 1,696 | -3.03% | 3,900 | 14億1053万 | +1.86% | 240.02 | 0.36 |
| 11/27 | 1,639 | 1,757 | 1,632 | 1,749 | +4.17% | 13,800 | 14億5461万 | +5.11% | 247.52 | 0.38 |
| 11/24 | 1,652 | 1,679 | 1,640 | 1,679 | +1.21% | 1,400 | 13億9639万 | +1.08% | 237.61 | 0.36 |
| 11/22 | 1,697 | 1,697 | 1,659 | 1,659 | -2.53% | 800 | 13億7976万 | -0.06% | 234.78 | 0.36 |
| 11/21 | 1,725 | 1,763 | 1,685 | 1,702 | -2.69% | 3,800 | 14億1552万 | +2.59% | 240.87 | 0.37 |
| 11/20 | 1,745 | 1,750 | 1,656 | 1,749 | +4.17% | 12,200 | 14億5461万 | +5.62% | 247.52 | 0.38 |
| 11/17 | 1,561 | 1,747 | 1,561 | 1,679 | +8.25% | 14,600 | 13億9639万 | +1.7% | 237.61 | 0.36 |
| 11/16 | 1,551 | 1,564 | 1,549 | 1,551 | -0.32% | 1,900 | 12億8993万 | -6% | 219.5 | 0.33 |
| 11/15 | 1,630 | 1,630 | 1,550 | 1,556 | -5.3% | 3,900 | 12億9409万 | -5.93% | 220.21 | 0.33 |
| 11/13 | 1,679 | 1,679 | 1,592 | 1,643 | -2.26% | 2,600 | 13億6645万 | -0.73% | 232.52 | 0.35 |
| 11/10 | 1,699 | 1,699 | 1,681 | 1,681 | -1% | 200 | 13億9805万 | +1.82% | 237.9 | 0.36 |
| 11/09 | 1,655 | 1,698 | 1,651 | 1,698 | +0.18% | 600 | 14億1219万 | +3.22% | 240.3 | 0.36 |
| 11/08 | 1,674 | 1,695 | 1,655 | 1,695 | +1.19% | 300 | 14億970万 | +3.23% | 239.88 | 0.36 |
| 11/07 | 1,677 | 1,705 | 1,656 | 1,675 | -2.5% | 3,500 | 13億9306万 | +2.01% | 237.05 | 0.36 |
| 11/06 | 1,658 | 1,722 | 1,658 | 1,718 | +1.18% | 5,200 | 14億2882万 | +4.63% | 243.13 | 0.37 |
| 11/02 | 1,670 | 1,698 | 1,670 | 1,698 | +2.6% | 300 | 14億1219万 | +3.47% | 240.3 | 0.36 |
| 11/01 | 1,691 | 1,716 | 1,655 | 1,655 | -2.24% | 1,200 | 13億7643万 | +0.85% | 234.22 | 0.36 |
| 10/31 | 1,665 | 1,711 | 1,631 | 1,693 | +2.3% | 5,900 | 14億803万 | +3.17% | 239.59 | 0.36 |
| 10/30 | 1,604 | 1,655 | 1,604 | 1,655 | +2.03% | 3,200 | 13億7643万 | +1.1% | 234.22 | 0.36 |
| 10/27 | 1,617 | 1,669 | 1,617 | 1,622 | -2.82% | 3,400 | 13億4898万 | -0.86% | 229.55 | 0.35 |
| 10/26 | 1,605 | 1,670 | 1,605 | 1,669 | +0.54% | 2,600 | 13億8807万 | +1.95% | 236.2 | 0.36 |
| 10/25 | 1,600 | 1,673 | 1,600 | 1,660 | +3.69% | 3,200 | 13億8059万 | +1.41% | 234.92 | 0.36 |
| 10/24 | 1,598 | 1,634 | 1,580 | 1,601 | +0.19% | 1,500 | 13億3152万 | -2.26% | 226.57 | 0.34 |
| 10/23 | 1,623 | 1,668 | 1,556 | 1,598 | -2.68% | 4,200 | 13億2902万 | -2.62% | 226.15 | 0.34 |
| 10/20 | 1,696 | 1,696 | 1,642 | 1,642 | -1.26% | 3,000 | 13億6562万 | -0.3% | 232.38 | 0.35 |
| 10/19 | 1,661 | 1,677 | 1,650 | 1,663 | -0.95% | 2,200 | 13億8308万 | +0.54% | 235.35 | 0.36 |
| 10/18 | 1,660 | 1,680 | 1,637 | 1,679 | +1.82% | 2,400 | 13億9639万 | +0.48% | 237.61 | 0.36 |
| 10/17 | 1,602 | 1,649 | 1,602 | 1,649 | +0.61% | 700 | 13億7144万 | -3.4% | 233.37 | 0.35 |
| 10/16 | 1,649 | 1,649 | 1,605 | 1,639 | +0.18% | 1,700 | 13億6312万 | -4.99% | 231.95 | 0.35 |
| 10/13 | 1,584 | 1,640 | 1,575 | 1,636 | +0.74% | 3,100 | 13億6063万 | -5.27% | 231.53 | 0.35 |
| 10/12 | 1,630 | 1,665 | 1,624 | 1,624 | -0.92% | 1,000 | 13億5065万 | -5.42% | 229.83 | 0.35 |
| 10/11 | 1,687 | 1,687 | 1,621 | 1,639 | -0.67% | 900 | 13億6312万 | -3.98% | 231.95 | 0.35 |
| 10/10 | 1,623 | 1,684 | 1,615 | 1,650 | +3.77% | 4,600 | 13億7227万 | -2.77% | 233.51 | 0.35 |
| 10/06 | 1,539 | 1,590 | 1,530 | 1,590 | +3.25% | 6,000 | 13億2237万 | -5.97% | 225.02 | 0.34 |
| 10/05 | 1,535 | 1,580 | 1,517 | 1,540 | +0.46% | 3,700 | 12億8079万 | -8.93% | 217.94 | 0.33 |
| 10/04 | 1,567 | 1,585 | 1,533 | 1,533 | -6.18% | 10,100 | 12億7496万 | -8.8% | 216.95 | 0.33 |
| 10/03 | 1,679 | 1,679 | 1,598 | 1,634 | -3.83% | 4,900 | 13億5896万 | -2.21% | 231.24 | 0.35 |
| 10/02 | 1,708 | 1,708 | 1,640 | 1,699 | +1.74% | 4,800 | 14億1302万 | +2.47% | 240.44 | 0.37 |
| 09/29 | 1,679 | 1,718 | 1,670 | 1,670 | -0.6% | 3,000 | 13億8890万 | +1.77% | 236.34 | 0.36 |
| 09/28 | 1,738 | 1,749 | 1,645 | 1,680 | -1.06% | 13,000 | 13億9722万 | +3.26% | 237.75 | 0.36 |
| 09/27 | 1,615 | 1,720 | 1,615 | 1,698 | +2.6% | 13,000 | 14億1219万 | +5.4% | 240.3 | 0.36 |
| 09/26 | 1,570 | 1,808 | 1,566 | 1,655 | +3.37% | 48,300 | 13億7643万 | +3.7% | 234.22 | 0.35 |
| 09/25 | 1,602 | 1,640 | 1,553 | 1,601 | -1.17% | 6,200 | 13億3152万 | +1.14% | 226.57 | 0.34 |
| 09/22 | 1,640 | 1,643 | 1,604 | 1,620 | -1.52% | 7,000 | 13億4732万 | +3.05% | 229.26 | 0.35 |
| 09/21 | 1,643 | 1,730 | 1,643 | 1,645 | -2.03% | 9,000 | 13億6811万 | +5.52% | 232.8 | 0.35 |
| 09/20 | 1,705 | 1,705 | 1,651 | 1,679 | -0.36% | 13,500 | 13億9639万 | +8.6% | 237.61 | 0.36 |
| 09/19 | 1,722 | 1,787 | 1,670 | 1,685 | -0.06% | 20,200 | 14億138万 | +10.06% | 238.46 | 0.36 |
| 09/15 | 1,721 | 1,770 | 1,686 | 1,686 | -3.66% | 33,100 | 14億221万 | +11.14% | 238.6 | 0.36 |
| 09/14 | 1,880 | 2,080 | 1,708 | 1,750 | -3.31% | 221,800 | 14億5544万 | +16.36% | 247.66 | 0.37 |
| 09/13 | 1,920 | 1,989 | 1,778 | 1,810 | -13.23% | 137,800 | 15億534万 | +21.8% | 256.15 | 0.39 |
| 09/12 | 2,636 | 2,999 | 2,086 | 2,086 | -19.33% | 1,117,200 | 17億3488万 | +42.19% | 295.21 | 0.45 |
| 09/11 | 2,286 | 2,586 | 2,257 | 2,586 | +23.97% | 715,200 | 21億5072万 | +79.96% | 365.97 | 0.55 |
| 09/08 | 2,006 | 2,086 | 2,000 | 2,086 | +23.72% | 42,900 | 17億3488万 | +50.51% | 295.21 | 0.45 |
| 09/07 | 1,400 | 1,686 | 1,400 | 1,686 | +21.65% | 72,900 | 14億221万 | +24.34% | 238.6 | 0.36 |
| 09/06 | 1,380 | 1,460 | 1,363 | 1,386 | -0.22% | 16,300 | 11億5271万 | +3.36% | 196.15 | 0.3 |
| 09/05 | 1,408 | 1,408 | 1,387 | 1,389 | +0.29% | 2,300 | 11億5520万 | +3.73% | 196.57 | 0.3 |
| 09/04 | 1,489 | 1,489 | 1,368 | 1,385 | -7.05% | 23,700 | 11億5187万 | +3.59% | 196.01 | 0.3 |
| 09/01 | 1,505 | 1,505 | 1,444 | 1,490 | -5.99% | 26,000 | 12億3920万 | +11.53% | 210.86 | 0.32 |
| 08/31 | 1,294 | 1,589 | 1,294 | 1,585 | +22.49% | 73,300 | 13億1821万 | +19.26% | 224.31 | 0.34 |
