時価総額
2024/09/09～2025/02/06
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 |
| 02/06 | 1,548 | 1,563 | 1,548 | 1,554 | +0.45% | 137,200 | 963億3828万 | +1.17% | 7.4 | 0.42 |
| 02/05 | 1,568 | 1,569 | 1,544 | 1,547 | -0.83% | 180,500 | 959億433万 | +0.78% | 7.37 | 0.42 |
| 02/04 | 1,574 | 1,582 | 1,554 | 1,560 | +0.13% | 164,900 | 967億1025万 | +1.76% | 7.43 | 0.42 |
| 02/03 | 1,584 | 1,604 | 1,541 | 1,558 | -2.32% | 578,800 | 965億8626万 | +1.76% | 7.42 | 0.42 |
| 01/31 | 1,550 | 1,610 | 1,544 | 1,595 | +2.77% | 460,800 | 988億8003万 | +4.32% | 7.6 | 0.43 |
| 01/30 | 1,540 | 1,555 | 1,535 | 1,552 | +0.71% | 189,600 | 962億1430万 | +1.84% | 7.39 | 0.42 |
| 01/29 | 1,558 | 1,559 | 1,540 | 1,541 | -0.45% | 247,300 | 955億3236万 | +1.31% | 7.34 | 0.42 |
| 01/28 | 1,541 | 1,558 | 1,539 | 1,548 | +0.45% | 207,500 | 959億6632万 | +1.84% | 7.38 | 0.42 |
| 01/27 | 1,545 | 1,552 | 1,536 | 1,541 | +0.59% | 179,300 | 955億3236万 | +1.58% | 7.34 | 0.42 |
| 01/24 | 1,527 | 1,539 | 1,523 | 1,532 | +0.52% | 107,300 | 949億7442万 | +1.06% | 7.3 | 0.41 |
| 01/23 | 1,530 | 1,545 | 1,519 | 1,524 | -0.85% | 131,200 | 944億7847万 | +0.59% | 7.26 | 0.41 |
| 01/22 | 1,519 | 1,543 | 1,519 | 1,537 | +0.46% | 167,500 | 952億8439万 | +1.45% | 7.32 | 0.42 |
| 01/21 | 1,535 | 1,538 | 1,521 | 1,530 | -0.07% | 80,000 | 948億5043万 | +0.99% | 7.29 | 0.41 |
| 01/20 | 1,523 | 1,532 | 1,522 | 1,531 | +1.19% | 119,200 | 949億1243万 | +1.12% | 7.29 | 0.41 |
| 01/17 | 1,501 | 1,518 | 1,498 | 1,513 | +0.4% | 114,400 | 937億9654万 | 0% | 7.21 | 0.41 |
| 01/16 | 1,505 | 1,514 | 1,502 | 1,507 | +0.07% | 110,600 | 934億2458万 | -0.4% | 7.18 | 0.41 |
| 01/15 | 1,503 | 1,510 | 1,501 | 1,506 | +0.2% | 100,800 | 933億6258万 | -0.46% | 7.18 | 0.41 |
| 01/14 | 1,505 | 1,514 | 1,497 | 1,503 | 0% | 178,500 | 931億7660万 | -0.73% | 7.16 | 0.41 |
| 01/10 | 1,510 | 1,516 | 1,502 | 1,503 | -1.18% | 209,300 | 931億7660万 | -0.79% | 7.16 | 0.41 |
| 01/09 | 1,526 | 1,526 | 1,513 | 1,521 | -0.52% | 144,000 | 942億9249万 | +0.33% | 7.25 | 0.41 |
| 01/08 | 1,528 | 1,541 | 1,524 | 1,529 | +0.07% | 138,100 | 947億8844万 | +0.86% | 7.28 | 0.41 |
| 01/07 | 1,538 | 1,538 | 1,522 | 1,528 | -0.65% | 205,100 | 947億2645万 | +0.79% | 7.28 | 0.41 |
| 01/06 | 1,559 | 1,569 | 1,537 | 1,538 | -1.35% | 211,200 | 953億4638万 | +1.52% | 7.33 | 0.42 |
| 2024 |
| 12/30 | 1,548 | 1,569 | 1,547 | 1,559 | +0.97% | 154,000 | 966億4825万 | +2.9% | 7.43 | 0.42 |
| 12/27 | 1,527 | 1,544 | 1,522 | 1,544 | +1.31% | 158,300 | 957億1835万 | +1.98% | 7.36 | 0.42 |
| 12/26 | 1,513 | 1,524 | 1,510 | 1,524 | +0.86% | 226,100 | 944億7847万 | +0.73% | 7.26 | 0.41 |
| 12/25 | 1,504 | 1,511 | 1,497 | 1,511 | +0.4% | 135,200 | 936億7255万 | -0.13% | 7.2 | 0.41 |
| 12/24 | 1,496 | 1,512 | 1,495 | 1,505 | +0.74% | 175,000 | 933億59万 | -0.53% | 7.17 | 0.41 |
| 12/23 | 1,485 | 1,494 | 1,475 | 1,494 | +0.4% | 141,200 | 926億1866万 | -1.32% | 7.12 | 0.4 |
| 12/20 | 1,488 | 1,497 | 1,484 | 1,488 | +0.61% | 215,300 | 922億4670万 | -1.78% | 7.09 | 0.4 |
| 12/19 | 1,471 | 1,490 | 1,466 | 1,479 | -1.14% | 299,900 | 916億8875万 | -2.44% | 7.05 | 0.4 |
| 12/18 | 1,488 | 1,502 | 1,484 | 1,496 | +0.88% | 189,300 | 927億4265万 | -1.38% | 7.13 | 0.4 |
| 12/17 | 1,514 | 1,522 | 1,481 | 1,483 | -1.66% | 281,400 | 919億3673万 | -2.18% | 7.07 | 0.4 |
| 12/16 | 1,520 | 1,529 | 1,508 | 1,508 | -0.66% | 173,300 | 934億8657万 | -0.59% | 7.18 | 0.41 |
| 12/13 | 1,513 | 1,527 | 1,513 | 1,518 | -0.2% | 168,700 | 941億651万 | 0% | 7.23 | 0.41 |
| 12/12 | 1,525 | 1,534 | 1,519 | 1,521 | -0.26% | 247,400 | 942億9249万 | +0.2% | 7.25 | 0.41 |
| 12/11 | 1,526 | 1,526 | 1,514 | 1,525 | +0.66% | 135,900 | 945億4046万 | +0.39% | 7.27 | 0.41 |
| 12/10 | 1,530 | 1,542 | 1,515 | 1,515 | +0.13% | 216,700 | 939億2053万 | -0.33% | 7.22 | 0.41 |
| 12/09 | 1,511 | 1,520 | 1,505 | 1,513 | +0.73% | 206,700 | 937億9654万 | -0.46% | 7.21 | 0.41 |
| 12/06 | 1,517 | 1,518 | 1,500 | 1,502 | -0.73% | 188,500 | 931億1461万 | -1.25% | 7.16 | 0.41 |
| 12/05 | 1,520 | 1,529 | 1,508 | 1,513 | -0.39% | 152,200 | 937億9654万 | -0.85% | 7.21 | 0.41 |
| 12/04 | 1,540 | 1,540 | 1,514 | 1,519 | -1.36% | 140,400 | 941億6850万 | -0.72% | 7.24 | 0.41 |
| 12/03 | 1,534 | 1,548 | 1,532 | 1,540 | +0.72% | 187,100 | 954億7037万 | +0.46% | 7.34 | 0.42 |
| 12/02 | 1,516 | 1,537 | 1,516 | 1,529 | +0.99% | 148,800 | 947億8844万 | -0.33% | 7.28 | 0.41 |
| 11/29 | 1,530 | 1,532 | 1,512 | 1,514 | -0.92% | 80,900 | 938億5853万 | -1.43% | 7.21 | 0.41 |
| 11/28 | 1,510 | 1,528 | 1,510 | 1,528 | +1.13% | 89,700 | 947億2645万 | -0.78% | 7.28 | 0.41 |
| 11/27 | 1,523 | 1,530 | 1,493 | 1,511 | -1.31% | 240,700 | 936億7255万 | -2.07% | 7.2 | 0.41 |
| 11/26 | 1,530 | 1,537 | 1,516 | 1,531 | -0.07% | 114,700 | 949億1243万 | -1.03% | 7.29 | 0.41 |
| 11/25 | 1,534 | 1,538 | 1,526 | 1,532 | +0.33% | 152,300 | 949億7442万 | -1.23% | 7.3 | 0.41 |
| 11/22 | 1,528 | 1,536 | 1,525 | 1,527 | +0.33% | 120,500 | 946億6445万 | -1.8% | 7.28 | 0.41 |
| 11/21 | 1,520 | 1,535 | 1,520 | 1,522 | 0% | 132,300 | 943億5448万 | -2.37% | 7.25 | 0.41 |
| 11/20 | 1,523 | 1,539 | 1,516 | 1,522 | -0.33% | 138,800 | 943億5448万 | -2.69% | 7.25 | 0.41 |
| 11/19 | 1,511 | 1,529 | 1,511 | 1,527 | +0.46% | 188,000 | 946億6445万 | -2.68% | 7.28 | 0.41 |
| 11/18 | 1,514 | 1,531 | 1,506 | 1,520 | +0.93% | 178,000 | 942億3050万 | -3.37% | 7.24 | 0.41 |
| 11/15 | 1,509 | 1,519 | 1,503 | 1,506 | +0.47% | 187,600 | 933億6258万 | -4.5% | 7.18 | 0.41 |
| 11/14 | 1,490 | 1,507 | 1,486 | 1,499 | +0.94% | 209,100 | 929億2863万 | -5.25% | 7.14 | 0.41 |
| 11/13 | 1,500 | 1,505 | 1,482 | 1,485 | -1.39% | 370,600 | 920億6071万 | -6.43% | 7.08 | 0.4 |
| 11/12 | 1,509 | 1,524 | 1,503 | 1,506 | -0.59% | 189,600 | 933億6258万 | -5.52% | 7.18 | 0.41 |
| 11/11 | 1,518 | 1,524 | 1,504 | 1,515 | -0.59% | 255,700 | 939億2053万 | -5.31% | 7.22 | 0.41 |
| 11/08 | 1,548 | 1,553 | 1,516 | 1,524 | -1.55% | 252,800 | 944億7847万 | -5.05% | 7.26 | 0.41 |
| 11/07 | 1,530 | 1,552 | 1,523 | 1,548 | +0.26% | 357,000 | 959億6632万 | -3.85% | 7.38 | 0.42 |
| 11/06 | 1,533 | 1,563 | 1,531 | 1,544 | +1.38% | 270,200 | 957億1835万 | -4.34% | 7.36 | 0.42 |
| 11/05 | 1,541 | 1,556 | 1,523 | 1,523 | -0.46% | 315,600 | 944億1648万 | -5.81% | 7.26 | 0.41 |
| 11/01 | 1,537 | 1,562 | 1,519 | 1,530 | -6.99% | 710,000 | 948億5043万 | -5.73% | 7.29 | 0.41 |
| 10/31 | 1,604 | 1,664 | 1,585 | 1,645 | +3.26% | 433,400 | 1019億7971万 | +1.04% | 7.84 | 0.45 |
| 10/30 | 1,585 | 1,611 | 1,583 | 1,593 | -0.13% | 351,500 | 987億5604万 | -2.15% | 7.59 | 0.43 |
| 10/29 | 1,595 | 1,610 | 1,585 | 1,595 | +0.57% | 175,600 | 988億8003万 | -2.09% | 7.6 | 0.43 |
| 10/28 | 1,575 | 1,597 | 1,573 | 1,586 | +0.57% | 175,700 | 983億2208万 | -2.64% | 7.56 | 0.43 |
| 10/25 | 1,590 | 1,605 | 1,573 | 1,577 | -1.81% | 148,700 | 977億6414万 | -3.19% | 7.51 | 0.43 |
| 10/24 | 1,597 | 1,608 | 1,569 | 1,606 | +0.06% | 231,100 | 995億6196万 | -1.41% | 7.65 | 0.43 |
| 10/23 | 1,601 | 1,627 | 1,601 | 1,605 | -0.25% | 216,500 | 994億9996万 | -1.41% | 7.65 | 0.43 |
| 10/22 | 1,620 | 1,634 | 1,608 | 1,609 | -0.98% | 186,900 | 997億4794万 | -0.98% | 7.67 | 0.44 |
| 10/21 | 1,632 | 1,635 | 1,616 | 1,625 | -0.43% | 166,700 | 1007億3984万 | +0.12% | 7.74 | 0.44 |
| 10/18 | 1,644 | 1,645 | 1,622 | 1,632 | 0% | 227,100 | 1011億7380万 | +0.87% | 7.78 | 0.44 |
| 10/17 | 1,635 | 1,651 | 1,628 | 1,632 | -0.18% | 180,900 | 1011億7380万 | +1.12% | 7.78 | 0.44 |
| 10/16 | 1,620 | 1,646 | 1,616 | 1,635 | -0.91% | 142,700 | 1013億5978万 | +1.49% | 7.79 | 0.44 |
| 10/15 | 1,638 | 1,654 | 1,630 | 1,650 | +1.48% | 218,300 | 1022億8968万 | +2.61% | 7.86 | 0.45 |
| 10/11 | 1,647 | 1,647 | 1,626 | 1,626 | -0.49% | 171,200 | 1008億183万 | +1.31% | 7.75 | 0.44 |
| 10/10 | 1,632 | 1,635 | 1,620 | 1,634 | -0.06% | 112,000 | 1012億9778万 | +1.87% | 7.79 | 0.44 |
| 10/09 | 1,620 | 1,638 | 1,612 | 1,635 | +0.93% | 211,000 | 1013億5978万 | +1.87% | 7.79 | 0.44 |
| 10/08 | 1,630 | 1,643 | 1,617 | 1,620 | -1.82% | 161,000 | 1004億2987万 | +0.87% | 7.72 | 0.44 |
| 10/07 | 1,670 | 1,671 | 1,644 | 1,650 | -0.06% | 138,700 | 1022億8968万 | +2.68% | 7.86 | 0.45 |
| 10/04 | 1,650 | 1,660 | 1,646 | 1,651 | -0.12% | 115,100 | 1023億5168万 | +2.8% | 7.87 | 0.45 |
| 10/03 | 1,686 | 1,688 | 1,651 | 1,653 | -0.06% | 194,700 | 1024億7566万 | +2.93% | 7.88 | 0.45 |
| 10/02 | 1,631 | 1,662 | 1,628 | 1,654 | +1.6% | 194,200 | 1025億3766万 | +3.05% | 7.88 | 0.45 |
| 10/01 | 1,611 | 1,633 | 1,611 | 1,628 | 0% | 225,700 | 1009億2582万 | +1.56% | 7.76 | 0.44 |
| 09/30 | 1,626 | 1,643 | 1,615 | 1,628 | -2.28% | 160,700 | 1009億2582万 | +1.62% | 7.76 | 0.45 |
| 09/27 | 1,653 | 1,672 | 1,646 | 1,666 | +0.79% | 233,000 | 1032億8158万 | +4.06% | 7.94 | 0.46 |
| 09/26 | 1,652 | 1,653 | 1,628 | 1,653 | +0.3% | 239,600 | 1024億7566万 | +3.38% | 7.88 | 0.46 |
| 09/25 | 1,634 | 1,652 | 1,626 | 1,648 | +1.73% | 227,900 | 1021億6570万 | +3.13% | 7.85 | 0.45 |
| 09/24 | 1,620 | 1,630 | 1,606 | 1,620 | +0.75% | 158,400 | 1004億2987万 | +1.44% | 7.72 | 0.45 |
| 09/20 | 1,617 | 1,625 | 1,601 | 1,608 | +1.07% | 341,700 | 996億8595万 | +0.69% | 7.66 | 0.44 |
| 09/19 | 1,589 | 1,604 | 1,579 | 1,591 | +0.82% | 187,200 | 986億3205万 | -0.25% | 7.58 | 0.44 |
| 09/18 | 1,575 | 1,583 | 1,561 | 1,578 | +0.7% | 166,000 | 978億2613万 | -0.94% | 7.52 | 0.43 |
| 09/17 | 1,560 | 1,576 | 1,552 | 1,567 | +1.69% | 188,200 | 971億4420万 | -1.51% | 7.47 | 0.43 |
| 09/13 | 1,553 | 1,557 | 1,535 | 1,541 | 0% | 324,200 | 955億3236万 | -2.96% | 7.34 | 0.42 |
| 09/12 | 1,536 | 1,550 | 1,524 | 1,541 | +2.53% | 187,500 | 955億3236万 | -2.78% | 7.34 | 0.42 |
| 09/11 | 1,528 | 1,544 | 1,491 | 1,503 | -2.59% | 234,200 | 931億7660万 | -5.11% | 7.16 | 0.41 |
| 09/10 | 1,547 | 1,556 | 1,542 | 1,543 | -0.26% | 112,100 | 956億5635万 | -2.59% | 7.35 | 0.43 |
| 09/09 | 1,515 | 1,553 | 1,515 | 1,547 | -1.28% | 162,000 | 959億433万 | -1.96% | 7.37 | 0.43 |
