時価総額
2023/09/01～2024/02/01
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 |
| 02/01 | 1,241 | 1,273 | 1,241 | 1,273 | +1.43% | 2,500 | 78億1730万 | +4.43% | 9.86 | 1.1 |
| 01/31 | 1,241 | 1,255 | 1,241 | 1,255 | +0.16% | 800 | 77億676万 | +3.21% | 9.72 | 1.09 |
| 01/30 | 1,257 | 1,257 | 1,244 | 1,253 | +0.32% | 1,400 | 76億9448万 | +3.21% | 9.7 | 1.09 |
| 01/29 | 1,246 | 1,257 | 1,246 | 1,249 | +1.13% | 1,400 | 76億6992万 | +3.05% | 9.67 | 1.08 |
| 01/26 | 1,250 | 1,250 | 1,232 | 1,235 | -1.2% | 2,000 | 75億8394万 | +1.98% | 9.56 | 1.07 |
| 01/25 | 1,229 | 1,250 | 1,220 | 1,250 | +2.71% | 3,900 | 76億7606万 | +3.31% | 9.68 | 1.08 |
| 01/24 | 1,217 | 1,220 | 1,215 | 1,217 | +0.25% | 3,500 | 74億7341万 | +0.75% | 9.42 | 1.06 |
| 01/23 | 1,213 | 1,219 | 1,213 | 1,214 | +0.08% | 1,000 | 74億5499万 | +0.5% | 9.4 | 1.05 |
| 01/22 | 1,212 | 1,218 | 1,212 | 1,213 | -0.25% | 2,800 | 74億4885万 | +0.41% | 9.39 | 1.05 |
| 01/19 | 1,205 | 1,218 | 1,204 | 1,216 | +0.41% | 2,300 | 74億6727万 | +0.75% | 9.41 | 1.05 |
| 01/18 | 1,209 | 1,212 | 1,209 | 1,211 | +0.25% | 500 | 74億3656万 | +0.33% | 9.38 | 1.05 |
| 01/17 | 1,210 | 1,212 | 1,204 | 1,208 | 0% | 800 | 74億1814万 | +0.08% | 9.35 | 1.05 |
| 01/16 | 1,210 | 1,210 | 1,206 | 1,208 | -0.17% | 400 | 74億1814万 | +0.08% | 9.35 | 1.05 |
| 01/15 | 1,210 | 1,214 | 1,210 | 1,210 | 0% | 3,600 | 74億3042万 | +0.25% | 9.37 | 1.05 |
| 01/12 | 1,203 | 1,210 | 1,203 | 1,210 | +0.33% | 900 | 74億3042万 | +0.33% | 9.37 | 1.05 |
| 01/11 | 1,220 | 1,220 | 1,202 | 1,206 | +0.17% | 1,200 | 74億586万 | 0% | 9.34 | 1.05 |
| 01/10 | 1,213 | 1,213 | 1,204 | 1,204 | -0.74% | 1,500 | 73億9358万 | -0.17% | 9.32 | 1.04 |
| 01/09 | 1,209 | 1,230 | 1,200 | 1,213 | +0.33% | 3,500 | 74億4885万 | +0.66% | 9.39 | 1.05 |
| 01/05 | 1,215 | 1,215 | 1,201 | 1,209 | -0.41% | 1,700 | 74億2428万 | +0.42% | 9.36 | 1.05 |
| 01/04 | 1,204 | 1,215 | 1,204 | 1,214 | +1.08% | 1,400 | 74億5499万 | +0.83% | 9.4 | 1.05 |
| 2023 |
| 12/29 | 1,200 | 1,201 | 1,200 | 1,201 | +0.17% | 200 | 73億7516万 | -0.17% | 9.3 | 1.04 |
| 12/28 | 1,195 | 1,208 | 1,191 | 1,199 | +0.17% | 3,000 | 73億6287万 | -0.33% | 9.28 | 1.04 |
| 12/27 | 1,192 | 1,202 | 1,192 | 1,197 | +0.42% | 2,000 | 73億5059万 | -0.5% | 9.27 | 1.04 |
| 12/26 | 1,206 | 1,214 | 1,185 | 1,192 | -1.16% | 4,900 | 73億1989万 | -0.91% | 9.23 | 1.03 |
| 12/25 | 1,219 | 1,219 | 1,203 | 1,206 | -0.5% | 1,200 | 74億586万 | +0.25% | 9.34 | 1.05 |
| 12/22 | 1,210 | 1,212 | 1,205 | 1,212 | +0.66% | 400 | 74億4271万 | +0.75% | 9.38 | 1.05 |
| 12/21 | 1,204 | 1,204 | 1,204 | 1,204 | -0.82% | 100 | 73億9358万 | +0.17% | 9.32 | 1.04 |
| 12/20 | 1,215 | 1,215 | 1,214 | 1,214 | 0% | 300 | 74億5499万 | +1.08% | 9.4 | 1.05 |
| 12/19 | 1,204 | 1,214 | 1,202 | 1,214 | +0.33% | 700 | 74億5499万 | +1.17% | 9.4 | 1.05 |
| 12/18 | 1,215 | 1,215 | 1,201 | 1,210 | 0% | 900 | 74億3042万 | +0.92% | 9.37 | 1.05 |
| 12/15 | 1,210 | 1,210 | 1,208 | 1,210 | +0.25% | 1,000 | 74億3042万 | +1% | 9.37 | 1.05 |
| 12/14 | 1,204 | 1,210 | 1,203 | 1,207 | +0.17% | 1,200 | 74億1200万 | +0.75% | 9.35 | 1.05 |
| 12/13 | 1,207 | 1,207 | 1,205 | 1,205 | -0.17% | 500 | 73億9972万 | +0.58% | 9.33 | 1.05 |
| 12/12 | 1,205 | 1,213 | 1,205 | 1,207 | +0.25% | 1,200 | 74億1200万 | +0.84% | 9.35 | 1.05 |
| 12/11 | 1,210 | 1,210 | 1,201 | 1,204 | -0.5% | 2,600 | 73億9358万 | +0.58% | 9.32 | 1.04 |
| 12/08 | 1,205 | 1,220 | 1,205 | 1,210 | +0.58% | 2,000 | 74億3042万 | +1.09% | 9.37 | 1.05 |
| 12/07 | 1,211 | 1,215 | 1,203 | 1,203 | +0.08% | 2,800 | 73億8744万 | +0.59% | 9.31 | 1.04 |
| 12/06 | 1,201 | 1,208 | 1,201 | 1,202 | +0.08% | 800 | 73億8130万 | +0.5% | 9.31 | 1.04 |
| 12/05 | 1,200 | 1,203 | 1,194 | 1,201 | +0.08% | 1,400 | 73億7516万 | +0.5% | 9.3 | 1.04 |
| 12/04 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 300 | 73億6902万 | +0.42% | 9.29 | 1.04 |
| 12/01 | 1,195 | 1,200 | 1,195 | 1,200 | +0.5% | 700 | 73億6902万 | +0.42% | 9.29 | 1.04 |
| 11/30 | 1,194 | 1,194 | 1,194 | 1,194 | +0.08% | 300 | 73億3217万 | 0% | 9.24 | 1.04 |
| 11/29 | 1,199 | 1,199 | 1,190 | 1,193 | -0.42% | 1,100 | 73億2603万 | -0.08% | 9.24 | 1.03 |
| 11/28 | 1,198 | 1,198 | 1,198 | 1,198 | 0% | 500 | 73億5673万 | +0.25% | 9.28 | 1.04 |
| 11/27 | 1,198 | 1,200 | 1,196 | 1,198 | 0% | 1,800 | 73億5673万 | +0.25% | 9.28 | 1.04 |
| 11/24 | 1,198 | 1,198 | 1,198 | 1,198 | 0% | 500 | 73億5673万 | +0.25% | 9.28 | 1.04 |
| 11/22 | 1,191 | 1,198 | 1,191 | 1,198 | +0.59% | 500 | 73億5673万 | +0.17% | 9.28 | 1.04 |
| 11/21 | 1,188 | 1,197 | 1,188 | 1,191 | -0.42% | 400 | 73億1375万 | -0.42% | 9.22 | 1.03 |
| 11/20 | 1,196 | 1,199 | 1,190 | 1,196 | 0% | 2,300 | 73億4445万 | 0% | 9.26 | 1.04 |
| 11/17 | 1,195 | 1,196 | 1,195 | 1,196 | +0.67% | 200 | 73億4445万 | -0.08% | 9.26 | 1.04 |
| 11/16 | 1,188 | 1,189 | 1,188 | 1,188 | +0.17% | 300 | 72億9532万 | -0.67% | 9.2 | 1.03 |
| 11/15 | 1,195 | 1,195 | 1,185 | 1,186 | -0.67% | 2,300 | 72億8304万 | -0.92% | 9.18 | 1.03 |
| 11/14 | 1,183 | 1,198 | 1,183 | 1,194 | +0.67% | 1,100 | 73億3217万 | -0.33% | 9.24 | 1.04 |
| 11/13 | 1,182 | 1,193 | 1,182 | 1,186 | -0.34% | 1,200 | 72億8304万 | -1% | 9.18 | 1.03 |
| 11/10 | 1,192 | 1,192 | 1,189 | 1,190 | -1.24% | 800 | 73億761万 | -0.67% | 9.21 | 1.03 |
| 11/09 | 1,195 | 1,205 | 1,191 | 1,205 | +0.5% | 2,100 | 73億9972万 | +0.42% | 9.33 | 1.05 |
| 11/08 | 1,193 | 1,200 | 1,193 | 1,199 | +0.08% | 1,500 | 73億6287万 | -0.17% | 9.28 | 1.04 |
| 11/07 | 1,190 | 1,199 | 1,190 | 1,198 | +0.67% | 1,000 | 73億5673万 | -0.42% | 9.28 | 1.04 |
| 11/06 | 1,187 | 1,199 | 1,184 | 1,190 | -1.16% | 2,600 | 73億761万 | -1.24% | 9.21 | 1.03 |
| 11/02 | 1,189 | 1,204 | 1,189 | 1,204 | +1.09% | 2,900 | 73億9358万 | -0.25% | 9.32 | 1.04 |
| 11/01 | 1,193 | 1,199 | 1,191 | 1,191 | -0.42% | 1,300 | 73億1375万 | -1.41% | 9.22 | 1.03 |
| 10/31 | 1,186 | 1,196 | 1,186 | 1,196 | +0.84% | 1,400 | 73億4445万 | -1.16% | 9.26 | 1.04 |
| 10/30 | 1,186 | 1,186 | 1,186 | 1,186 | -0.59% | 800 | 72億8304万 | -2.06% | 9.18 | 1.03 |
| 10/26 | 1,194 | 1,194 | 1,191 | 1,193 | -0.5% | 400 | 73億2603万 | -1.49% | 9.24 | 1.03 |
| 10/25 | 1,201 | 1,201 | 1,198 | 1,199 | +0.76% | 1,300 | 73億6287万 | -1.15% | 9.28 | 1.04 |
| 10/24 | 1,195 | 1,195 | 1,182 | 1,190 | -0.42% | 2,000 | 73億761万 | -1.98% | 9.21 | 1.03 |
| 10/23 | 1,198 | 1,202 | 1,195 | 1,195 | -1.16% | 1,000 | 73億3831万 | -1.73% | 9.25 | 1.04 |
| 10/20 | 1,202 | 1,209 | 1,200 | 1,209 | +0.58% | 700 | 74億2428万 | -0.74% | 9.36 | 1.05 |
| 10/19 | 1,205 | 1,205 | 1,202 | 1,202 | -0.25% | 1,700 | 73億8130万 | -1.39% | 9.31 | 1.04 |
| 10/18 | 1,205 | 1,206 | 1,205 | 1,205 | -0.41% | 600 | 73億9972万 | -1.23% | 9.33 | 1.05 |
| 10/17 | 1,201 | 1,215 | 1,201 | 1,210 | +0.75% | 600 | 74億3042万 | -0.82% | 9.37 | 1.05 |
| 10/16 | 1,196 | 1,216 | 1,196 | 1,201 | +0.08% | 600 | 73億7516万 | -1.56% | 9.3 | 1.04 |
| 10/13 | 1,195 | 1,210 | 1,195 | 1,200 | -0.08% | 3,900 | 73億6902万 | -1.72% | 9.29 | 1.04 |
| 10/12 | 1,195 | 1,201 | 1,192 | 1,201 | +0.92% | 1,700 | 73億7516万 | -1.64% | 9.3 | 1.04 |
| 10/11 | 1,208 | 1,208 | 1,182 | 1,190 | -0.67% | 8,100 | 73億761万 | -2.62% | 9.21 | 1.03 |
| 10/10 | 1,241 | 1,241 | 1,198 | 1,198 | -1.72% | 12,900 | 73億5673万 | -1.96% | 9.28 | 1.04 |
| 10/06 | 1,201 | 1,230 | 1,201 | 1,219 | +1.58% | 2,400 | 74億8569万 | -0.25% | 9.44 | 1.06 |
| 10/05 | 1,196 | 1,203 | 1,196 | 1,200 | +1.18% | 2,400 | 73億6902万 | -1.72% | 9.29 | 1.04 |
| 10/04 | 1,223 | 1,223 | 1,186 | 1,186 | -3.26% | 6,200 | 72億8304万 | -2.87% | 9.18 | 1.03 |
| 10/03 | 1,240 | 1,240 | 1,226 | 1,226 | -0.97% | 1,900 | 75億2868万 | +0.41% | 9.49 | 1.06 |
| 10/02 | 1,247 | 1,247 | 1,238 | 1,238 | 0% | 700 | 76億237万 | +1.48% | 9.59 | 1.07 |
| 09/29 | 1,239 | 1,239 | 1,238 | 1,238 | -0.64% | 300 | 76億237万 | +1.64% | 9.59 | 1.12 |
| 09/28 | 1,245 | 1,246 | 1,235 | 1,246 | +0.08% | 1,300 | 76億5149万 | +2.47% | 9.65 | 1.12 |
| 09/27 | 1,240 | 1,245 | 1,240 | 1,245 | +0.16% | 700 | 76億4535万 | +2.55% | 9.64 | 1.12 |
| 09/26 | 1,244 | 1,244 | 1,235 | 1,243 | -0.08% | 800 | 76億3307万 | +2.56% | 9.62 | 1.12 |
| 09/25 | 1,232 | 1,244 | 1,225 | 1,244 | +3.49% | 1,500 | 76億3921万 | +2.81% | 9.63 | 1.12 |
| 09/22 | 1,203 | 1,210 | 1,202 | 1,202 | -0.41% | 600 | 73億8130万 | -0.5% | 9.31 | 1.08 |
| 09/21 | 1,225 | 1,230 | 1,207 | 1,207 | -1.47% | 2,400 | 74億1200万 | -0.08% | 9.35 | 1.09 |
| 09/19 | 1,240 | 1,243 | 1,222 | 1,225 | -0.73% | 1,500 | 75億2254万 | +1.49% | 9.48 | 1.11 |
| 09/15 | 1,243 | 1,243 | 1,234 | 1,234 | -0.72% | 300 | 75億7780万 | +2.32% | 9.55 | 1.11 |
| 09/14 | 1,243 | 1,243 | 1,243 | 1,243 | +0.57% | 200 | 76億3307万 | +3.15% | 9.62 | 1.12 |
| 09/13 | 1,209 | 1,236 | 1,209 | 1,236 | 0% | 1,200 | 75億9009万 | +2.4% | 9.57 | 1.12 |
| 09/12 | 1,218 | 1,236 | 1,217 | 1,236 | +1.56% | 900 | 75億9009万 | +2.23% | 9.57 | 1.12 |
| 09/11 | 1,204 | 1,218 | 1,204 | 1,217 | +0.66% | 1,000 | 74億7341万 | +0.58% | 9.42 | 1.1 |
| 09/08 | 1,199 | 1,215 | 1,199 | 1,209 | -0.08% | 3,800 | 74億2428万 | -0.33% | 9.36 | 1.09 |
| 09/07 | 1,228 | 1,228 | 1,199 | 1,210 | -1.22% | 5,000 | 74億3042万 | -0.49% | 9.37 | 1.09 |
| 09/06 | 1,216 | 1,225 | 1,211 | 1,225 | +0.74% | 2,700 | 75億2254万 | +0.49% | 9.48 | 1.11 |
| 09/05 | 1,249 | 1,249 | 1,215 | 1,216 | 0% | 2,100 | 74億6727万 | -0.49% | 9.41 | 1.1 |
| 09/04 | 1,218 | 1,218 | 1,200 | 1,216 | +2.1% | 4,900 | 74億6727万 | -0.65% | 9.41 | 1.1 |
| 09/01 | 1,201 | 1,201 | 1,189 | 1,191 | -0.83% | 2,900 | 73億1375万 | -2.85% | 9.22 | 1.07 |
