時価総額
2023/08/30～2024/01/26
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 |
| 01/26 | 3,550 | 3,595 | 3,550 | 3,595 | +0.56% | 2,100 | 80億4412万 | +4.2% | 8.2 | 0.36 |
| 01/25 | 3,590 | 3,605 | 3,545 | 3,575 | +1.13% | 3,700 | 79億9936万 | +3.98% | 8.15 | 0.36 |
| 01/24 | 3,520 | 3,575 | 3,465 | 3,535 | -0.14% | 5,300 | 79億986万 | +3.09% | 8.06 | 0.36 |
| 01/23 | 3,580 | 3,590 | 3,540 | 3,540 | -0.98% | 4,200 | 79億2105万 | +3.45% | 8.07 | 0.36 |
| 01/22 | 3,530 | 3,615 | 3,525 | 3,575 | +1.85% | 3,300 | 79億9936万 | +4.62% | 8.15 | 0.36 |
| 01/19 | 3,490 | 3,540 | 3,460 | 3,510 | +1.15% | 6,800 | 78億5392万 | +2.87% | 8 | 0.35 |
| 01/18 | 3,450 | 3,495 | 3,450 | 3,470 | +0.43% | 2,800 | 77億6442万 | +1.79% | 7.91 | 0.35 |
| 01/17 | 3,535 | 3,585 | 3,455 | 3,455 | -0.86% | 9,200 | 77億3085万 | +1.38% | 7.88 | 0.35 |
| 01/16 | 3,475 | 3,530 | 3,475 | 3,485 | +0.14% | 2,100 | 77億9798万 | +2.2% | 7.95 | 0.35 |
| 01/15 | 3,475 | 3,515 | 3,470 | 3,480 | +1.02% | 3,500 | 77億8679万 | +1.96% | 7.94 | 0.35 |
| 01/12 | 3,500 | 3,500 | 3,415 | 3,445 | -1.57% | 3,700 | 77億848万 | +0.88% | 7.86 | 0.35 |
| 01/11 | 3,460 | 3,525 | 3,460 | 3,500 | +1.3% | 2,400 | 78億3155万 | +2.43% | 7.98 | 0.35 |
| 01/10 | 3,450 | 3,480 | 3,450 | 3,455 | +0.58% | 2,400 | 77億3085万 | +1.23% | 7.88 | 0.35 |
| 01/09 | 3,415 | 3,440 | 3,415 | 3,435 | +1.03% | 1,700 | 76億8610万 | +0.79% | 7.83 | 0.35 |
| 01/05 | 3,405 | 3,405 | 3,395 | 3,400 | -1.16% | 700 | 76億779万 | -0.15% | 7.75 | 0.34 |
| 01/04 | 3,330 | 3,475 | 3,330 | 3,440 | +3.3% | 3,700 | 76億9729万 | +1.09% | 7.84 | 0.35 |
| 2023 |
| 12/29 | 3,380 | 3,380 | 3,330 | 3,330 | -1.48% | 1,400 | 74億5116万 | -2.03% | 7.59 | 0.34 |
| 12/28 | 3,365 | 3,405 | 3,365 | 3,380 | -0.44% | 1,500 | 75億6304万 | -0.56% | 7.71 | 0.34 |
| 12/27 | 3,500 | 3,500 | 3,350 | 3,395 | -1.16% | 1,500 | 75億9660万 | -0.09% | 7.74 | 0.34 |
| 12/26 | 3,500 | 3,500 | 3,420 | 3,435 | -1.86% | 2,100 | 76億8610万 | +1.24% | 7.83 | 0.35 |
| 12/25 | 3,550 | 3,550 | 3,500 | 3,500 | +1.45% | 12,200 | 78億3155万 | +3.37% | 7.98 | 0.35 |
| 12/22 | 3,320 | 3,450 | 3,320 | 3,450 | +4.55% | 2,700 | 77億1967万 | +2.16% | 7.87 | 0.35 |
| 12/21 | 3,265 | 3,300 | 3,260 | 3,300 | +0.3% | 800 | 73億8403万 | -1.99% | 7.52 | 0.33 |
| 12/20 | 3,280 | 3,310 | 3,280 | 3,290 | +0.3% | 2,200 | 73億6165万 | -2.23% | 7.5 | 0.33 |
| 12/19 | 3,265 | 3,285 | 3,265 | 3,280 | -0.46% | 800 | 73億3928万 | -2.29% | 7.48 | 0.33 |
| 12/18 | 3,330 | 3,330 | 3,270 | 3,295 | -1.2% | 3,200 | 73億7284万 | -1.58% | 7.51 | 0.33 |
| 12/15 | 3,355 | 3,365 | 3,330 | 3,335 | -0.89% | 2,000 | 74億6234万 | -0.09% | 7.6 | 0.34 |
| 12/14 | 3,405 | 3,405 | 3,330 | 3,365 | -1.32% | 2,500 | 75億2947万 | +1.08% | 7.67 | 0.34 |
| 12/13 | 3,430 | 3,445 | 3,410 | 3,410 | -1.45% | 800 | 76億3016万 | +2.77% | 7.78 | 0.34 |
| 12/12 | 3,500 | 3,500 | 3,435 | 3,460 | +0.44% | 1,100 | 77億4204万 | +4.69% | 7.89 | 0.35 |
| 12/11 | 3,435 | 3,570 | 3,430 | 3,445 | +0.44% | 2,200 | 77億848万 | +4.68% | 7.86 | 0.35 |
| 12/08 | 3,505 | 3,505 | 3,415 | 3,430 | -2.28% | 8,600 | 76億7491万 | +4.67% | 7.82 | 0.35 |
| 12/07 | 3,570 | 3,605 | 3,510 | 3,510 | -1.54% | 8,300 | 78億5392万 | +7.5% | 8 | 0.35 |
| 12/06 | 3,530 | 3,690 | 3,505 | 3,565 | +1.28% | 11,900 | 79億7699万 | +9.79% | 8.13 | 0.36 |
| 12/05 | 3,510 | 3,530 | 3,500 | 3,520 | +0.28% | 3,100 | 78億7630万 | +9.18% | 8.03 | 0.35 |
| 12/04 | 3,410 | 3,525 | 3,400 | 3,510 | +3.85% | 9,400 | 78億5392万 | +9.28% | 8 | 0.35 |
| 12/01 | 3,385 | 3,400 | 3,340 | 3,380 | +0.9% | 4,000 | 75億6304万 | +5.72% | 7.71 | 0.34 |
| 11/30 | 3,345 | 3,365 | 3,340 | 3,350 | -0.3% | 3,000 | 74億9591万 | +5.11% | 7.64 | 0.34 |
| 11/29 | 3,340 | 3,360 | 3,330 | 3,360 | +0.6% | 2,700 | 75億1828万 | +5.73% | 7.66 | 0.34 |
| 11/28 | 3,330 | 3,360 | 3,330 | 3,340 | -0.3% | 1,800 | 74億7353万 | +5.5% | 7.62 | 0.34 |
| 11/27 | 3,355 | 3,355 | 3,300 | 3,350 | +0.6% | 8,000 | 74億9591万 | +6.11% | 7.64 | 0.34 |
| 11/24 | 3,340 | 3,340 | 3,315 | 3,330 | -0.3% | 2,500 | 74億5116万 | +5.85% | 7.59 | 0.34 |
| 11/22 | 3,275 | 3,345 | 3,275 | 3,340 | +1.98% | 4,100 | 74億7353万 | +6.44% | 7.62 | 0.34 |
| 11/21 | 3,305 | 3,325 | 3,255 | 3,275 | +0.61% | 7,600 | 73億2809万 | +4.7% | 7.47 | 0.33 |
| 11/20 | 3,280 | 3,310 | 3,235 | 3,255 | -0.91% | 4,600 | 72億8334万 | +4.29% | 7.42 | 0.33 |
| 11/17 | 3,170 | 3,340 | 3,170 | 3,285 | +2.66% | 8,200 | 73億5047万 | +5.49% | 7.49 | 0.33 |
| 11/16 | 3,180 | 3,215 | 3,135 | 3,200 | -1.54% | 3,900 | 71億6027万 | +2.99% | 7.3 | 0.32 |
| 11/15 | 3,100 | 3,300 | 3,070 | 3,250 | +5.52% | 12,900 | 72億7215万 | +4.74% | 7.41 | 0.33 |
| 11/14 | 3,060 | 3,115 | 3,060 | 3,080 | +0.65% | 1,400 | 68億9176万 | -0.68% | 7.02 | 0.31 |
| 11/13 | 3,055 | 3,090 | 3,055 | 3,060 | +0.16% | 4,200 | 68億4701万 | -1.45% | 6.98 | 0.31 |
| 11/10 | 3,035 | 3,145 | 3,035 | 3,055 | -1.61% | 9,900 | 68億3582万 | -1.71% | 6.97 | 0.31 |
| 11/09 | 3,060 | 3,125 | 3,015 | 3,105 | +0.81% | 5,600 | 69億4770万 | -0.06% | 7.08 | 0.31 |
| 11/08 | 3,090 | 3,095 | 3,055 | 3,080 | -0.16% | 2,800 | 68億9176万 | -0.84% | 7.02 | 0.31 |
| 11/07 | 3,130 | 3,130 | 3,085 | 3,085 | -0.96% | 1,800 | 69億295万 | -0.9% | 7.03 | 0.31 |
| 11/06 | 3,105 | 3,125 | 3,100 | 3,115 | +0.97% | 2,000 | 69億7008万 | -0.22% | 7.1 | 0.31 |
| 11/02 | 3,145 | 3,145 | 3,030 | 3,085 | -1.44% | 7,500 | 69億295万 | -1.41% | 7.03 | 0.31 |
| 11/01 | 3,075 | 3,130 | 3,075 | 3,130 | +1.95% | 2,700 | 70億364万 | -0.29% | 7.14 | 0.32 |
| 10/31 | 3,035 | 3,075 | 2,947 | 3,070 | +2.95% | 13,900 | 68億6938万 | -2.38% | 7 | 0.31 |
| 10/30 | 3,220 | 3,220 | 2,982 | 2,982 | -7.39% | 25,300 | 66億7248万 | -5.51% | 6.8 | 0.3 |
| 10/27 | 3,200 | 3,225 | 3,190 | 3,220 | +2.38% | 2,900 | 72億502万 | +1.71% | 7.34 | 0.32 |
| 10/26 | 3,145 | 3,180 | 3,120 | 3,145 | +0.32% | 5,000 | 70億3720万 | -0.79% | 7.17 | 0.32 |
| 10/25 | 3,270 | 3,270 | 3,135 | 3,135 | +0.16% | 5,900 | 70億1483万 | -1.26% | 7.15 | 0.32 |
| 10/24 | 3,065 | 3,135 | 3,025 | 3,130 | +2.62% | 4,900 | 70億364万 | -1.7% | 7.14 | 0.32 |
| 10/23 | 3,095 | 3,130 | 3,050 | 3,050 | -1.77% | 3,600 | 68億2463万 | -4.33% | 6.95 | 0.31 |
| 10/20 | 3,085 | 3,105 | 3,065 | 3,105 | +0.65% | 600 | 69億4770万 | -2.85% | 7.08 | 0.31 |
| 10/19 | 3,120 | 3,120 | 3,075 | 3,085 | -1.28% | 3,100 | 69億295万 | -3.56% | 7.03 | 0.31 |
| 10/18 | 3,105 | 3,130 | 3,090 | 3,125 | +0.64% | 1,400 | 69億9245万 | -2.37% | 7.13 | 0.31 |
| 10/17 | 3,115 | 3,130 | 3,060 | 3,105 | +0.65% | 2,400 | 69億4770万 | -3.03% | 7.08 | 0.31 |
| 10/16 | 3,095 | 3,110 | 3,080 | 3,085 | -0.16% | 4,200 | 69億295万 | -3.77% | 7.03 | 0.31 |
| 10/13 | 3,110 | 3,110 | 3,075 | 3,090 | -0.64% | 5,300 | 69億1414万 | -3.8% | 7.05 | 0.31 |
| 10/12 | 3,115 | 3,135 | 3,075 | 3,110 | +0.16% | 5,300 | 69億5889万 | -3.3% | 7.09 | 0.31 |
| 10/11 | 3,205 | 3,215 | 3,100 | 3,105 | -2.82% | 7,800 | 69億4770万 | -3.42% | 7.08 | 0.31 |
| 10/10 | 3,175 | 3,200 | 3,160 | 3,195 | +0.63% | 5,200 | 71億4908万 | -0.59% | 7.29 | 0.32 |
| 10/06 | 3,150 | 3,200 | 3,150 | 3,175 | +1.44% | 2,900 | 71億433万 | -1.06% | 7.24 | 0.32 |
| 10/05 | 3,025 | 3,130 | 3,025 | 3,130 | +3.47% | 7,000 | 70億364万 | -2.37% | 7.14 | 0.32 |
| 10/04 | 3,100 | 3,100 | 3,020 | 3,025 | -2.42% | 7,900 | 67億6869万 | -5.5% | 6.9 | 0.3 |
| 10/03 | 3,230 | 3,255 | 3,070 | 3,100 | -4.76% | 8,400 | 69億3651万 | -3.09% | 7.07 | 0.31 |
| 10/02 | 3,300 | 3,340 | 3,255 | 3,255 | -1.36% | 2,800 | 72億8334万 | +1.91% | 7.42 | 0.33 |
| 09/29 | 3,230 | 3,300 | 3,230 | 3,300 | +0.61% | 5,300 | 73億8403万 | +3.71% | 7.52 | 0.33 |
| 09/28 | 3,220 | 3,310 | 3,220 | 3,280 | -1.8% | 3,200 | 73億3928万 | +3.57% | 7.48 | 0.33 |
| 09/27 | 3,310 | 3,340 | 3,205 | 3,340 | +1.37% | 8,200 | 74億7353万 | +5.96% | 7.62 | 0.34 |
| 09/26 | 3,265 | 3,315 | 3,255 | 3,295 | -0.9% | 2,300 | 73億7284万 | +5.17% | 7.51 | 0.33 |
| 09/25 | 3,335 | 3,350 | 3,235 | 3,325 | +2.47% | 13,600 | 74億3997万 | +6.67% | 7.58 | 0.33 |
| 09/22 | 3,315 | 3,315 | 3,180 | 3,245 | -2.11% | 5,400 | 72億6096万 | +4.71% | 7.4 | 0.33 |
| 09/21 | 3,300 | 3,325 | 3,270 | 3,315 | +1.38% | 1,300 | 74億1759万 | +7.49% | 7.56 | 0.33 |
| 09/20 | 3,325 | 3,330 | 3,270 | 3,270 | -2.53% | 3,600 | 73億1690万 | +6.58% | 7.46 | 0.33 |
| 09/19 | 3,240 | 3,355 | 3,240 | 3,355 | +3.55% | 4,600 | 75億710万 | +9.86% | 7.65 | 0.34 |
| 09/15 | 3,250 | 3,255 | 3,220 | 3,240 | -0.31% | 4,600 | 72億4977万 | +6.68% | 7.39 | 0.33 |
| 09/14 | 3,170 | 3,250 | 3,150 | 3,250 | +2.52% | 5,500 | 72億7215万 | +7.54% | 7.41 | 0.33 |
| 09/13 | 3,130 | 3,175 | 3,130 | 3,170 | +0.79% | 4,000 | 70億9314万 | +5.56% | 7.23 | 0.32 |
| 09/12 | 3,145 | 3,170 | 3,135 | 3,145 | +0.32% | 2,000 | 70億3720万 | +5.25% | 7.17 | 0.32 |
| 09/11 | 3,205 | 3,225 | 3,120 | 3,135 | -2.18% | 8,900 | 70億1483万 | +5.45% | 7.15 | 0.32 |
| 09/08 | 3,235 | 3,235 | 3,175 | 3,205 | -1.54% | 4,600 | 71億7146万 | +8.39% | 7.31 | 0.32 |
| 09/07 | 3,150 | 3,255 | 3,150 | 3,255 | +2.36% | 5,900 | 72億8334万 | +10.75% | 7.42 | 0.33 |
| 09/06 | 3,075 | 3,180 | 3,075 | 3,180 | +3.41% | 7,200 | 71億1552万 | +8.94% | 7.25 | 0.32 |
| 09/05 | 3,085 | 3,095 | 3,070 | 3,075 | -0.32% | 1,600 | 68億8057万 | +5.92% | 7.01 | 0.31 |
| 09/04 | 3,080 | 3,115 | 3,070 | 3,085 | 0% | 3,500 | 69億295万 | +6.71% | 7.03 | 0.31 |
| 09/01 | 3,090 | 3,090 | 3,060 | 3,085 | -0.16% | 3,200 | 69億295万 | +7.19% | 7.03 | 0.31 |
| 08/31 | 3,030 | 3,090 | 3,030 | 3,090 | +2.49% | 4,600 | 69億1414万 | +7.74% | 7.05 | 0.31 |
| 08/30 | 2,988 | 3,045 | 2,988 | 3,015 | +1.69% | 9,000 | 67億4632万 | +5.49% | 6.88 | 0.3 |
