時価総額
2023/09/14～2024/02/13
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 |
| 02/13 | 1,593 | 1,618 | 1,587 | 1,618 | +2.08% | 211,000 | 821億9059万 | +4.25% | 17.03 | 0.58 |
| 02/09 | 1,576 | 1,591 | 1,572 | 1,585 | +0.32% | 148,100 | 805億1427万 | +2.39% | 16.68 | 0.57 |
| 02/08 | 1,573 | 1,587 | 1,572 | 1,580 | +0.19% | 149,600 | 802億6028万 | +2.2% | 16.63 | 0.57 |
| 02/07 | 1,567 | 1,578 | 1,566 | 1,577 | +0.9% | 127,100 | 801億789万 | +2.2% | 16.6 | 0.57 |
| 02/06 | 1,560 | 1,571 | 1,559 | 1,563 | +0.26% | 94,400 | 793億9672万 | +1.49% | 16.45 | 0.56 |
| 02/05 | 1,560 | 1,563 | 1,552 | 1,559 | +0.84% | 99,800 | 791億9353万 | +1.3% | 16.41 | 0.56 |
| 02/02 | 1,545 | 1,554 | 1,535 | 1,546 | -0.26% | 86,400 | 785億3316万 | +0.59% | 16.27 | 0.56 |
| 02/01 | 1,559 | 1,559 | 1,542 | 1,550 | -0.64% | 96,600 | 787億3635万 | +0.91% | 16.31 | 0.56 |
| 01/31 | 1,544 | 1,562 | 1,544 | 1,560 | +1.1% | 101,800 | 792億4433万 | +1.69% | 16.42 | 0.56 |
| 01/30 | 1,552 | 1,559 | 1,539 | 1,543 | -0.58% | 97,100 | 783億8077万 | +0.72% | 16.24 | 0.56 |
| 01/29 | 1,543 | 1,554 | 1,542 | 1,552 | +0.71% | 89,400 | 788億3795万 | +1.37% | 16.33 | 0.56 |
| 01/26 | 1,539 | 1,547 | 1,535 | 1,541 | -0.32% | 78,400 | 782億7918万 | +0.78% | 16.22 | 0.55 |
| 01/25 | 1,544 | 1,549 | 1,535 | 1,546 | +0.13% | 73,700 | 785億3316万 | +1.18% | 16.27 | 0.56 |
| 01/24 | 1,544 | 1,551 | 1,537 | 1,544 | 0% | 85,300 | 784億3157万 | +1.11% | 16.25 | 0.56 |
| 01/23 | 1,545 | 1,551 | 1,540 | 1,544 | 0% | 98,000 | 784億3157万 | +1.18% | 16.25 | 0.56 |
| 01/22 | 1,543 | 1,557 | 1,542 | 1,544 | +0.46% | 98,500 | 784億3157万 | +1.25% | 16.25 | 0.56 |
| 01/19 | 1,543 | 1,543 | 1,535 | 1,537 | 0% | 85,300 | 780億7598万 | +0.92% | 16.18 | 0.55 |
| 01/18 | 1,547 | 1,547 | 1,537 | 1,537 | 0% | 59,800 | 780億7598万 | +0.99% | 16.18 | 0.55 |
| 01/17 | 1,550 | 1,553 | 1,534 | 1,537 | -0.26% | 115,300 | 780億7598万 | +1.05% | 16.18 | 0.55 |
| 01/16 | 1,550 | 1,552 | 1,534 | 1,541 | -0.58% | 87,700 | 782億7918万 | +1.45% | 16.22 | 0.55 |
| 01/15 | 1,546 | 1,551 | 1,538 | 1,550 | +0.26% | 79,000 | 787億3635万 | +2.11% | 16.31 | 0.56 |
| 01/12 | 1,545 | 1,550 | 1,534 | 1,546 | +1.05% | 125,500 | 785億3316万 | +2.05% | 16.27 | 0.56 |
| 01/11 | 1,544 | 1,553 | 1,530 | 1,530 | -0.07% | 128,100 | 777億2040万 | +1.06% | 16.1 | 0.55 |
| 01/10 | 1,538 | 1,545 | 1,531 | 1,531 | -0.2% | 73,700 | 777億7120万 | +1.26% | 16.11 | 0.55 |
| 01/09 | 1,530 | 1,540 | 1,526 | 1,534 | +0.52% | 120,200 | 779億2359万 | +1.52% | 16.14 | 0.55 |
| 01/05 | 1,526 | 1,526 | 1,518 | 1,526 | +0.26% | 83,000 | 775億1721万 | +1.06% | 16.06 | 0.55 |
| 01/04 | 1,515 | 1,522 | 1,502 | 1,522 | +0.73% | 95,700 | 773億1402万 | +0.86% | 16.02 | 0.55 |
| 2023 |
| 12/29 | 1,509 | 1,518 | 1,504 | 1,511 | +0.4% | 66,900 | 767億5525万 | +0.13% | 80.3 | 0.57 |
| 12/28 | 1,490 | 1,511 | 1,489 | 1,505 | -1.44% | 74,000 | 764億5046万 | -0.27% | 79.98 | 0.57 |
| 12/27 | 1,521 | 1,528 | 1,518 | 1,527 | +0.39% | 117,900 | 775億6801万 | +1.19% | 81.15 | 0.58 |
| 12/26 | 1,511 | 1,525 | 1,510 | 1,521 | +0.66% | 72,100 | 772億6322万 | +0.8% | 80.83 | 0.58 |
| 12/25 | 1,525 | 1,526 | 1,504 | 1,511 | -0.26% | 80,300 | 767億5525万 | +0.13% | 80.3 | 0.57 |
| 12/22 | 1,514 | 1,525 | 1,512 | 1,515 | +0.07% | 92,200 | 769億5844万 | +0.33% | 80.51 | 0.57 |
| 12/21 | 1,508 | 1,519 | 1,506 | 1,514 | +0.33% | 64,200 | 769億764万 | +0.26% | 80.46 | 0.57 |
| 12/20 | 1,513 | 1,523 | 1,508 | 1,509 | -0.2% | 70,100 | 766億5365万 | -0.13% | 80.19 | 0.57 |
| 12/19 | 1,512 | 1,516 | 1,503 | 1,512 | 0% | 61,000 | 768億604万 | +0.07% | 80.35 | 0.57 |
| 12/18 | 1,501 | 1,515 | 1,493 | 1,512 | -0.79% | 126,800 | 768億604万 | 0% | 80.35 | 0.57 |
| 12/15 | 1,522 | 1,527 | 1,513 | 1,524 | +0.73% | 113,600 | 774億1562万 | +0.79% | 80.99 | 0.58 |
| 12/14 | 1,518 | 1,525 | 1,506 | 1,513 | +0.27% | 90,500 | 768億5684万 | -0.2% | 80.41 | 0.57 |
| 12/13 | 1,510 | 1,516 | 1,504 | 1,509 | -0.07% | 87,000 | 766億5365万 | -0.66% | 80.19 | 0.57 |
| 12/12 | 1,518 | 1,520 | 1,507 | 1,510 | -0.26% | 83,700 | 767億445万 | -0.79% | 80.25 | 0.57 |
| 12/11 | 1,499 | 1,516 | 1,499 | 1,514 | +1.68% | 106,500 | 769億764万 | -0.79% | 80.46 | 0.57 |
| 12/08 | 1,496 | 1,505 | 1,482 | 1,489 | -0.87% | 169,300 | 756億3770万 | -2.62% | 79.13 | 0.56 |
| 12/07 | 1,506 | 1,510 | 1,496 | 1,502 | -0.27% | 112,400 | 762億9807万 | -2.02% | 79.82 | 0.57 |
| 12/06 | 1,492 | 1,507 | 1,492 | 1,506 | +0.94% | 101,600 | 765億126万 | -1.95% | 80.04 | 0.57 |
| 12/05 | 1,497 | 1,504 | 1,491 | 1,492 | -0.47% | 119,100 | 757億9009万 | -2.99% | 79.29 | 0.56 |
| 12/04 | 1,503 | 1,505 | 1,493 | 1,499 | -0.27% | 116,600 | 761億4567万 | -2.73% | 79.66 | 0.57 |
| 12/01 | 1,506 | 1,508 | 1,500 | 1,503 | +0.33% | 113,600 | 763億4886万 | -2.53% | 79.88 | 0.57 |
| 11/30 | 1,492 | 1,500 | 1,487 | 1,498 | +0.27% | 109,500 | 760億9488万 | -2.98% | 79.61 | 0.57 |
| 11/29 | 1,507 | 1,509 | 1,494 | 1,494 | -0.99% | 172,800 | 758億9169万 | -3.36% | 79.4 | 0.56 |
| 11/28 | 1,534 | 1,534 | 1,507 | 1,509 | -1.18% | 148,500 | 766億5365万 | -2.52% | 80.19 | 0.57 |
| 11/27 | 1,520 | 1,527 | 1,514 | 1,527 | +0.93% | 105,100 | 775億6801万 | -1.48% | 81.15 | 0.58 |
| 11/24 | 1,515 | 1,518 | 1,509 | 1,513 | +0.07% | 104,000 | 768億5684万 | -2.45% | 80.41 | 0.57 |
| 11/22 | 1,517 | 1,521 | 1,510 | 1,512 | -0.2% | 66,200 | 768億604万 | -2.64% | 80.35 | 0.57 |
| 11/21 | 1,520 | 1,521 | 1,502 | 1,515 | -0.33% | 109,600 | 769億5844万 | -2.57% | 80.51 | 0.57 |
| 11/20 | 1,536 | 1,542 | 1,520 | 1,520 | -1.04% | 78,500 | 772億1242万 | -2.38% | 80.78 | 0.57 |
| 11/17 | 1,530 | 1,537 | 1,522 | 1,536 | +0.79% | 68,000 | 780億2519万 | -1.41% | 81.63 | 0.58 |
| 11/16 | 1,521 | 1,530 | 1,518 | 1,524 | +0.07% | 81,300 | 774億1562万 | -2.37% | 80.99 | 0.58 |
| 11/15 | 1,538 | 1,538 | 1,517 | 1,523 | -0.2% | 114,700 | 773億6482万 | -2.56% | 80.94 | 0.58 |
| 11/14 | 1,526 | 1,543 | 1,525 | 1,526 | +0.33% | 109,200 | 775億1721万 | -2.49% | 81.1 | 0.58 |
| 11/13 | 1,532 | 1,538 | 1,517 | 1,521 | -0.52% | 134,500 | 772億6322万 | -2.87% | 80.83 | 0.58 |
| 11/10 | 1,491 | 1,533 | 1,491 | 1,529 | -5.09% | 420,000 | 776億6960万 | -2.43% | 81.26 | 0.58 |
| 11/09 | 1,590 | 1,626 | 1,590 | 1,611 | +1.51% | 229,300 | 818億3501万 | +2.81% | 85.62 | 0.61 |
| 11/08 | 1,599 | 1,601 | 1,568 | 1,587 | -0.25% | 204,900 | 806億1587万 | +1.47% | 84.34 | 0.6 |
| 11/07 | 1,600 | 1,606 | 1,590 | 1,591 | -0.56% | 91,900 | 808億1906万 | +1.73% | 84.55 | 0.6 |
| 11/06 | 1,613 | 1,613 | 1,596 | 1,600 | +0.38% | 118,600 | 812億7624万 | +2.3% | 85.03 | 0.61 |
| 11/02 | 1,598 | 1,607 | 1,585 | 1,594 | +0.13% | 98,700 | 809億7145万 | +1.92% | 84.71 | 0.6 |
| 11/01 | 1,589 | 1,603 | 1,583 | 1,592 | +0.95% | 106,900 | 808億6986万 | +1.73% | 84.61 | 0.6 |
| 10/31 | 1,562 | 1,577 | 1,559 | 1,577 | +1.02% | 113,000 | 801億789万 | +0.77% | 83.81 | 0.6 |
| 10/30 | 1,556 | 1,563 | 1,543 | 1,561 | -0.19% | 102,500 | 792億9513万 | -0.38% | 82.96 | 0.59 |
| 10/27 | 1,538 | 1,564 | 1,538 | 1,564 | +2.09% | 87,300 | 794億4752万 | -0.26% | 83.12 | 0.59 |
| 10/26 | 1,539 | 1,549 | 1,529 | 1,532 | -0.45% | 80,700 | 778億2200万 | -2.36% | 81.42 | 0.58 |
| 10/25 | 1,549 | 1,558 | 1,538 | 1,539 | -0.58% | 135,900 | 781億7758万 | -2.1% | 81.79 | 0.58 |
| 10/24 | 1,542 | 1,555 | 1,521 | 1,548 | +0.52% | 119,800 | 786億3476万 | -1.71% | 82.27 | 0.59 |
| 10/23 | 1,560 | 1,563 | 1,540 | 1,540 | -1.6% | 120,700 | 782億2838万 | -2.41% | 81.84 | 0.58 |
| 10/20 | 1,560 | 1,572 | 1,555 | 1,565 | +0.32% | 138,600 | 794億9832万 | -0.95% | 83.17 | 0.59 |
| 10/19 | 1,550 | 1,561 | 1,545 | 1,560 | +0.26% | 83,700 | 792億4433万 | -1.33% | 82.9 | 0.59 |
| 10/18 | 1,562 | 1,569 | 1,545 | 1,556 | -0.38% | 84,500 | 790億4114万 | -1.64% | 82.69 | 0.59 |
| 10/17 | 1,566 | 1,573 | 1,556 | 1,562 | +0.45% | 78,500 | 793億4593万 | -1.39% | 83.01 | 0.59 |
| 10/16 | 1,564 | 1,571 | 1,551 | 1,555 | -0.7% | 108,600 | 789億9034万 | -1.89% | 82.64 | 0.59 |
| 10/13 | 1,575 | 1,584 | 1,561 | 1,566 | -1.57% | 140,100 | 795億4912万 | -1.26% | 83.22 | 0.59 |
| 10/12 | 1,576 | 1,593 | 1,575 | 1,591 | +1.08% | 73,700 | 808億1906万 | +0.25% | 84.55 | 0.6 |
| 10/11 | 1,592 | 1,592 | 1,573 | 1,574 | -0.57% | 80,900 | 799億5550万 | -0.88% | 83.65 | 0.6 |
| 10/10 | 1,568 | 1,585 | 1,568 | 1,583 | +1.74% | 68,600 | 804億1268万 | -0.38% | 84.13 | 0.6 |
| 10/06 | 1,552 | 1,564 | 1,552 | 1,556 | +0.97% | 74,100 | 790億4114万 | -2.14% | 82.69 | 0.59 |
| 10/05 | 1,530 | 1,544 | 1,526 | 1,541 | +1.45% | 89,800 | 782億7918万 | -3.2% | 81.9 | 0.58 |
| 10/04 | 1,530 | 1,539 | 1,517 | 1,519 | -2% | 121,300 | 771億6163万 | -4.71% | 80.73 | 0.57 |
| 10/03 | 1,581 | 1,581 | 1,550 | 1,550 | -2.15% | 116,100 | 787億3635万 | -2.94% | 82.37 | 0.59 |
| 10/02 | 1,588 | 1,604 | 1,581 | 1,584 | -0.13% | 118,300 | 804億6347万 | -0.94% | 84.18 | 0.6 |
| 09/29 | 1,610 | 1,612 | 1,586 | 1,586 | -1.37% | 116,100 | 805億6507万 | -0.81% | 84.29 | 0.6 |
| 09/28 | 1,614 | 1,614 | 1,598 | 1,608 | -0.37% | 97,200 | 816億8262万 | +0.56% | 85.46 | 0.61 |
| 09/27 | 1,600 | 1,615 | 1,592 | 1,614 | +0.5% | 96,300 | 819億8740万 | +1% | 85.78 | 0.61 |
| 09/26 | 1,605 | 1,611 | 1,601 | 1,606 | +0.12% | 79,800 | 815億8102万 | +0.69% | 85.35 | 0.61 |
| 09/25 | 1,604 | 1,613 | 1,596 | 1,604 | +0.82% | 73,900 | 814億7943万 | +0.69% | 85.25 | 0.61 |
| 09/22 | 1,591 | 1,599 | 1,583 | 1,591 | -0.69% | 126,600 | 808億1906万 | 0% | 84.56 | 0.6 |
| 09/21 | 1,603 | 1,617 | 1,599 | 1,602 | -0.06% | 104,200 | 813億7783万 | +0.75% | 85.14 | 0.61 |
| 09/20 | 1,635 | 1,635 | 1,602 | 1,603 | -0.99% | 104,900 | 814億2863万 | +0.94% | 85.19 | 0.61 |
| 09/19 | 1,600 | 1,619 | 1,600 | 1,619 | +0.75% | 147,300 | 822億4139万 | +1.95% | 86.04 | 0.61 |
| 09/15 | 1,604 | 1,613 | 1,602 | 1,607 | +0.44% | 151,200 | 816億3182万 | +1.32% | 85.41 | 0.61 |
| 09/14 | 1,593 | 1,600 | 1,588 | 1,600 | +0.5% | 100,800 | 812億7624万 | +0.82% | 85.03 | 0.61 |
