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 | 1,392 | 1,402 | 1,328 | 1,328 | -2.5% | 219,700 | 236億9113万 | -12.4% | 34.69 | 4.44 |
| 02/09 | 1,349 | 1,411 | 1,342 | 1,362 | +2.18% | 334,100 | 242億9768万 | -10.57% | 35.58 | 4.55 |
| 02/08 | 1,329 | 1,340 | 1,289 | 1,333 | +0.91% | 203,700 | 237億8033万 | -12.88% | 34.82 | 4.45 |
| 02/07 | 1,271 | 1,330 | 1,252 | 1,321 | +3.36% | 468,400 | 235億6625万 | -14.05% | 34.51 | 4.41 |
| 02/06 | 1,300 | 1,323 | 1,278 | 1,278 | +0.16% | 672,500 | 227億9914万 | -17.23% | 33.38 | 4.27 |
| 02/05 | 1,271 | 1,318 | 1,238 | 1,276 | -20.3% | 1,347,200 | 227億6346万 | -17.84% | 33.33 | 4.26 |
| 02/02 | 1,593 | 1,615 | 1,578 | 1,601 | +2.5% | 210,700 | 285億6137万 | +2.63% | 41.82 | 5.35 |
| 02/01 | 1,580 | 1,585 | 1,561 | 1,562 | -1.88% | 74,000 | 278億6562万 | +0.64% | 40.8 | 5.22 |
| 01/31 | 1,566 | 1,595 | 1,559 | 1,592 | +0.95% | 66,800 | 284億81万 | +2.84% | 41.59 | 5.32 |
| 01/30 | 1,571 | 1,599 | 1,557 | 1,577 | +0.13% | 68,500 | 281億3322万 | +2.2% | 41.2 | 5.27 |
| 01/29 | 1,573 | 1,584 | 1,557 | 1,575 | +1.29% | 41,300 | 280億9754万 | +2.27% | 41.14 | 5.26 |
| 01/26 | 1,556 | 1,575 | 1,546 | 1,555 | -0.83% | 54,900 | 277億4074万 | +1.11% | 40.62 | 5.2 |
| 01/25 | 1,575 | 1,589 | 1,548 | 1,568 | -0.76% | 63,000 | 279億7266万 | +2.15% | 40.96 | 5.24 |
| 01/24 | 1,592 | 1,608 | 1,569 | 1,580 | -0.63% | 49,900 | 281億8674万 | +3.07% | 41.27 | 5.28 |
| 01/23 | 1,600 | 1,603 | 1,579 | 1,590 | -0.06% | 58,900 | 283億6513万 | +4.06% | 41.53 | 5.31 |
| 01/22 | 1,575 | 1,603 | 1,563 | 1,591 | +2.18% | 86,000 | 283億8297万 | +4.4% | 41.56 | 5.32 |
| 01/19 | 1,563 | 1,580 | 1,553 | 1,557 | +0.13% | 52,100 | 277億7642万 | +2.43% | 40.67 | 5.2 |
| 01/18 | 1,552 | 1,571 | 1,546 | 1,555 | -0.58% | 54,100 | 277億4074万 | +2.37% | 40.62 | 5.2 |
| 01/17 | 1,600 | 1,603 | 1,564 | 1,564 | -1.08% | 80,900 | 279億130万 | +3.1% | 40.86 | 5.23 |
| 01/16 | 1,582 | 1,607 | 1,580 | 1,581 | -1.19% | 59,800 | 282億458万 | +4.36% | 41.3 | 5.28 |
| 01/15 | 1,580 | 1,605 | 1,567 | 1,600 | +1.07% | 71,900 | 285億4353万 | +5.68% | 41.8 | 5.35 |
| 01/12 | 1,606 | 1,614 | 1,553 | 1,583 | -1.74% | 127,400 | 282億4026万 | +4.7% | 41.35 | 5.29 |
| 01/11 | 1,598 | 1,615 | 1,572 | 1,611 | +2.22% | 171,200 | 287億3977万 | +6.55% | 42.08 | 5.38 |
| 01/10 | 1,573 | 1,582 | 1,556 | 1,576 | 0% | 61,400 | 281億1538万 | +4.37% | 41.17 | 5.27 |
| 01/09 | 1,530 | 1,576 | 1,530 | 1,576 | +4.03% | 91,300 | 281億1538万 | +4.44% | 41.17 | 5.27 |
| 01/05 | 1,539 | 1,540 | 1,508 | 1,515 | -0.79% | 53,100 | 270億2716万 | +0.4% | 39.58 | 5.06 |
| 01/04 | 1,510 | 1,536 | 1,480 | 1,527 | +0.59% | 87,600 | 272億4123万 | +1.19% | 39.89 | 5.1 |
| 2023 |
| 12/29 | 1,480 | 1,524 | 1,474 | 1,518 | +1.13% | 92,000 | 270億8067万 | +0.53% | 39.65 | 5.07 |
| 12/28 | 1,498 | 1,512 | 1,477 | 1,501 | +0.33% | 97,100 | 267億7740万 | -0.6% | 39.21 | 5.02 |
| 12/27 | 1,441 | 1,499 | 1,441 | 1,496 | +3.03% | 118,400 | 266億8820万 | -0.93% | 39.08 | 5 |
| 12/26 | 1,405 | 1,456 | 1,405 | 1,452 | +2.98% | 159,800 | 259億325万 | -3.97% | 37.93 | 4.85 |
| 12/25 | 1,455 | 1,470 | 1,410 | 1,410 | -2.96% | 135,400 | 251億5399万 | -6.87% | 36.83 | 4.71 |
| 12/22 | 1,470 | 1,487 | 1,446 | 1,453 | -0.48% | 118,000 | 259億2109万 | -4.28% | 37.96 | 4.86 |
| 12/21 | 1,482 | 1,487 | 1,460 | 1,460 | -2.6% | 82,700 | 260億4597万 | -3.88% | 38.14 | 4.88 |
| 12/20 | 1,533 | 1,538 | 1,499 | 1,499 | -1.45% | 87,100 | 267億4172万 | -1.25% | 39.16 | 5.01 |
| 12/19 | 1,510 | 1,523 | 1,497 | 1,521 | +1.2% | 74,600 | 271億3419万 | +0.4% | 39.73 | 5.08 |
| 12/18 | 1,479 | 1,503 | 1,475 | 1,503 | +0.54% | 78,600 | 268億1308万 | -0.53% | 39.26 | 5.02 |
| 12/15 | 1,458 | 1,501 | 1,458 | 1,495 | +2.54% | 80,600 | 266億7036万 | -0.86% | 39.05 | 5 |
| 12/14 | 1,481 | 1,504 | 1,456 | 1,458 | -2.54% | 107,200 | 260億1029万 | -3.19% | 38.09 | 4.87 |
| 12/13 | 1,481 | 1,516 | 1,481 | 1,496 | +0.4% | 86,200 | 266億8820万 | -0.6% | 39.08 | 5 |
| 12/12 | 1,531 | 1,536 | 1,482 | 1,490 | -2.3% | 85,200 | 265億8116万 | -0.8% | 38.92 | 4.98 |
| 12/11 | 1,513 | 1,544 | 1,495 | 1,525 | +1.19% | 168,200 | 272億555万 | +1.6% | 39.84 | 5.1 |
| 12/08 | 1,500 | 1,533 | 1,492 | 1,507 | -0.46% | 100,200 | 268億8444万 | +0.67% | 39.37 | 5.04 |
| 12/07 | 1,552 | 1,559 | 1,514 | 1,514 | -3.38% | 84,600 | 270億932万 | +1.47% | 39.55 | 5.06 |
| 12/06 | 1,560 | 1,569 | 1,541 | 1,567 | +1.82% | 55,000 | 279億5482万 | +5.52% | 40.93 | 5.24 |
| 12/05 | 1,580 | 1,608 | 1,535 | 1,539 | -3.75% | 134,400 | 274億5531万 | +4.27% | 40.2 | 5.14 |
| 12/04 | 1,563 | 1,599 | 1,550 | 1,599 | +3.36% | 128,100 | 285億2569万 | +8.78% | 41.77 | 5.34 |
| 12/01 | 1,565 | 1,570 | 1,536 | 1,547 | -1.15% | 93,300 | 275億9803万 | +6.03% | 40.41 | 5.17 |
| 11/30 | 1,558 | 1,586 | 1,546 | 1,565 | +0.45% | 79,600 | 279億1914万 | +7.78% | 40.88 | 5.23 |
| 11/29 | 1,527 | 1,594 | 1,522 | 1,558 | +2.1% | 119,000 | 277億9426万 | +7.89% | 40.7 | 5.21 |
| 11/28 | 1,545 | 1,558 | 1,521 | 1,526 | -1.29% | 80,400 | 272億2339万 | +6.34% | 39.86 | 5.1 |
| 11/27 | 1,539 | 1,570 | 1,521 | 1,546 | +1.78% | 129,000 | 275億8019万 | +8.19% | 40.39 | 5.17 |
| 11/24 | 1,517 | 1,531 | 1,509 | 1,519 | +0.33% | 65,100 | 270億9851万 | +6.75% | 39.68 | 5.08 |
| 11/22 | 1,542 | 1,560 | 1,510 | 1,514 | -1.62% | 162,200 | 270億932万 | +6.77% | 39.55 | 5.06 |
| 11/21 | 1,530 | 1,543 | 1,498 | 1,539 | +1.92% | 113,300 | 274億5531万 | +9.15% | 40.2 | 5.14 |
| 11/20 | 1,490 | 1,538 | 1,490 | 1,510 | +1.34% | 133,400 | 269億3796万 | +7.7% | 39.45 | 5.05 |
| 11/17 | 1,473 | 1,497 | 1,473 | 1,490 | +0.68% | 103,400 | 265億8116万 | +6.5% | 38.92 | 4.98 |
| 11/16 | 1,436 | 1,480 | 1,425 | 1,480 | +2.71% | 181,300 | 264億277万 | +5.49% | 38.66 | 4.95 |
| 11/15 | 1,458 | 1,477 | 1,437 | 1,441 | +1.69% | 158,100 | 257億702万 | +2.42% | 37.64 | 4.82 |
| 11/14 | 1,427 | 1,453 | 1,401 | 1,417 | -0.7% | 105,500 | 252億7886万 | -0.07% | 37.02 | 4.73 |
| 11/13 | 1,436 | 1,442 | 1,410 | 1,427 | -0.63% | 132,800 | 254億5726万 | -0.07% | 37.28 | 4.77 |
| 11/10 | 1,425 | 1,444 | 1,401 | 1,436 | +0.14% | 120,800 | 256億1782万 | 0% | 37.51 | 4.8 |
| 11/09 | 1,425 | 1,440 | 1,382 | 1,434 | +0.35% | 169,900 | 255億8214万 | -0.69% | 37.46 | 4.79 |
| 11/08 | 1,447 | 1,455 | 1,417 | 1,429 | +0.28% | 147,300 | 254億9294万 | -1.58% | 37.33 | 4.78 |
| 11/07 | 1,457 | 1,462 | 1,421 | 1,425 | -3.46% | 131,200 | 254億2158万 | -2.6% | 37.22 | 4.76 |
| 11/06 | 1,440 | 1,482 | 1,425 | 1,476 | +3.22% | 199,700 | 263億3141万 | 0% | 38.56 | 4.93 |
| 11/02 | 1,369 | 1,456 | 1,362 | 1,430 | +4.61% | 257,800 | 255億1078万 | -3.77% | 37.36 | 4.78 |
| 11/01 | 1,450 | 1,468 | 1,325 | 1,367 | +1.64% | 554,000 | 243億8688万 | -8.74% | 35.71 | 4.57 |
| 10/31 | 1,343 | 1,360 | 1,312 | 1,345 | -0.15% | 142,800 | 239億9440万 | -11.1% | 35.13 | 4.49 |
| 10/30 | 1,345 | 1,359 | 1,324 | 1,347 | -2.04% | 136,600 | 240億3008万 | -12.08% | 35.19 | 4.5 |
| 10/27 | 1,335 | 1,379 | 1,325 | 1,375 | +2.77% | 129,800 | 245億2960万 | -12.42% | 35.92 | 4.59 |
| 10/26 | 1,327 | 1,352 | 1,316 | 1,338 | -1.91% | 122,800 | 238億6953万 | -16.69% | 34.95 | 4.47 |
| 10/25 | 1,377 | 1,395 | 1,357 | 1,364 | -0.66% | 128,200 | 243億3336万 | -17.13% | 35.63 | 4.56 |
| 10/24 | 1,328 | 1,378 | 1,283 | 1,373 | +3.7% | 278,400 | 244億9392万 | -18.61% | 35.87 | 4.59 |
| 10/23 | 1,360 | 1,368 | 1,310 | 1,324 | -4.61% | 253,500 | 236億1977万 | -23.34% | 34.59 | 4.42 |
| 10/20 | 1,385 | 1,403 | 1,349 | 1,388 | +0.07% | 257,500 | 247億6151万 | -21.49% | 36.26 | 4.64 |
| 10/19 | 1,371 | 1,425 | 1,357 | 1,387 | -0.86% | 286,600 | 247億4367万 | -23.33% | 36.23 | 4.63 |
| 10/18 | 1,349 | 1,403 | 1,332 | 1,399 | +6.07% | 450,600 | 249億5775万 | -24.38% | 36.55 | 4.67 |
| 10/17 | 1,345 | 1,362 | 1,313 | 1,319 | -0.3% | 343,700 | 235億3057万 | -30.06% | 34.46 | 4.41 |
| 10/16 | 1,420 | 1,427 | 1,310 | 1,323 | -8.32% | 788,600 | 236億193万 | -31.2% | 34.56 | 4.42 |
| 10/13 | 1,551 | 1,555 | 1,439 | 1,443 | -8.84% | 847,900 | 257億4270万 | -26.26% | 37.69 | 4.82 |
| 10/12 | 1,580 | 1,585 | 1,520 | 1,583 | -0.44% | 413,400 | 282億4026万 | -20.33% | 41.35 | 5.29 |
| 10/11 | 1,701 | 1,701 | 1,590 | 1,590 | -6.8% | 455,300 | 283億6513万 | -20.97% | 41.53 | 5.31 |
| 10/10 | 1,692 | 1,718 | 1,682 | 1,706 | +1.97% | 161,400 | 304億3454万 | -16.29% | 44.57 | 5.7 |
| 10/06 | 1,630 | 1,697 | 1,613 | 1,673 | +2.7% | 203,500 | 298億4583万 | -18.83% | 43.7 | 5.59 |
| 10/05 | 1,640 | 1,652 | 1,598 | 1,629 | +0.37% | 170,600 | 290億6088万 | -21.91% | 42.55 | 5.44 |
| 10/04 | 1,612 | 1,655 | 1,600 | 1,623 | -1.28% | 239,200 | 289億5384万 | -23.15% | 42.4 | 5.42 |
| 10/03 | 1,689 | 1,707 | 1,642 | 1,644 | -3.24% | 254,100 | 293億2848万 | -23.11% | 42.95 | 5.49 |
| 10/02 | 1,748 | 1,782 | 1,698 | 1,699 | -2.52% | 278,800 | 303億966万 | -21.49% | 44.38 | 5.68 |
| 09/29 | 1,742 | 1,795 | 1,728 | 1,743 | +0.46% | 325,500 | 310億9461万 | -20.27% | 45.53 | 5.69 |
| 09/28 | 1,695 | 1,774 | 1,692 | 1,735 | +0.41% | 381,600 | 309億5189万 | -21.42% | 45.32 | 5.67 |
| 09/27 | 1,737 | 1,754 | 1,692 | 1,728 | -1.43% | 523,500 | 308億2701万 | -22.55% | 45.14 | 5.64 |
| 09/26 | 1,812 | 1,840 | 1,737 | 1,753 | -2.93% | 985,400 | 312億7301万 | -22.12% | 45.79 | 5.73 |
| 09/25 | 2,021 | 2,042 | 1,806 | 1,806 | -21.68% | 1,909,800 | 322億1851万 | -20.34% | 47.18 | 5.9 |
| 09/22 | 2,255 | 2,335 | 2,240 | 2,306 | +0.92% | 195,200 | 411億3837万 | +1.23% | 60.24 | 7.53 |
| 09/21 | 2,306 | 2,345 | 2,275 | 2,285 | -1.55% | 173,900 | 407億6373万 | +0.62% | 59.69 | 7.46 |
| 09/20 | 2,415 | 2,424 | 2,321 | 2,321 | -3.29% | 199,900 | 414億596万 | +2.47% | 60.63 | 7.58 |
| 09/19 | 2,355 | 2,444 | 2,351 | 2,400 | +1.22% | 300,300 | 428億1530万 | +6.48% | 62.69 | 7.84 |
| 09/15 | 2,320 | 2,386 | 2,252 | 2,371 | +1.45% | 261,500 | 422億9795万 | +5.94% | 61.94 | 7.74 |
| 09/14 | 2,393 | 2,413 | 2,337 | 2,337 | -3.43% | 260,500 | 416億9140万 | +5.13% | 61.05 | 7.63 |
