時価総額
2023/08/29～2024/01/25
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 |
| 01/25 | 6,504 | 6,598 | 6,494 | 6,568 | +1.58% | 167,700 | 2217億385万 | +5.94% | 10.38 | 0.93 |
| 01/24 | 6,509 | 6,550 | 6,454 | 6,466 | -1.03% | 168,300 | 2182億6082万 | +4.73% | 10.22 | 0.92 |
| 01/23 | 6,488 | 6,578 | 6,487 | 6,533 | +1.1% | 193,900 | 2205億2242万 | +6.28% | 10.32 | 0.93 |
| 01/22 | 6,437 | 6,494 | 6,403 | 6,462 | +1.41% | 176,700 | 2181億2580万 | +5.62% | 10.21 | 0.92 |
| 01/19 | 6,321 | 6,407 | 6,315 | 6,372 | +1.66% | 134,500 | 2150億8784万 | +4.56% | 10.07 | 0.91 |
| 01/18 | 6,292 | 6,321 | 6,243 | 6,268 | +0.14% | 110,600 | 2115億7730万 | +3.18% | 9.9 | 0.89 |
| 01/17 | 6,397 | 6,447 | 6,259 | 6,259 | -1.76% | 225,700 | 2112億7350万 | +3.32% | 9.89 | 0.89 |
| 01/16 | 6,373 | 6,395 | 6,296 | 6,371 | -0.33% | 145,000 | 2150億5408万 | +5.38% | 10.07 | 0.91 |
| 01/15 | 6,339 | 6,434 | 6,318 | 6,392 | +0.55% | 96,800 | 2157億6294万 | +5.9% | 10.1 | 0.91 |
| 01/12 | 6,502 | 6,526 | 6,300 | 6,357 | +0.87% | 241,100 | 2145億8151万 | +5.58% | 10.04 | 0.9 |
| 01/11 | 6,291 | 6,344 | 6,265 | 6,302 | +1.58% | 142,300 | 2127億2498万 | +4.81% | 9.96 | 0.9 |
| 01/10 | 6,141 | 6,237 | 6,129 | 6,204 | +1.56% | 120,600 | 2094億1697万 | +3.26% | 9.8 | 0.88 |
| 01/09 | 6,150 | 6,191 | 6,034 | 6,109 | +0.21% | 129,500 | 2062億1023万 | +1.7% | 9.65 | 0.87 |
| 01/05 | 6,121 | 6,146 | 6,096 | 6,096 | -0.47% | 94,300 | 2057億7141万 | +1.43% | 9.63 | 0.87 |
| 01/04 | 6,060 | 6,141 | 5,975 | 6,125 | +0.82% | 114,300 | 2067億5031万 | +1.86% | 9.68 | 0.87 |
| 2023 |
| 12/29 | 6,037 | 6,110 | 6,034 | 6,075 | -0.07% | 107,900 | 2050億6256万 | +0.96% | 9.6 | 0.86 |
| 12/28 | 5,998 | 6,086 | 5,998 | 6,079 | +0.16% | 94,800 | 2051億9758万 | +0.86% | 9.61 | 0.86 |
| 12/27 | 6,022 | 6,094 | 6,022 | 6,069 | +0.88% | 126,700 | 2048億6002万 | +0.58% | 9.59 | 0.86 |
| 12/26 | 6,016 | 6,046 | 5,998 | 6,016 | -0.25% | 87,000 | 2030億7100万 | -0.41% | 9.51 | 0.85 |
| 12/25 | 6,126 | 6,152 | 6,024 | 6,031 | +0.08% | 118,400 | 2035億7733万 | -0.35% | 9.53 | 0.86 |
| 12/22 | 6,030 | 6,092 | 5,994 | 6,026 | -0.07% | 124,500 | 2034億855万 | -0.68% | 9.52 | 0.86 |
| 12/21 | 6,120 | 6,122 | 6,018 | 6,030 | -0.45% | 145,300 | 2035億4357万 | -0.85% | 9.53 | 0.86 |
| 12/20 | 6,010 | 6,099 | 5,984 | 6,057 | +2.37% | 181,000 | 2044億5496万 | -0.7% | 9.57 | 0.86 |
| 12/19 | 5,817 | 5,927 | 5,794 | 5,917 | +1.72% | 147,900 | 1997億2924万 | -3.16% | 9.35 | 0.84 |
| 12/18 | 5,875 | 5,899 | 5,745 | 5,817 | -1.71% | 180,900 | 1963億5373万 | -5.04% | 9.19 | 0.83 |
| 12/15 | 5,788 | 5,932 | 5,764 | 5,918 | +2.42% | 248,600 | 1997億6300万 | -3.77% | 9.35 | 0.84 |
| 12/14 | 5,848 | 5,848 | 5,718 | 5,778 | -0.7% | 220,300 | 1950億3727万 | -6.35% | 9.13 | 0.82 |
| 12/13 | 5,849 | 5,874 | 5,790 | 5,819 | -0.65% | 222,400 | 1964億2124万 | -5.99% | 9.19 | 0.83 |
| 12/12 | 5,970 | 5,971 | 5,829 | 5,857 | -0.91% | 168,600 | 1977億393万 | -5.58% | 9.25 | 0.83 |
| 12/11 | 5,914 | 5,985 | 5,885 | 5,911 | +1.29% | 103,300 | 1995億2671万 | -4.98% | 9.34 | 0.84 |
| 12/08 | 5,900 | 5,900 | 5,788 | 5,836 | -2.01% | 253,000 | 1969億9507万 | -6.17% | 9.22 | 0.83 |
| 12/07 | 6,067 | 6,090 | 5,952 | 5,956 | -2.84% | 201,800 | 2010億4569万 | -4.31% | 9.41 | 0.85 |
| 12/06 | 6,034 | 6,130 | 6,007 | 6,130 | +1.79% | 134,300 | 2069億1909万 | -1.62% | 9.69 | 0.87 |
| 12/05 | 6,076 | 6,118 | 6,022 | 6,022 | -1.84% | 133,900 | 2032億7353万 | -3.42% | 9.52 | 0.86 |
| 12/04 | 6,110 | 6,178 | 6,055 | 6,135 | -0.73% | 118,900 | 2070億8786万 | -1.82% | 9.69 | 0.87 |
| 12/01 | 6,223 | 6,247 | 6,164 | 6,180 | -0.23% | 103,200 | 2086億685万 | -1.18% | 9.76 | 0.88 |
| 11/30 | 6,100 | 6,207 | 6,100 | 6,194 | +0.36% | 142,900 | 2090億7942万 | -1.1% | 9.79 | 0.88 |
| 11/29 | 6,102 | 6,181 | 6,086 | 6,172 | -0.23% | 127,800 | 2083億3681万 | -1.59% | 9.75 | 0.88 |
| 11/28 | 6,201 | 6,236 | 6,162 | 6,186 | -0.51% | 153,200 | 2088億938万 | -1.54% | 9.77 | 0.88 |
| 11/27 | 6,388 | 6,399 | 6,207 | 6,218 | -1.54% | 152,800 | 2098億8954万 | -1.22% | 9.82 | 0.88 |
| 11/24 | 6,354 | 6,370 | 6,291 | 6,315 | +0.81% | 103,300 | 2131億6379万 | +0.13% | 9.98 | 0.9 |
| 11/22 | 6,151 | 6,280 | 6,151 | 6,264 | +0.26% | 124,800 | 2114億4228万 | -0.9% | 9.9 | 0.89 |
| 11/21 | 6,271 | 6,304 | 6,235 | 6,248 | -0.68% | 156,200 | 2109億220万 | -1.39% | 9.87 | 0.89 |
| 11/20 | 6,396 | 6,471 | 6,290 | 6,291 | -1.64% | 135,000 | 2123億5367万 | -0.93% | 9.94 | 0.89 |
| 11/17 | 6,336 | 6,396 | 6,329 | 6,396 | -0.23% | 180,900 | 2158億9796万 | +0.42% | 10.11 | 0.91 |
| 11/16 | 6,455 | 6,455 | 6,331 | 6,411 | -0.96% | 120,000 | 2164億429万 | +0.39% | 10.13 | 0.91 |
| 11/15 | 6,399 | 6,490 | 6,359 | 6,473 | +2.75% | 134,200 | 2184億9711万 | +1.33% | 10.23 | 0.92 |
| 11/14 | 6,349 | 6,361 | 6,295 | 6,300 | -0.38% | 103,200 | 2126億5747万 | -1.41% | 9.95 | 0.89 |
| 11/13 | 6,406 | 6,415 | 6,256 | 6,324 | -1.28% | 133,600 | 2134億6759万 | -1.03% | 9.99 | 0.9 |
| 11/10 | 6,394 | 6,425 | 6,309 | 6,406 | -0.31% | 196,200 | 2162億3551万 | +0.27% | 10.12 | 0.91 |
| 11/09 | 6,273 | 6,444 | 6,227 | 6,426 | +2.5% | 235,500 | 2169億1061万 | +0.74% | 10.15 | 0.91 |
| 11/08 | 6,319 | 6,370 | 6,248 | 6,269 | +1.79% | 417,400 | 2116億1106万 | -1.72% | 9.91 | 0.89 |
| 11/07 | 6,275 | 6,291 | 6,159 | 6,159 | -2.13% | 199,700 | 2078億9799万 | -3.68% | 9.73 | 0.87 |
| 11/06 | 6,177 | 6,297 | 6,121 | 6,293 | +6.59% | 394,000 | 2124億2118万 | -1.83% | 9.94 | 0.89 |
| 11/02 | 5,988 | 6,006 | 5,858 | 5,904 | -0.32% | 346,500 | 1992億9042万 | -8.11% | 9.33 | 0.84 |
| 11/01 | 5,748 | 6,009 | 5,736 | 5,923 | -3.66% | 562,200 | 1999億3177万 | -8.38% | 9.36 | 0.84 |
| 10/31 | 6,210 | 6,240 | 5,989 | 6,148 | -1% | 456,200 | 2075億2668万 | -5.46% | 9.71 | 0.87 |
| 10/30 | 6,309 | 6,317 | 6,129 | 6,210 | -2.77% | 514,000 | 2096億1950万 | -4.97% | 9.81 | 0.88 |
| 10/27 | 6,310 | 6,399 | 6,310 | 6,387 | +2.14% | 170,300 | 2155億9416万 | -2.65% | 10.09 | 0.91 |
| 10/26 | 6,359 | 6,395 | 6,213 | 6,253 | -2.46% | 160,600 | 2110億7097万 | -5% | 9.88 | 0.89 |
| 10/25 | 6,495 | 6,495 | 6,395 | 6,411 | -0.03% | 118,300 | 2164億429万 | -3.08% | 10.13 | 0.91 |
| 10/24 | 6,467 | 6,480 | 6,220 | 6,413 | -0.47% | 262,400 | 2164億7180万 | -3.46% | 10.13 | 0.91 |
| 10/23 | 6,448 | 6,484 | 6,416 | 6,443 | -0.91% | 127,800 | 2174億8445万 | -3.37% | 10.18 | 0.92 |
| 10/20 | 6,495 | 6,549 | 6,448 | 6,502 | -0.15% | 227,600 | 2194億7601万 | -2.78% | 10.27 | 0.92 |
| 10/19 | 6,460 | 6,562 | 6,460 | 6,512 | -2.1% | 148,300 | 2198億1356万 | -2.88% | 10.29 | 0.93 |
| 10/18 | 6,718 | 6,719 | 6,616 | 6,652 | +0.03% | 155,100 | 2245億3928万 | -1.06% | 10.51 | 0.94 |
| 10/17 | 6,711 | 6,771 | 6,582 | 6,650 | +0.86% | 131,500 | 2244億7177万 | -1.23% | 10.51 | 0.94 |
| 10/16 | 6,701 | 6,757 | 6,547 | 6,593 | -2.74% | 301,400 | 2225億4773万 | -2.22% | 10.42 | 0.94 |
| 10/13 | 6,761 | 6,818 | 6,713 | 6,779 | -0.32% | 374,300 | 2288億2618万 | +0.28% | 10.71 | 0.96 |
| 10/12 | 6,551 | 6,809 | 6,551 | 6,801 | +5.26% | 342,400 | 2295億6880万 | +0.46% | 10.75 | 0.97 |
| 10/11 | 6,514 | 6,526 | 6,440 | 6,461 | -1.04% | 205,600 | 2180億9204万 | -4.66% | 10.21 | 0.92 |
| 10/10 | 6,483 | 6,549 | 6,483 | 6,529 | +3.73% | 174,100 | 2203億8740万 | -3.93% | 10.32 | 0.93 |
| 10/06 | 6,322 | 6,337 | 6,266 | 6,294 | -0.02% | 134,700 | 2124億5493万 | -7.59% | 9.94 | 0.89 |
| 10/05 | 6,225 | 6,314 | 6,212 | 6,295 | +1.86% | 246,900 | 2124億8869万 | -7.86% | 9.95 | 0.89 |
| 10/04 | 6,307 | 6,314 | 6,161 | 6,180 | -3.54% | 281,500 | 2086億685万 | -9.81% | 9.76 | 0.88 |
| 10/03 | 6,576 | 6,577 | 6,387 | 6,407 | -3.52% | 209,400 | 2162億6927万 | -6.82% | 10.12 | 0.91 |
| 10/02 | 6,673 | 6,842 | 6,630 | 6,641 | +1% | 171,500 | 2241億6797万 | -3.64% | 10.49 | 0.94 |
| 09/29 | 6,646 | 6,647 | 6,489 | 6,575 | -1.28% | 368,900 | 2219億4013万 | -4.59% | 10.39 | 0.93 |
| 09/28 | 6,789 | 6,863 | 6,625 | 6,660 | -3.49% | 351,200 | 2248億932万 | -3.44% | 10.52 | 0.95 |
| 09/27 | 6,834 | 6,901 | 6,786 | 6,901 | +0.23% | 186,200 | 2329億4431万 | +0.06% | 10.9 | 0.98 |
| 09/26 | 6,931 | 6,958 | 6,885 | 6,885 | -0.66% | 117,400 | 2324億423万 | -0.01% | 10.88 | 0.98 |
| 09/25 | 6,929 | 6,994 | 6,875 | 6,931 | +0.83% | 95,800 | 2339億5697万 | +0.8% | 10.95 | 0.98 |
| 09/22 | 6,853 | 6,890 | 6,738 | 6,874 | -0.66% | 156,200 | 2320億3292万 | +0.12% | 10.86 | 0.98 |
| 09/21 | 7,076 | 7,084 | 6,893 | 6,920 | -2.14% | 182,600 | 2335億8566万 | +0.87% | 10.93 | 0.98 |
| 09/20 | 7,092 | 7,145 | 7,071 | 7,071 | -0.45% | 208,300 | 2386億8269万 | +3.2% | 11.17 | 1 |
| 09/19 | 6,986 | 7,103 | 6,986 | 7,103 | +0.71% | 155,100 | 2397億6285万 | +3.81% | 11.22 | 1.01 |
| 09/15 | 7,011 | 7,085 | 6,985 | 7,053 | +1.67% | 216,000 | 2380億7510万 | +3.28% | 11.14 | 1 |
| 09/14 | 6,939 | 6,950 | 6,870 | 6,937 | +0.25% | 149,000 | 2341億5950万 | +1.63% | 10.96 | 0.99 |
| 09/13 | 6,965 | 7,001 | 6,887 | 6,920 | -0.6% | 103,900 | 2335億8566万 | +1.41% | 10.93 | 0.98 |
| 09/12 | 6,940 | 6,986 | 6,899 | 6,962 | +0.83% | 106,100 | 2350億338万 | +2.02% | 11 | 0.99 |
| 09/11 | 6,924 | 6,965 | 6,871 | 6,905 | +0.23% | 75,100 | 2330億7933万 | +1.23% | 10.91 | 0.98 |
| 09/08 | 7,043 | 7,043 | 6,867 | 6,889 | -2.01% | 178,300 | 2325億3925万 | +1.04% | 10.89 | 0.98 |
| 09/07 | 6,998 | 7,096 | 6,998 | 7,030 | +0.14% | 119,600 | 2372億9873万 | +3.2% | 11.11 | 1 |
| 09/06 | 6,971 | 7,036 | 6,955 | 7,020 | +0.56% | 90,400 | 2369億6118万 | +3.05% | 11.09 | 1 |
| 09/05 | 6,974 | 6,982 | 6,897 | 6,981 | +0.46% | 98,900 | 2356億4473万 | +2.42% | 11.03 | 0.99 |
| 09/04 | 6,905 | 6,949 | 6,866 | 6,949 | +0.97% | 90,200 | 2345億6456万 | +1.82% | 10.98 | 0.99 |
| 09/01 | 6,815 | 6,910 | 6,815 | 6,882 | +0.69% | 104,700 | 2323億296万 | +0.61% | 10.87 | 0.98 |
| 08/31 | 6,801 | 6,870 | 6,796 | 6,835 | +0.51% | 165,100 | 2307億1647万 | -0.34% | 10.8 | 0.97 |
| 08/30 | 6,829 | 6,847 | 6,789 | 6,800 | +0.28% | 125,300 | 2295億3504万 | -1.15% | 10.74 | 0.97 |
| 08/29 | 6,809 | 6,817 | 6,776 | 6,781 | -0.15% | 99,400 | 2288億9369万 | -1.8% | 10.71 | 0.96 |
