時価総額
2023/09/26～2024/02/22
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 |
| 02/22 | 5,540 | 5,590 | 5,480 | 5,570 | +1.46% | 43,100 | 262億7867万 | -5.75% | 6.23 | 0.96 |
| 02/21 | 5,560 | 5,570 | 5,460 | 5,490 | -1.44% | 25,700 | 259億124万 | -7.17% | 6.14 | 0.95 |
| 02/20 | 5,530 | 5,600 | 5,520 | 5,570 | +1.64% | 33,200 | 262億7867万 | -6.01% | 6.23 | 0.96 |
| 02/19 | 5,490 | 5,510 | 5,430 | 5,480 | -0.54% | 51,900 | 258億5406万 | -7.65% | 6.13 | 0.95 |
| 02/16 | 5,510 | 5,620 | 5,480 | 5,510 | 0% | 60,100 | 259億9560万 | -7.3% | 6.16 | 0.95 |
| 02/15 | 5,610 | 5,610 | 5,500 | 5,510 | -0.72% | 43,200 | 259億9560万 | -7.44% | 6.16 | 0.95 |
| 02/14 | 5,580 | 5,640 | 5,410 | 5,550 | -1.94% | 102,500 | 261億8431万 | -6.91% | 6.21 | 0.96 |
| 02/13 | 5,640 | 5,720 | 5,540 | 5,660 | -5.82% | 184,900 | 267億328万 | -5.14% | 6.33 | 0.98 |
| 02/09 | 6,070 | 6,100 | 6,000 | 6,010 | -0.5% | 50,600 | 283億5454万 | +0.75% | 6.72 | 1.04 |
| 02/08 | 6,050 | 6,100 | 5,990 | 6,040 | 0% | 55,400 | 284億9608万 | +1.48% | 6.76 | 1.04 |
| 02/07 | 6,070 | 6,110 | 6,000 | 6,040 | -1.31% | 68,800 | 284億9608万 | +1.72% | 6.76 | 1.04 |
| 02/06 | 6,180 | 6,230 | 6,120 | 6,120 | 0% | 46,800 | 288億7351万 | +3.27% | 6.84 | 1.06 |
| 02/05 | 6,240 | 6,270 | 6,100 | 6,120 | -1.61% | 57,200 | 288億7351万 | +3.64% | 6.84 | 1.06 |
| 02/02 | 6,110 | 6,230 | 6,050 | 6,220 | +2.13% | 53,000 | 293億4530万 | +5.78% | 6.96 | 1.07 |
| 02/01 | 6,130 | 6,140 | 6,070 | 6,090 | -1.3% | 36,900 | 287億3198万 | +4.03% | 6.81 | 1.05 |
| 01/31 | 6,130 | 6,170 | 6,100 | 6,170 | -0.16% | 31,600 | 291億941万 | +5.94% | 6.9 | 1.07 |
| 01/30 | 6,160 | 6,250 | 6,130 | 6,180 | +1.15% | 50,900 | 291億5659万 | +6.72% | 6.91 | 1.07 |
| 01/29 | 6,130 | 6,160 | 6,040 | 6,110 | +0.83% | 44,400 | 288億2633万 | +6.11% | 6.83 | 1.05 |
| 01/26 | 6,210 | 6,270 | 6,060 | 6,060 | -3.96% | 81,300 | 285億9044万 | +5.8% | 6.78 | 1.05 |
| 01/25 | 6,080 | 6,320 | 6,080 | 6,310 | +3.44% | 82,900 | 297億6991万 | +10.74% | 7.06 | 1.09 |
| 01/24 | 6,090 | 6,160 | 6,050 | 6,100 | +0.16% | 39,000 | 287億7915万 | +7.83% | 6.82 | 1.05 |
| 01/23 | 6,240 | 6,290 | 6,090 | 6,090 | -1.77% | 76,200 | 287億3198万 | +8.4% | 6.81 | 1.05 |
| 01/22 | 6,100 | 6,340 | 6,040 | 6,200 | +5.08% | 184,000 | 292億5094万 | +10.99% | 6.93 | 1.07 |
| 01/19 | 5,740 | 5,930 | 5,730 | 5,900 | +4.61% | 95,400 | 278億3558万 | +6.34% | 6.6 | 1.02 |
| 01/18 | 5,680 | 5,750 | 5,640 | 5,640 | -0.88% | 30,000 | 266億892万 | +2.06% | 6.31 | 0.97 |
| 01/17 | 5,780 | 5,920 | 5,690 | 5,690 | -1.39% | 73,100 | 268億4482万 | +3.25% | 6.36 | 0.98 |
| 01/16 | 5,770 | 5,880 | 5,730 | 5,770 | 0% | 65,500 | 272億2225万 | +4.89% | 6.45 | 1 |
| 01/15 | 5,700 | 5,770 | 5,680 | 5,770 | +0.7% | 33,600 | 272億2225万 | +5.06% | 6.45 | 1 |
| 01/12 | 5,800 | 5,810 | 5,610 | 5,730 | -0.35% | 48,800 | 270億3353万 | +4.56% | 6.41 | 0.99 |
| 01/11 | 5,800 | 5,820 | 5,740 | 5,750 | +0.52% | 60,400 | 271億2789万 | +5.04% | 6.43 | 0.99 |
| 01/10 | 5,700 | 5,760 | 5,660 | 5,720 | +0.53% | 37,500 | 269億8635万 | +4.59% | 6.4 | 0.99 |
| 01/09 | 5,700 | 5,790 | 5,670 | 5,690 | +1.61% | 51,600 | 268億4482万 | +4.1% | 6.36 | 0.98 |
| 01/05 | 5,710 | 5,740 | 5,600 | 5,600 | -1.75% | 35,600 | 264億2021万 | +2.51% | 6.26 | 0.97 |
| 01/04 | 5,640 | 5,720 | 5,550 | 5,700 | +0.35% | 36,700 | 268億9200万 | +4.3% | 6.37 | 0.98 |
| 2023 |
| 12/29 | 5,740 | 5,740 | 5,560 | 5,680 | -1.22% | 50,400 | 267億9764万 | +3.92% | 6.35 | 0.98 |
| 12/28 | 5,620 | 5,780 | 5,590 | 5,750 | +3.05% | 59,700 | 271億2789万 | +5.23% | 6.43 | 0.99 |
| 12/27 | 5,570 | 5,620 | 5,550 | 5,580 | +1.45% | 27,400 | 263億2585万 | +2.25% | 6.24 | 0.96 |
| 12/26 | 5,570 | 5,670 | 5,480 | 5,500 | -1.08% | 59,200 | 259億4842万 | +0.86% | 6.15 | 0.95 |
| 12/25 | 5,470 | 5,600 | 5,450 | 5,560 | +4.12% | 80,900 | 262億3149万 | +1.94% | 6.22 | 0.96 |
| 12/22 | 5,370 | 5,410 | 5,340 | 5,340 | -0.19% | 25,400 | 251億9355万 | -2.05% | 5.97 | 0.92 |
| 12/21 | 5,300 | 5,370 | 5,280 | 5,350 | -0.37% | 36,700 | 252億4073万 | -1.91% | 5.98 | 0.92 |
| 12/20 | 5,400 | 5,470 | 5,350 | 5,370 | +0.37% | 51,900 | 253億3509万 | -1.58% | 6.01 | 0.93 |
| 12/19 | 5,310 | 5,390 | 5,280 | 5,350 | +0.94% | 32,000 | 252億4073万 | -1.91% | 5.98 | 0.92 |
| 12/18 | 5,290 | 5,320 | 5,240 | 5,300 | 0% | 33,000 | 250億484万 | -2.79% | 5.93 | 0.92 |
| 12/15 | 5,190 | 5,310 | 5,160 | 5,300 | +3.52% | 76,300 | 250億484万 | -2.86% | 5.93 | 0.92 |
| 12/14 | 5,350 | 5,350 | 5,120 | 5,120 | -3.21% | 90,700 | 241億5562万 | -6.48% | 5.73 | 0.88 |
| 12/13 | 5,230 | 5,330 | 5,220 | 5,290 | +0.57% | 78,900 | 249億5766万 | -3.68% | 5.92 | 0.91 |
| 12/12 | 5,410 | 5,410 | 5,250 | 5,260 | -1.5% | 38,900 | 248億1612万 | -4.52% | 5.88 | 0.91 |
| 12/11 | 5,360 | 5,460 | 5,320 | 5,340 | +1.33% | 40,900 | 251億9355万 | -3.44% | 5.97 | 0.92 |
| 12/08 | 5,420 | 5,420 | 5,260 | 5,270 | -3.13% | 64,800 | 248億6330万 | -4.91% | 5.89 | 0.91 |
| 12/07 | 5,530 | 5,530 | 5,420 | 5,440 | -1.98% | 39,700 | 256億6534万 | -2.11% | 6.08 | 0.94 |
| 12/06 | 5,480 | 5,580 | 5,480 | 5,550 | +1.83% | 27,900 | 261億8431万 | -0.31% | 6.21 | 0.96 |
| 12/05 | 5,560 | 5,570 | 5,450 | 5,450 | -2.5% | 40,800 | 257億1252万 | -2.14% | 6.1 | 0.94 |
| 12/04 | 5,620 | 5,660 | 5,590 | 5,590 | -0.53% | 38,000 | 263億7303万 | +0.23% | 6.25 | 0.97 |
| 12/01 | 5,670 | 5,720 | 5,540 | 5,620 | -0.71% | 41,700 | 265億1456万 | +0.86% | 6.29 | 0.97 |
| 11/30 | 5,650 | 5,670 | 5,600 | 5,660 | +0.89% | 24,100 | 267億328万 | +1.56% | 6.33 | 0.98 |
| 11/29 | 5,600 | 5,670 | 5,580 | 5,610 | -0.71% | 40,300 | 264億6739万 | +0.72% | 6.27 | 0.97 |
| 11/28 | 5,720 | 5,720 | 5,610 | 5,650 | -1.22% | 45,100 | 266億5610万 | +1.58% | 6.32 | 0.98 |
| 11/27 | 5,680 | 5,840 | 5,640 | 5,720 | +1.78% | 84,500 | 269億8635万 | +2.9% | 6.4 | 0.99 |
| 11/24 | 5,680 | 5,740 | 5,610 | 5,620 | +0.72% | 50,100 | 265億1456万 | +1.24% | 6.29 | 0.97 |
| 11/22 | 5,470 | 5,580 | 5,470 | 5,580 | +1.64% | 34,600 | 263億2585万 | +0.4% | 6.24 | 0.96 |
| 11/21 | 5,520 | 5,550 | 5,460 | 5,490 | -0.36% | 32,100 | 259億124万 | -1.38% | 6.14 | 0.95 |
| 11/20 | 5,510 | 5,600 | 5,510 | 5,510 | 0% | 44,300 | 259億9560万 | -1.15% | 6.16 | 0.95 |
| 11/17 | 5,350 | 5,510 | 5,350 | 5,510 | +1.85% | 38,300 | 259億9560万 | -1.41% | 6.16 | 0.95 |
| 11/16 | 5,360 | 5,440 | 5,350 | 5,410 | +0.37% | 31,900 | 255億2381万 | -3.53% | 6.05 | 0.93 |
| 11/15 | 5,350 | 5,430 | 5,300 | 5,390 | +1.51% | 74,100 | 254億2945万 | -4.16% | 6.03 | 0.93 |
| 11/14 | 5,320 | 5,350 | 5,240 | 5,310 | 0% | 58,900 | 250億5202万 | -5.95% | 5.94 | 0.92 |
| 11/13 | 5,500 | 5,500 | 5,290 | 5,310 | -1.67% | 71,700 | 250億5202万 | -6.03% | 5.94 | 0.92 |
| 11/10 | 5,500 | 5,520 | 5,300 | 5,400 | -6.41% | 212,500 | 254億7663万 | -4.51% | 6.04 | 0.93 |
| 11/09 | 5,600 | 5,780 | 5,570 | 5,770 | +3.78% | 57,500 | 272億2225万 | +2.12% | 6.45 | 1 |
| 11/08 | 5,730 | 5,790 | 5,560 | 5,560 | -2.63% | 46,100 | 262億3149万 | -1.35% | 6.22 | 0.96 |
| 11/07 | 5,730 | 5,750 | 5,690 | 5,710 | -1.04% | 28,600 | 269億3918万 | +1.21% | 6.39 | 0.99 |
| 11/06 | 5,800 | 5,800 | 5,700 | 5,770 | +2.12% | 46,400 | 272億2225万 | +2.41% | 6.45 | 1 |
| 11/02 | 5,740 | 5,740 | 5,630 | 5,650 | 0% | 35,400 | 266億5610万 | +0.46% | 6.32 | 0.98 |
| 11/01 | 5,750 | 5,750 | 5,650 | 5,650 | -0.53% | 37,600 | 266億5610万 | +0.55% | 6.32 | 0.98 |
| 10/31 | 5,610 | 5,680 | 5,490 | 5,680 | +1.25% | 66,300 | 267億9764万 | +1.19% | 6.35 | 0.98 |
| 10/30 | 5,590 | 5,650 | 5,570 | 5,610 | -0.53% | 27,200 | 264億6739万 | 0% | 6.27 | 0.97 |
| 10/27 | 5,560 | 5,660 | 5,540 | 5,640 | +2.92% | 28,500 | 266億892万 | +0.53% | 6.31 | 0.97 |
| 10/26 | 5,540 | 5,590 | 5,480 | 5,480 | -2.84% | 55,700 | 258億5406万 | -2.23% | 6.13 | 0.95 |
| 10/25 | 5,660 | 5,790 | 5,610 | 5,640 | +1.26% | 86,300 | 266億892万 | +0.59% | 6.31 | 0.97 |
| 10/24 | 5,450 | 5,600 | 5,320 | 5,570 | +2.96% | 62,900 | 262億7867万 | -0.64% | 6.23 | 0.96 |
| 10/23 | 5,480 | 5,530 | 5,410 | 5,410 | -3.05% | 45,400 | 255億2381万 | -3.46% | 6.05 | 0.93 |
| 10/20 | 5,460 | 5,610 | 5,390 | 5,580 | +0.9% | 65,800 | 263億2585万 | -0.5% | 6.24 | 0.96 |
| 10/19 | 5,720 | 5,720 | 5,490 | 5,530 | -4.66% | 74,800 | 260億8995万 | -1.25% | 6.18 | 0.95 |
| 10/18 | 5,780 | 5,830 | 5,720 | 5,800 | +0.17% | 35,400 | 273億6379万 | +3.63% | 6.49 | 1 |
| 10/17 | 5,780 | 5,870 | 5,680 | 5,790 | +1.94% | 64,000 | 273億1661万 | +3.71% | 6.48 | 1 |
| 10/16 | 5,880 | 5,880 | 5,640 | 5,680 | -3.24% | 67,200 | 267億9764万 | +1.96% | 6.35 | 0.98 |
| 10/13 | 5,990 | 6,070 | 5,860 | 5,870 | -2.17% | 70,800 | 276億9404万 | +5.44% | 6.57 | 1.01 |
| 10/12 | 5,900 | 6,040 | 5,860 | 6,000 | +3.45% | 129,900 | 283億737万 | +7.91% | 6.71 | 1.04 |
| 10/11 | 5,900 | 5,910 | 5,730 | 5,800 | -2.52% | 100,900 | 273億6379万 | +4.58% | 6.49 | 1 |
| 10/10 | 5,500 | 5,960 | 5,500 | 5,950 | +9.78% | 246,200 | 280億7147万 | +7.38% | 6.65 | 1.03 |
| 10/06 | 5,480 | 5,480 | 5,400 | 5,420 | 0% | 30,800 | 255億7099万 | -1.95% | 6.06 | 0.94 |
| 10/05 | 5,380 | 5,460 | 5,330 | 5,420 | +3.04% | 34,700 | 255億7099万 | -2.04% | 6.06 | 0.94 |
| 10/04 | 5,360 | 5,380 | 5,250 | 5,260 | -3.13% | 107,500 | 248億1612万 | -4.99% | 5.88 | 0.91 |
| 10/03 | 5,670 | 5,670 | 5,430 | 5,430 | -4.9% | 101,800 | 256億1816万 | -2.09% | 6.07 | 0.94 |
| 10/02 | 5,640 | 5,830 | 5,630 | 5,710 | +3.82% | 116,000 | 269億3918万 | +2.96% | 6.39 | 0.99 |
| 09/29 | 5,590 | 5,620 | 5,490 | 5,500 | -0.36% | 24,200 | 259億4842万 | -0.54% | 6.15 | 0.95 |
| 09/28 | 5,510 | 5,600 | 5,460 | 5,520 | -0.18% | 47,100 | 260億4278万 | -0.04% | 6.17 | 0.95 |
| 09/27 | 5,460 | 5,530 | 5,420 | 5,530 | +0.55% | 33,000 | 260億8995万 | +0.29% | 6.18 | 0.95 |
| 09/26 | 5,610 | 5,610 | 5,480 | 5,500 | -1.79% | 75,000 | 259億4842万 | -0.07% | 6.15 | 0.95 |
