時価総額
2023/08/24～2024/01/30
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 |
| 01/30 | 3,365 | 3,365 | 3,245 | 3,340 | -0.89% | 2,800 | 62億4192万 | +5.83% | 13.89 | 2.45 |
| 01/29 | 3,370 | 3,370 | 3,325 | 3,370 | +0.9% | 400 | 62億9798万 | +6.81% | 14.01 | 2.47 |
| 01/26 | 3,330 | 3,385 | 3,255 | 3,340 | +0.3% | 3,000 | 62億4192万 | +6.13% | 13.89 | 2.45 |
| 01/25 | 3,210 | 3,330 | 3,210 | 3,330 | +3.74% | 2,700 | 62億2323万 | +5.85% | 13.85 | 2.44 |
| 01/24 | 3,250 | 3,250 | 3,210 | 3,210 | -1.23% | 400 | 59億9897万 | +1.94% | 13.35 | 2.36 |
| 01/23 | 3,205 | 3,330 | 3,200 | 3,250 | +1.72% | 3,900 | 60億7372万 | +2.95% | 13.51 | 2.38 |
| 01/22 | 3,335 | 3,390 | 3,095 | 3,195 | -1.08% | 6,600 | 59億7094万 | +1.24% | 13.29 | 2.34 |
| 01/19 | 3,190 | 3,230 | 3,160 | 3,230 | +3.53% | 2,300 | 60億3634万 | +2.38% | 13.43 | 2.37 |
| 01/18 | 3,070 | 3,155 | 3,070 | 3,120 | +2.46% | 2,200 | 58億3077万 | -1.2% | 12.97 | 2.29 |
| 01/17 | 3,040 | 3,045 | 3,035 | 3,045 | 0% | 300 | 56億9061万 | -3.73% | 12.66 | 2.23 |
| 01/16 | 3,030 | 3,045 | 3,025 | 3,045 | 0% | 400 | 56億9061万 | -3.82% | 12.66 | 2.23 |
| 01/15 | 3,065 | 3,065 | 3,005 | 3,045 | +1.33% | 1,000 | 56億9061万 | -3.91% | 12.66 | 2.23 |
| 01/12 | 3,010 | 3,040 | 3,000 | 3,005 | -1.31% | 2,300 | 56億1586万 | -5.35% | 12.5 | 2.2 |
| 01/11 | 3,085 | 3,085 | 3,040 | 3,045 | -0.98% | 2,000 | 56億9061万 | -4.4% | 12.66 | 2.23 |
| 01/10 | 3,040 | 3,075 | 3,040 | 3,075 | +1.15% | 1,100 | 57億4667万 | -3.73% | 12.79 | 2.26 |
| 01/09 | 3,090 | 3,090 | 3,015 | 3,040 | -1.3% | 3,100 | 56億8127万 | -4.97% | 12.64 | 2.23 |
| 01/05 | 3,080 | 3,080 | 3,080 | 3,080 | 0% | 1,000 | 57億5602万 | -4.02% | 12.81 | 2.26 |
| 01/04 | 3,045 | 3,095 | 2,961 | 3,080 | +0.33% | 4,200 | 57億5602万 | -4.14% | 12.81 | 2.26 |
| 2023 |
| 12/29 | 3,030 | 3,070 | 2,991 | 3,070 | +0.99% | 2,700 | 57億3733万 | -4.81% | 14.65 | 2.22 |
| 12/28 | 3,005 | 3,100 | 3,005 | 3,040 | -3.18% | 2,100 | 56億8127万 | -6.11% | 14.51 | 2.2 |
| 12/27 | 3,100 | 3,220 | 3,100 | 3,140 | -0.95% | 3,100 | 58億6815万 | -3.5% | 14.98 | 2.27 |
| 12/26 | 3,170 | 3,205 | 3,160 | 3,170 | -0.78% | 1,300 | 59億2421万 | -2.73% | 15.13 | 2.3 |
| 12/25 | 3,245 | 3,285 | 3,185 | 3,195 | -1.08% | 2,500 | 59億7094万 | -2.02% | 15.25 | 2.31 |
| 12/22 | 3,220 | 3,255 | 3,125 | 3,230 | +0.31% | 4,400 | 60億3634万 | -0.77% | 15.41 | 2.34 |
| 12/21 | 3,250 | 3,275 | 3,220 | 3,220 | -2.42% | 1,700 | 60億1766万 | -0.71% | 15.37 | 2.33 |
| 12/20 | 3,165 | 3,320 | 3,165 | 3,300 | +4.27% | 2,600 | 61億6716万 | +2.2% | 15.75 | 2.39 |
| 12/19 | 3,260 | 3,305 | 3,165 | 3,165 | -4.52% | 3,800 | 59億1487万 | -1.46% | 15.1 | 2.29 |
| 12/18 | 3,365 | 3,365 | 3,240 | 3,315 | -2.64% | 2,400 | 61億9520万 | +3.4% | 15.82 | 2.4 |
| 12/15 | 3,475 | 3,475 | 3,365 | 3,405 | -0.15% | 7,800 | 63億6339万 | +6.57% | 16.25 | 2.47 |
| 12/14 | 3,200 | 3,490 | 3,140 | 3,410 | +5.74% | 15,600 | 63億7274万 | +7.2% | 16.27 | 2.47 |
| 12/13 | 3,190 | 3,340 | 3,190 | 3,225 | +1.42% | 3,500 | 60億2700万 | +1.96% | 15.39 | 2.34 |
| 12/12 | 3,345 | 3,450 | 3,130 | 3,180 | -3.49% | 39,100 | 59億4290万 | +0.57% | 15.17 | 2.3 |
| 12/11 | 3,240 | 3,355 | 3,230 | 3,295 | +1.54% | 3,000 | 61億5782万 | +4.64% | 15.72 | 2.39 |
| 12/08 | 3,150 | 3,245 | 3,150 | 3,245 | +3.51% | 500 | 60億6438万 | +3.87% | 15.48 | 2.35 |
| 12/07 | 3,125 | 3,135 | 3,125 | 3,135 | +0.32% | 2,100 | 58億5881万 | +1.16% | 14.96 | 2.27 |
| 12/06 | 3,190 | 3,215 | 3,120 | 3,125 | -2.04% | 3,300 | 58億4012万 | +1.49% | 14.91 | 2.26 |
| 12/05 | 3,215 | 3,225 | 3,185 | 3,190 | -1.85% | 2,500 | 59億6159万 | +4.28% | 15.22 | 2.31 |
| 12/04 | 3,240 | 3,250 | 3,200 | 3,250 | -0.61% | 1,000 | 60億7372万 | +7.08% | 15.51 | 2.35 |
| 12/01 | 3,275 | 3,295 | 3,240 | 3,270 | +2.03% | 3,000 | 61億1110万 | +8.67% | 15.6 | 2.37 |
| 11/30 | 3,275 | 3,275 | 3,205 | 3,205 | -2.14% | 1,700 | 59億8962万 | +7.51% | 15.29 | 2.32 |
| 11/29 | 3,235 | 3,275 | 3,205 | 3,275 | +2.34% | 2,000 | 61億2044万 | +10.83% | 15.63 | 2.37 |
| 11/28 | 3,345 | 3,370 | 3,180 | 3,200 | -5.04% | 6,800 | 59億8028万 | +9.22% | 15.27 | 2.32 |
| 11/27 | 3,350 | 3,425 | 3,350 | 3,370 | -0.44% | 1,200 | 62億9798万 | +16.01% | 16.08 | 2.44 |
| 11/24 | 3,460 | 3,460 | 3,335 | 3,385 | -2.17% | 3,700 | 63億2602万 | +17.82% | 16.15 | 2.45 |
| 11/22 | 3,215 | 3,465 | 3,215 | 3,460 | +6.3% | 11,000 | 64億6618万 | +21.7% | 16.51 | 2.51 |
| 11/21 | 3,215 | 3,295 | 3,175 | 3,255 | +1.24% | 8,700 | 60億8307万 | +15.8% | 15.53 | 2.36 |
| 11/20 | 3,100 | 3,250 | 3,100 | 3,215 | +5.24% | 11,700 | 60億831万 | +15.36% | 15.34 | 2.33 |
| 11/17 | 2,929 | 3,090 | 2,900 | 3,055 | +4.3% | 5,700 | 57億930万 | +10.53% | 14.58 | 2.21 |
| 11/16 | 2,951 | 2,951 | 2,880 | 2,929 | +1.95% | 1,600 | 54億7382万 | +6.7% | 13.98 | 2.12 |
| 11/15 | 2,994 | 2,994 | 2,825 | 2,873 | -0.24% | 3,200 | 53億6917万 | +5.24% | 13.71 | 2.08 |
| 11/14 | 2,998 | 2,998 | 2,848 | 2,880 | -3.84% | 12,000 | 53億8225万 | +5.88% | 13.74 | 2.09 |
| 11/13 | 3,065 | 3,065 | 2,991 | 2,995 | -1.96% | 5,100 | 55億9717万 | +10.52% | 14.29 | 2.17 |
| 11/10 | 3,000 | 3,070 | 2,968 | 3,055 | +0.49% | 3,800 | 57億930万 | +13.23% | 14.58 | 2.21 |
| 11/09 | 3,040 | 3,095 | 2,980 | 3,040 | +2.18% | 9,800 | 56億8127万 | +13.35% | 14.51 | 2.2 |
| 11/08 | 3,200 | 3,210 | 2,955 | 2,975 | -6.74% | 20,800 | 55億5979万 | +11.59% | 14.2 | 2.15 |
| 11/07 | 3,250 | 3,350 | 3,100 | 3,190 | +12.01% | 87,500 | 59億6159万 | +20.24% | 15.22 | 2.31 |
| 11/06 | 2,678 | 2,848 | 2,678 | 2,848 | +6.43% | 6,800 | 53億2245万 | +8.25% | 13.59 | 2.06 |
| 11/02 | 2,633 | 2,681 | 2,626 | 2,676 | +1.63% | 2,900 | 50億101万 | +1.98% | 12.77 | 1.94 |
| 11/01 | 2,638 | 2,638 | 2,632 | 2,633 | +0.57% | 1,100 | 49億2065万 | +0.34% | 12.56 | 1.91 |
| 10/31 | 2,624 | 2,624 | 2,587 | 2,618 | -0.83% | 700 | 48億9262万 | -0.38% | 12.49 | 1.9 |
| 10/26 | 2,614 | 2,643 | 2,559 | 2,640 | +2.56% | 800 | 49億3373万 | +0.34% | 12.6 | 1.91 |
| 10/25 | 2,567 | 2,612 | 2,567 | 2,574 | -1.64% | 800 | 48億1039万 | -2.2% | 12.28 | 1.86 |
| 10/24 | 2,559 | 2,617 | 2,541 | 2,617 | +2.63% | 1,200 | 48億9075万 | -0.8% | 12.49 | 1.9 |
| 10/23 | 2,543 | 2,550 | 2,542 | 2,550 | -1.12% | 800 | 47億6553万 | -3.52% | 12.17 | 1.85 |
| 10/20 | 2,579 | 2,579 | 2,579 | 2,579 | -1.9% | 300 | 48億1973万 | -2.64% | 12.31 | 1.87 |
| 10/18 | 2,601 | 2,648 | 2,576 | 2,629 | +2.22% | 1,100 | 49億1317万 | -1.05% | 12.54 | 1.9 |
| 10/17 | 2,572 | 2,622 | 2,572 | 2,572 | 0% | 900 | 48億665万 | -3.45% | 12.27 | 1.86 |
| 10/16 | 2,600 | 2,601 | 2,550 | 2,572 | -2.94% | 1,600 | 48億665万 | -3.81% | 12.27 | 1.86 |
| 10/13 | 2,650 | 2,650 | 2,650 | 2,650 | -0.34% | 100 | 49億5242万 | -1.34% | 12.65 | 1.92 |
| 10/11 | 2,637 | 2,659 | 2,637 | 2,659 | +0.61% | 900 | 49億6924万 | -1.26% | 12.69 | 1.93 |
| 10/10 | 2,642 | 2,643 | 2,642 | 2,643 | +0.19% | 200 | 49億3934万 | -1.97% | 12.61 | 1.91 |
| 10/06 | 2,628 | 2,638 | 2,583 | 2,638 | +2.33% | 900 | 49億2999万 | -2.19% | 12.59 | 1.91 |
| 10/05 | 2,588 | 2,622 | 2,578 | 2,578 | +0.04% | 800 | 48億1786万 | -4.41% | 12.3 | 1.87 |
| 10/04 | 2,553 | 2,583 | 2,553 | 2,577 | -1% | 400 | 48億1599万 | -4.59% | 12.3 | 1.87 |
| 10/03 | 2,626 | 2,646 | 2,600 | 2,603 | -1.7% | 2,100 | 48億6458万 | -3.7% | 12.42 | 1.89 |
| 10/02 | 2,648 | 2,648 | 2,648 | 2,648 | -1.45% | 100 | 49億4868万 | -2.18% | 12.64 | 1.92 |
| 09/29 | 2,617 | 2,687 | 2,617 | 2,687 | +1.59% | 1,100 | 50億2157万 | -0.81% | 12.81 | 1.99 |
| 09/28 | 2,633 | 2,647 | 2,598 | 2,645 | -0.56% | 1,400 | 49億4307万 | -2.29% | 12.61 | 1.96 |
| 09/27 | 2,650 | 2,660 | 2,650 | 2,660 | +0.38% | 400 | 49億7111万 | -1.74% | 12.68 | 1.97 |
| 09/26 | 2,650 | 2,650 | 2,650 | 2,650 | +0.49% | 100 | 49億5242万 | -2.14% | 12.63 | 1.97 |
| 09/25 | 2,656 | 2,656 | 2,637 | 2,637 | -0.68% | 400 | 49億2812万 | -2.69% | 12.57 | 1.96 |
| 09/22 | 2,662 | 2,662 | 2,655 | 2,655 | -0.86% | 500 | 49億6176万 | -1.99% | 12.66 | 1.97 |
| 09/21 | 2,744 | 2,744 | 2,678 | 2,678 | -2.37% | 1,200 | 50億475万 | -1.11% | 12.77 | 1.99 |
| 09/20 | 2,702 | 2,743 | 2,652 | 2,743 | +2.2% | 900 | 51億2622万 | +1.29% | 13.08 | 2.04 |
| 09/15 | 2,675 | 2,728 | 2,675 | 2,684 | +0.34% | 900 | 50億1596万 | -0.78% | 12.79 | 1.99 |
| 09/14 | 2,680 | 2,707 | 2,663 | 2,675 | -2.01% | 1,000 | 49億9914万 | -1.04% | 12.75 | 1.99 |
| 09/13 | 2,733 | 2,760 | 2,713 | 2,730 | -0.15% | 1,600 | 51億193万 | +0.96% | 13.01 | 2.03 |
| 09/12 | 2,712 | 2,734 | 2,649 | 2,734 | +0.85% | 500 | 51億940万 | +1.18% | 13.03 | 2.03 |
| 09/11 | 2,759 | 2,802 | 2,685 | 2,711 | -1.6% | 2,400 | 50億6642万 | +0.33% | 12.92 | 2.01 |
| 09/08 | 2,815 | 2,850 | 2,755 | 2,755 | -2.13% | 1,200 | 51億4865万 | +2% | 13.13 | 2.04 |
| 09/07 | 2,826 | 2,826 | 2,814 | 2,815 | -0.46% | 500 | 52億6078万 | +4.14% | 13.42 | 2.09 |
| 09/06 | 2,814 | 2,863 | 2,814 | 2,828 | -1.26% | 2,100 | 52億8507万 | +4.7% | 13.48 | 2.1 |
| 09/05 | 2,848 | 2,880 | 2,798 | 2,864 | +1.45% | 1,700 | 53億5235万 | +6.23% | 13.65 | 2.13 |
| 09/04 | 2,740 | 2,836 | 2,740 | 2,823 | +3.03% | 2,700 | 52億7573万 | +4.94% | 13.46 | 2.1 |
| 09/01 | 2,649 | 2,770 | 2,649 | 2,740 | +2.43% | 3,400 | 51億2061万 | +2.09% | 13.06 | 2.03 |
| 08/30 | 2,650 | 2,675 | 2,641 | 2,675 | +1.29% | 1,000 | 49億9914万 | -0.26% | 12.75 | 1.99 |
| 08/29 | 2,641 | 2,641 | 2,641 | 2,641 | -0.56% | 100 | 49億3560万 | -1.46% | 12.59 | 1.96 |
| 08/28 | 2,691 | 2,691 | 2,655 | 2,656 | +0.57% | 30,700 | 49億6363万 | -0.82% | 12.66 | 1.97 |
| 08/25 | 2,641 | 2,641 | 2,641 | 2,641 | -1.86% | 100 | 49億3560万 | -1.42% | 12.59 | 1.96 |
| 08/24 | 2,728 | 2,728 | 2,691 | 2,691 | -0.59% | 200 | 50億2904万 | +0.41% | 12.83 | 2 |
