時価総額
2023/08/25～2024/01/31
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 |
| 01/31 | 4,295 | 4,295 | 4,160 | 4,210 | -0.36% | 5,100 | 96億3669万 | +14.59% | 7.15 | 0.73 |
| 01/30 | 4,670 | 4,670 | 4,175 | 4,225 | -5.27% | 20,000 | 96億7102万 | +16.01% | 7.17 | 0.74 |
| 01/29 | 4,190 | 4,480 | 4,165 | 4,460 | +6.57% | 14,700 | 102億894万 | +23.48% | 7.57 | 0.78 |
| 01/26 | 4,040 | 4,185 | 4,010 | 4,185 | +3.59% | 4,700 | 95億7946万 | +17.23% | 7.1 | 0.73 |
| 01/25 | 4,145 | 4,160 | 3,950 | 4,040 | -5.39% | 12,400 | 92億4756万 | +14.09% | 6.86 | 0.7 |
| 01/24 | 4,275 | 4,545 | 4,160 | 4,270 | 0% | 56,900 | 97億7403万 | +21.41% | 7.25 | 0.74 |
| 01/23 | 4,270 | 4,270 | 4,270 | 4,270 | +19.61% | 3,500 | 97億7403万 | +22.67% | 7.25 | 0.74 |
| 01/22 | 3,555 | 3,575 | 3,500 | 3,570 | +2% | 2,700 | 81億7173万 | +3.54% | 6.06 | 0.62 |
| 01/19 | 3,475 | 3,500 | 3,475 | 3,500 | +0.72% | 1,600 | 80億1150万 | +1.63% | 5.94 | 0.61 |
| 01/18 | 3,490 | 3,490 | 3,475 | 3,475 | +0.14% | 200 | 79億5427万 | +1.05% | 5.9 | 0.61 |
| 01/17 | 3,490 | 3,490 | 3,470 | 3,470 | +0.43% | 500 | 79億4283万 | +1.05% | 5.89 | 0.61 |
| 01/16 | 3,490 | 3,490 | 3,455 | 3,455 | -1% | 400 | 79億849万 | +0.88% | 5.86 | 0.6 |
| 01/15 | 3,435 | 3,490 | 3,435 | 3,490 | +1.01% | 300 | 79億8861万 | +2.05% | 5.92 | 0.61 |
| 01/12 | 3,480 | 3,480 | 3,440 | 3,455 | -0.72% | 500 | 79億849万 | +1.17% | 5.86 | 0.6 |
| 01/11 | 3,540 | 3,540 | 3,470 | 3,480 | -0.43% | 2,100 | 79億6572万 | +2.05% | 5.91 | 0.61 |
| 01/10 | 3,520 | 3,520 | 3,495 | 3,495 | -0.14% | 800 | 80億5万 | +2.7% | 5.93 | 0.61 |
| 01/09 | 3,450 | 3,500 | 3,400 | 3,500 | +2.94% | 700 | 80億1150万 | +3.03% | 5.94 | 0.61 |
| 01/05 | 3,500 | 3,500 | 3,380 | 3,400 | -2.3% | 2,500 | 77億8260万 | +0.32% | 5.77 | 0.59 |
| 01/04 | 3,470 | 3,490 | 3,415 | 3,480 | +2.35% | 2,200 | 79億6572万 | +2.78% | 5.91 | 0.61 |
| 2023 |
| 12/29 | 3,440 | 3,440 | 3,400 | 3,400 | -1.16% | 300 | 77億8260万 | +0.62% | 5.77 | 0.61 |
| 12/28 | 3,390 | 3,440 | 3,360 | 3,440 | +1.03% | 700 | 78億7416万 | +1.93% | 5.84 | 0.62 |
| 12/27 | 3,425 | 3,425 | 3,400 | 3,405 | -0.44% | 500 | 77億9404万 | +1.01% | 5.78 | 0.61 |
| 12/26 | 3,420 | 3,420 | 3,420 | 3,420 | +2.09% | 500 | 78億2838万 | +1.54% | 5.81 | 0.62 |
| 12/25 | 3,410 | 3,410 | 3,350 | 3,350 | -1.76% | 1,400 | 76億6815万 | -0.45% | 5.69 | 0.6 |
| 12/22 | 3,410 | 3,410 | 3,410 | 3,410 | -0.15% | 200 | 78億549万 | +1.34% | 5.79 | 0.61 |
| 12/21 | 3,500 | 3,500 | 3,415 | 3,415 | -1.73% | 3,200 | 78億1693万 | +1.67% | 5.8 | 0.61 |
| 12/20 | 3,480 | 3,480 | 3,385 | 3,475 | +1.91% | 2,500 | 79億5427万 | +3.67% | 5.9 | 0.63 |
| 12/19 | 3,480 | 3,480 | 3,410 | 3,410 | -1.16% | 1,900 | 78億549万 | +1.94% | 5.79 | 0.61 |
| 12/18 | 3,430 | 3,450 | 3,415 | 3,450 | +0.58% | 400 | 78億9705万 | +3.2% | 5.86 | 0.62 |
| 12/15 | 3,415 | 3,470 | 3,415 | 3,430 | +1.18% | 400 | 78億5127万 | +2.79% | 5.82 | 0.62 |
| 12/14 | 3,410 | 3,410 | 3,390 | 3,390 | -1.6% | 200 | 77億5971万 | +1.71% | 5.75 | 0.61 |
| 12/13 | 3,450 | 3,450 | 3,440 | 3,445 | -0.14% | 500 | 78億8560万 | +3.42% | 5.85 | 0.62 |
| 12/12 | 3,475 | 3,500 | 3,400 | 3,450 | +1.77% | 2,600 | 78億9705万 | +3.7% | 5.86 | 0.62 |
| 12/11 | 3,390 | 3,495 | 3,360 | 3,390 | +1.35% | 2,600 | 77億5971万 | +1.99% | 5.75 | 0.61 |
| 12/08 | 3,285 | 3,345 | 3,285 | 3,345 | +3.24% | 1,100 | 76億5670万 | +0.84% | 5.68 | 0.6 |
| 12/07 | 3,320 | 3,380 | 3,240 | 3,240 | -3.14% | 2,000 | 74億1636万 | -2.17% | 5.5 | 0.58 |
| 12/04 | 3,355 | 3,355 | 3,330 | 3,345 | -0.3% | 700 | 76億5670万 | +1.09% | 5.68 | 0.6 |
| 12/01 | 3,320 | 3,355 | 3,320 | 3,355 | +1.05% | 600 | 76億7959万 | +1.57% | 5.69 | 0.6 |
| 11/30 | 3,320 | 3,325 | 3,315 | 3,320 | 0% | 600 | 75億9948万 | +0.73% | 5.64 | 0.6 |
| 11/28 | 3,365 | 3,365 | 3,320 | 3,320 | -0.6% | 700 | 75億9948万 | +0.91% | 5.64 | 0.6 |
| 11/27 | 3,370 | 3,370 | 3,310 | 3,340 | +0.91% | 600 | 76億4526万 | +1.74% | 5.67 | 0.6 |
| 11/24 | 3,305 | 3,310 | 3,305 | 3,310 | +0.15% | 500 | 75億7659万 | +1.07% | 5.62 | 0.6 |
| 11/21 | 3,340 | 3,340 | 3,275 | 3,305 | -0.45% | 1,300 | 75億6514万 | +1.01% | 5.61 | 0.59 |
| 11/20 | 3,355 | 3,355 | 3,320 | 3,320 | +0.45% | 1,600 | 75億9948万 | +1.59% | 5.64 | 0.6 |
| 11/17 | 3,330 | 3,330 | 3,305 | 3,305 | -0.9% | 300 | 75億6514万 | +1.26% | 5.61 | 0.59 |
| 11/16 | 3,270 | 3,335 | 3,270 | 3,335 | 0% | 300 | 76億3381万 | +2.24% | 5.66 | 0.6 |
| 11/15 | 3,340 | 3,360 | 3,335 | 3,335 | -0.15% | 2,200 | 76億3381万 | +2.33% | 5.66 | 0.6 |
| 11/14 | 3,280 | 3,340 | 3,280 | 3,340 | -0.15% | 1,300 | 76億4526万 | +2.61% | 5.67 | 0.6 |
| 11/13 | 3,400 | 3,400 | 3,230 | 3,345 | +2.61% | 3,000 | 76億5670万 | +2.99% | 5.68 | 0.6 |
| 11/10 | 3,275 | 3,275 | 3,205 | 3,260 | +0.31% | 1,600 | 74億6214万 | +0.68% | 5.53 | 0.59 |
| 11/09 | 3,300 | 3,300 | 3,225 | 3,250 | -1.52% | 2,000 | 74億3925万 | +0.59% | 5.52 | 0.58 |
| 11/08 | 3,305 | 3,305 | 3,300 | 3,300 | -1.2% | 300 | 75億5370万 | +2.26% | 5.6 | 0.59 |
| 11/07 | 3,330 | 3,340 | 3,290 | 3,340 | +0.6% | 400 | 76億4526万 | +3.63% | 5.67 | 0.6 |
| 11/06 | 3,360 | 3,360 | 3,300 | 3,320 | 0% | 800 | 75億9948万 | +3.17% | 5.64 | 0.6 |
| 11/02 | 3,345 | 3,345 | 3,265 | 3,320 | -0.75% | 2,000 | 75億9948万 | +3.2% | 5.64 | 0.6 |
| 11/01 | 3,390 | 3,390 | 3,285 | 3,345 | 0% | 1,200 | 76億5670万 | +4.17% | 5.68 | 0.6 |
| 10/31 | 3,355 | 3,360 | 3,335 | 3,345 | -0.59% | 1,200 | 76億5670万 | +4.34% | 5.68 | 0.6 |
| 10/30 | 3,490 | 3,490 | 3,295 | 3,365 | +4.34% | 6,000 | 77億248万 | +5.12% | 5.71 | 0.61 |
| 10/27 | 3,205 | 3,250 | 3,205 | 3,225 | +0.47% | 1,100 | 73億8202万 | +0.94% | 5.47 | 0.58 |
| 10/26 | 3,195 | 3,210 | 3,170 | 3,210 | +0.94% | 1,200 | 73億4769万 | +0.47% | 5.45 | 0.58 |
| 10/25 | 3,245 | 3,245 | 3,175 | 3,180 | 0% | 1,500 | 72億7902万 | -0.44% | 5.4 | 0.57 |
| 10/24 | 3,180 | 3,180 | 3,175 | 3,180 | 0% | 700 | 72億7902万 | -0.47% | 5.4 | 0.57 |
| 10/23 | 3,295 | 3,295 | 3,180 | 3,180 | 0% | 2,100 | 72億7902万 | -0.56% | 5.4 | 0.57 |
| 10/20 | 3,170 | 3,180 | 3,140 | 3,180 | +0.95% | 1,700 | 72億7902万 | -0.5% | 5.4 | 0.57 |
| 10/19 | 3,135 | 3,160 | 3,135 | 3,150 | +0.48% | 600 | 72億1035万 | -1.41% | 5.35 | 0.57 |
| 10/17 | 3,255 | 3,295 | 3,135 | 3,135 | -2.79% | 2,500 | 71億7601万 | -1.88% | 5.32 | 0.56 |
| 10/16 | 3,220 | 3,225 | 3,220 | 3,225 | +0.16% | 300 | 73億8202万 | +0.97% | 5.47 | 0.58 |
| 10/13 | 3,220 | 3,225 | 3,220 | 3,220 | +0.31% | 600 | 73億7058万 | +0.97% | 5.47 | 0.58 |
| 10/12 | 3,215 | 3,255 | 3,195 | 3,210 | -1.38% | 600 | 73億4769万 | +0.78% | 5.45 | 0.58 |
| 10/11 | 3,280 | 3,280 | 3,175 | 3,255 | +0.15% | 1,400 | 74億5069万 | +2.33% | 5.53 | 0.59 |
| 10/10 | 3,275 | 3,275 | 3,190 | 3,250 | -0.15% | 1,900 | 74億3925万 | +2.33% | 5.52 | 0.58 |
| 10/06 | 3,185 | 3,255 | 3,185 | 3,255 | +3.33% | 1,400 | 74億5069万 | +2.65% | 5.53 | 0.59 |
| 10/05 | 3,100 | 3,150 | 3,100 | 3,150 | +1.94% | 800 | 72億1035万 | -0.47% | 5.35 | 0.57 |
| 10/04 | 3,090 | 3,095 | 3,090 | 3,090 | +0.16% | 800 | 70億7301万 | -2.28% | 5.25 | 0.56 |
| 10/03 | 3,160 | 3,170 | 3,085 | 3,085 | -2.06% | 2,100 | 70億6156万 | -2.4% | 5.24 | 0.56 |
| 10/02 | 3,210 | 3,210 | 3,150 | 3,150 | -1.56% | 1,100 | 72億1035万 | -0.28% | 5.35 | 0.57 |
| 09/29 | 3,220 | 3,220 | 3,180 | 3,200 | -0.78% | 1,400 | 73億2480万 | +1.49% | 5.43 | 0.59 |
| 09/28 | 3,265 | 3,265 | 3,225 | 3,225 | -1.98% | 1,400 | 73億8202万 | +2.48% | 5.47 | 0.6 |
| 09/27 | 3,295 | 3,295 | 3,250 | 3,290 | +3.95% | 2,000 | 75億3081万 | +4.88% | 5.58 | 0.61 |
| 09/26 | 3,255 | 3,255 | 3,165 | 3,165 | -1.71% | 1,200 | 72億4468万 | +1.28% | 5.37 | 0.59 |
| 09/25 | 3,230 | 3,230 | 3,220 | 3,220 | -0.31% | 500 | 73億7058万 | +3.24% | 5.47 | 0.6 |
| 09/22 | 3,200 | 3,230 | 3,160 | 3,230 | +0.78% | 900 | 73億9347万 | +3.86% | 5.48 | 0.6 |
| 09/21 | 3,250 | 3,250 | 3,205 | 3,205 | -0.77% | 1,700 | 73億3624万 | +3.35% | 5.44 | 0.6 |
| 09/20 | 3,190 | 3,230 | 3,165 | 3,230 | +1.25% | 2,000 | 73億9347万 | +4.5% | 5.48 | 0.6 |
| 09/19 | 3,210 | 3,210 | 3,135 | 3,190 | -0.62% | 1,100 | 73億191万 | +3.47% | 5.41 | 0.59 |
| 09/15 | 3,220 | 3,220 | 3,160 | 3,210 | -0.93% | 600 | 73億4769万 | +4.32% | 5.45 | 0.6 |
| 09/14 | 3,215 | 3,240 | 3,175 | 3,240 | +3.02% | 1,000 | 74億1636万 | +5.61% | 5.5 | 0.6 |
| 09/13 | 3,160 | 3,160 | 3,145 | 3,145 | +0.16% | 1,300 | 71億9890万 | +2.74% | 5.34 | 0.58 |
| 09/12 | 3,220 | 3,220 | 3,140 | 3,140 | -0.32% | 1,000 | 71億8746万 | +2.75% | 5.33 | 0.58 |
| 09/11 | 3,215 | 3,215 | 3,115 | 3,150 | +1.12% | 1,300 | 72億1035万 | +3.11% | 5.35 | 0.58 |
| 09/08 | 3,120 | 3,120 | 3,115 | 3,115 | 0% | 300 | 71億3023万 | +2% | 5.29 | 0.58 |
| 09/07 | 3,115 | 3,115 | 3,115 | 3,115 | +0.16% | 200 | 71億3023万 | +1.96% | 5.29 | 0.58 |
| 09/06 | 3,105 | 3,110 | 3,105 | 3,110 | -0.32% | 600 | 71億1879万 | +1.6% | 5.28 | 0.58 |
| 09/04 | 3,140 | 3,140 | 3,120 | 3,120 | -0.16% | 500 | 71億4168万 | +1.79% | 5.3 | 0.58 |
| 09/01 | 3,140 | 3,140 | 3,115 | 3,125 | +0.16% | 500 | 71億5312万 | +1.79% | 5.3 | 0.58 |
| 08/31 | 3,120 | 3,120 | 3,120 | 3,120 | +0.48% | 200 | 71億4168万 | +1.46% | 5.3 | 0.58 |
| 08/30 | 3,105 | 3,105 | 3,105 | 3,105 | +0.98% | 100 | 71億734万 | +0.78% | 5.27 | 0.58 |
| 08/29 | 3,070 | 3,080 | 3,065 | 3,075 | +0.49% | 600 | 70億3867万 | -0.29% | 5.22 | 0.57 |
| 08/28 | 3,045 | 3,060 | 3,040 | 3,060 | +0.82% | 1,000 | 70億434万 | -1.13% | 5.19 | 0.57 |
| 08/25 | 3,020 | 3,035 | 3,010 | 3,035 | +0.66% | 600 | 69億4711万 | -2.13% | 5.15 | 0.56 |
