時価総額
2023/09/25～2024/02/21
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 |
| 02/21 | 1,150 | 1,151 | 1,139 | 1,146 | -0.78% | 57,200 | 120億4268万 | -5.68% | 14.87 | 0.84 |
| 02/20 | 1,164 | 1,166 | 1,155 | 1,155 | -0.17% | 29,400 | 121億3725万 | -5.17% | 14.98 | 0.85 |
| 02/19 | 1,145 | 1,161 | 1,145 | 1,157 | +0.78% | 68,200 | 121億5827万 | -5.24% | 15.01 | 0.85 |
| 02/16 | 1,148 | 1,154 | 1,141 | 1,148 | +1.41% | 102,500 | 120億6370万 | -6.21% | 14.89 | 0.85 |
| 02/15 | 1,198 | 1,198 | 1,132 | 1,132 | -6.6% | 297,800 | 118億9556万 | -7.74% | 14.69 | 0.83 |
| 02/14 | 1,228 | 1,228 | 1,209 | 1,212 | -1.54% | 90,700 | 127億3624万 | -1.54% | 15.72 | 0.89 |
| 02/13 | 1,220 | 1,232 | 1,220 | 1,231 | +1.32% | 74,300 | 129億3590万 | -0.16% | 15.97 | 0.91 |
| 02/09 | 1,220 | 1,227 | 1,213 | 1,215 | -0.41% | 64,800 | 127億6776万 | -1.38% | 15.76 | 0.89 |
| 02/08 | 1,224 | 1,228 | 1,207 | 1,220 | -0.25% | 76,100 | 128億2030万 | -0.97% | 15.83 | 0.9 |
| 02/07 | 1,232 | 1,233 | 1,219 | 1,223 | -0.81% | 65,000 | 128億5183万 | -0.73% | 15.87 | 0.9 |
| 02/06 | 1,231 | 1,239 | 1,229 | 1,233 | 0% | 55,800 | 129億5691万 | +0.08% | 16 | 0.91 |
| 02/05 | 1,231 | 1,233 | 1,225 | 1,233 | +0.74% | 46,300 | 129億5691万 | -0.16% | 16 | 0.91 |
| 02/02 | 1,229 | 1,230 | 1,217 | 1,224 | -0.16% | 47,500 | 128億6234万 | -1.13% | 15.88 | 0.9 |
| 02/01 | 1,235 | 1,235 | 1,222 | 1,226 | -0.49% | 44,700 | 128億8335万 | -1.21% | 15.9 | 0.9 |
| 01/31 | 1,235 | 1,237 | 1,225 | 1,232 | -0.24% | 40,100 | 129億4641万 | -1.04% | 15.98 | 0.91 |
| 01/30 | 1,251 | 1,251 | 1,232 | 1,235 | -1.28% | 74,800 | 129億7793万 | -1.04% | 16.02 | 0.91 |
| 01/29 | 1,257 | 1,266 | 1,248 | 1,251 | -0.48% | 71,400 | 131億4607万 | -0.16% | 16.23 | 0.92 |
| 01/26 | 1,261 | 1,266 | 1,256 | 1,257 | 0% | 61,000 | 132億912万 | +0.08% | 16.31 | 0.93 |
| 01/25 | 1,246 | 1,262 | 1,246 | 1,257 | +0.96% | 79,400 | 132億912万 | -0.08% | 16.31 | 0.93 |
| 01/24 | 1,250 | 1,254 | 1,244 | 1,245 | -0.4% | 60,700 | 130億8302万 | -1.27% | 16.15 | 0.92 |
| 01/23 | 1,244 | 1,250 | 1,240 | 1,250 | +1.13% | 87,800 | 131億3556万 | -1.19% | 16.22 | 0.92 |
| 01/22 | 1,226 | 1,237 | 1,226 | 1,236 | +1.15% | 63,000 | 129億8102万 | -2.6% | 16.03 | 0.91 |
| 01/19 | 1,223 | 1,232 | 1,219 | 1,222 | +0.41% | 78,200 | 128億3399万 | -4.01% | 15.85 | 0.9 |
| 01/18 | 1,210 | 1,218 | 1,207 | 1,217 | +0.5% | 53,700 | 127億8148万 | -4.77% | 15.79 | 0.9 |
| 01/17 | 1,227 | 1,234 | 1,211 | 1,211 | -0.74% | 73,800 | 127億1846万 | -5.61% | 15.71 | 0.89 |
| 01/16 | 1,243 | 1,243 | 1,220 | 1,220 | -1.85% | 78,400 | 128億1298万 | -5.43% | 15.83 | 0.9 |
| 01/15 | 1,217 | 1,250 | 1,217 | 1,243 | +2.14% | 108,800 | 130億5454万 | -4.16% | 16.13 | 0.92 |
| 01/12 | 1,236 | 1,236 | 1,214 | 1,217 | -1.54% | 117,200 | 127億8148万 | -6.6% | 15.79 | 0.9 |
| 01/11 | 1,244 | 1,250 | 1,233 | 1,236 | -0.4% | 140,300 | 129億8102万 | -5.72% | 16.03 | 0.91 |
| 01/10 | 1,250 | 1,254 | 1,241 | 1,241 | -0.08% | 90,500 | 130億3354万 | -5.77% | 16.1 | 0.91 |
| 01/09 | 1,220 | 1,246 | 1,220 | 1,242 | +1.8% | 219,300 | 130億4404万 | -6.19% | 16.11 | 0.91 |
| 01/05 | 1,216 | 1,228 | 1,214 | 1,220 | +0.58% | 87,100 | 128億1298万 | -8.27% | 15.83 | 0.9 |
| 01/04 | 1,213 | 1,215 | 1,189 | 1,213 | -0.9% | 130,100 | 127億3947万 | -9.27% | 15.74 | 0.89 |
| 2023 |
| 12/29 | 1,220 | 1,230 | 1,213 | 1,224 | 0% | 121,700 | 128億5499万 | -9.06% | 17.32 | 0.9 |
| 12/28 | 1,189 | 1,227 | 1,187 | 1,224 | -5.77% | 300,400 | 128億5499万 | -9.6% | 17.32 | 0.9 |
| 12/27 | 1,289 | 1,311 | 1,283 | 1,299 | +0.23% | 201,700 | 136億4268万 | -4.63% | 18.38 | 0.95 |
| 12/26 | 1,290 | 1,297 | 1,275 | 1,296 | -0.46% | 235,800 | 136億1117万 | -5.12% | 18.33 | 0.95 |
| 12/25 | 1,334 | 1,336 | 1,291 | 1,302 | -1.74% | 231,500 | 136億7418万 | -4.96% | 18.42 | 0.96 |
| 12/22 | 1,337 | 1,343 | 1,323 | 1,325 | -0.15% | 111,500 | 139億1574万 | -3.5% | 18.74 | 0.97 |
| 12/21 | 1,335 | 1,335 | 1,322 | 1,327 | -0.82% | 135,200 | 139億3409万 | -3.42% | 18.77 | 0.97 |
| 12/20 | 1,336 | 1,354 | 1,332 | 1,338 | +0.75% | 98,600 | 140億4960万 | -2.69% | 18.92 | 0.98 |
| 12/19 | 1,322 | 1,332 | 1,317 | 1,328 | +1.07% | 49,100 | 139億4459万 | -3.49% | 18.78 | 0.98 |
| 12/18 | 1,330 | 1,330 | 1,304 | 1,314 | -1.79% | 91,400 | 137億9759万 | -4.64% | 18.58 | 0.96 |
| 12/15 | 1,342 | 1,349 | 1,332 | 1,338 | +0.53% | 84,500 | 140億4960万 | -3.18% | 18.92 | 0.98 |
| 12/14 | 1,359 | 1,359 | 1,327 | 1,331 | -1.41% | 100,500 | 139億7609万 | -3.83% | 18.83 | 0.98 |
| 12/13 | 1,344 | 1,363 | 1,343 | 1,350 | +0.52% | 103,100 | 141億7560万 | -2.53% | 19.09 | 0.99 |
| 12/12 | 1,357 | 1,362 | 1,331 | 1,343 | -1.03% | 142,000 | 141億210万 | -3.1% | 19 | 0.99 |
| 12/11 | 1,347 | 1,359 | 1,346 | 1,357 | +1.65% | 61,700 | 142億4911万 | -2.16% | 19.19 | 1 |
| 12/08 | 1,368 | 1,368 | 1,327 | 1,335 | -3.12% | 218,300 | 140億1810万 | -3.82% | 18.88 | 0.98 |
| 12/07 | 1,402 | 1,402 | 1,377 | 1,378 | -1.64% | 107,200 | 144億6962万 | -0.79% | 19.49 | 1.01 |
| 12/06 | 1,401 | 1,406 | 1,385 | 1,401 | -0.07% | 114,600 | 147億1113万 | +0.86% | 19.82 | 1.03 |
| 12/05 | 1,414 | 1,415 | 1,402 | 1,402 | -0.71% | 88,300 | 147億2163万 | +1.08% | 19.83 | 1.03 |
| 12/04 | 1,400 | 1,419 | 1,399 | 1,412 | +1.22% | 72,600 | 148億2663万 | +1.88% | 19.97 | 1.04 |
| 12/01 | 1,405 | 1,405 | 1,395 | 1,395 | -0.36% | 71,700 | 146億4812万 | +0.94% | 19.73 | 1.02 |
| 11/30 | 1,395 | 1,400 | 1,378 | 1,400 | +0.36% | 78,000 | 147億63万 | +1.45% | 19.8 | 1.03 |
| 11/29 | 1,408 | 1,413 | 1,393 | 1,395 | -0.92% | 66,200 | 146億4812万 | +1.31% | 19.73 | 1.02 |
| 11/28 | 1,418 | 1,424 | 1,403 | 1,408 | -0.56% | 71,900 | 147億8463万 | +2.47% | 19.91 | 1.03 |
| 11/27 | 1,437 | 1,442 | 1,414 | 1,416 | -1.46% | 140,800 | 148億6863万 | +3.36% | 20.03 | 1.04 |
| 11/24 | 1,421 | 1,445 | 1,421 | 1,437 | +1.55% | 97,500 | 150億8914万 | +5.2% | 20.32 | 1.06 |
| 11/22 | 1,404 | 1,425 | 1,398 | 1,415 | +1% | 85,100 | 148億5813万 | +3.89% | 20.01 | 1.04 |
| 11/21 | 1,400 | 1,401 | 1,387 | 1,401 | +0.5% | 54,900 | 147億692万 | +3.09% | 19.81 | 1.03 |
| 11/20 | 1,387 | 1,415 | 1,387 | 1,394 | +0.5% | 114,500 | 146億3344万 | +2.8% | 19.71 | 1.02 |
| 11/17 | 1,363 | 1,388 | 1,358 | 1,387 | +2.51% | 71,000 | 145億5996万 | +2.51% | 19.61 | 1.02 |
| 11/16 | 1,375 | 1,375 | 1,352 | 1,353 | -0.29% | 63,000 | 142億304万 | +0.15% | 19.13 | 0.99 |
| 11/15 | 1,338 | 1,358 | 1,311 | 1,357 | +0.37% | 113,200 | 142億4503万 | +0.44% | 19.19 | 1 |
| 11/14 | 1,389 | 1,389 | 1,352 | 1,352 | -2.38% | 104,400 | 141億9255万 | +0.07% | 19.12 | 0.99 |
| 11/13 | 1,400 | 1,402 | 1,385 | 1,385 | -1.21% | 68,900 | 145億3896万 | +2.59% | 19.58 | 1.02 |
| 11/10 | 1,396 | 1,402 | 1,381 | 1,402 | +1.45% | 78,000 | 147億1742万 | +4.16% | 19.82 | 1.03 |
| 11/09 | 1,383 | 1,388 | 1,362 | 1,382 | +1.17% | 53,600 | 145億747万 | +3.13% | 19.54 | 1.01 |
| 11/08 | 1,394 | 1,403 | 1,359 | 1,366 | -1.23% | 93,500 | 143億3951万 | +2.25% | 19.31 | 1 |
| 11/07 | 1,374 | 1,409 | 1,373 | 1,383 | +0.73% | 114,100 | 145億1797万 | +3.67% | 19.56 | 1.02 |
| 11/06 | 1,379 | 1,384 | 1,369 | 1,373 | +0.29% | 66,400 | 144億1299万 | +3.16% | 19.41 | 1.01 |
| 11/02 | 1,370 | 1,380 | 1,359 | 1,369 | +0.74% | 82,000 | 143億7100万 | +3.09% | 19.36 | 1 |
| 11/01 | 1,379 | 1,382 | 1,355 | 1,359 | -0.95% | 94,900 | 142億6603万 | +2.49% | 19.22 | 1 |
| 10/31 | 1,358 | 1,372 | 1,348 | 1,372 | +1.11% | 79,100 | 144億250万 | +3.63% | 19.4 | 1.01 |
| 10/30 | 1,360 | 1,364 | 1,343 | 1,357 | -0.88% | 82,700 | 142億4503万 | +2.57% | 19.19 | 1 |
| 10/27 | 1,345 | 1,369 | 1,339 | 1,369 | +3.32% | 95,100 | 143億7100万 | +3.63% | 19.36 | 1 |
| 10/26 | 1,340 | 1,345 | 1,321 | 1,325 | -0.45% | 55,900 | 139億912万 | +0.53% | 18.74 | 0.97 |
| 10/25 | 1,325 | 1,346 | 1,325 | 1,331 | +0.23% | 43,500 | 139億7210万 | +1.06% | 18.82 | 0.98 |
| 10/24 | 1,315 | 1,331 | 1,298 | 1,328 | +0.84% | 70,600 | 139億4061万 | +0.91% | 18.78 | 0.97 |
| 10/23 | 1,320 | 1,330 | 1,317 | 1,317 | 0% | 38,800 | 138億2382万 | +0.23% | 18.62 | 0.97 |
| 10/20 | 1,319 | 1,323 | 1,311 | 1,317 | -0.3% | 38,500 | 138億2382万 | +0.38% | 18.62 | 0.97 |
| 10/19 | 1,320 | 1,336 | 1,320 | 1,321 | -1.12% | 29,100 | 138億6581万 | +0.84% | 18.68 | 0.97 |
| 10/18 | 1,332 | 1,340 | 1,331 | 1,336 | -0.15% | 34,500 | 140億2325万 | +2.14% | 18.89 | 0.98 |
| 10/17 | 1,340 | 1,347 | 1,330 | 1,338 | +1.59% | 34,800 | 140億4425万 | +2.45% | 18.92 | 0.98 |
| 10/16 | 1,323 | 1,340 | 1,313 | 1,317 | -0.75% | 61,200 | 138億2382万 | +1.07% | 18.62 | 0.97 |
| 10/13 | 1,341 | 1,348 | 1,325 | 1,327 | -1.78% | 79,100 | 139億2878万 | +2% | 18.76 | 0.97 |
| 10/12 | 1,341 | 1,355 | 1,340 | 1,351 | +0.07% | 47,400 | 141億8070万 | +4.08% | 19.1 | 0.99 |
| 10/11 | 1,358 | 1,369 | 1,350 | 1,350 | -0.66% | 69,600 | 141億7020万 | +4.25% | 19.09 | 0.99 |
| 10/10 | 1,321 | 1,359 | 1,321 | 1,359 | +4.14% | 118,900 | 142億6467万 | +5.27% | 19.21 | 1 |
| 10/06 | 1,295 | 1,312 | 1,285 | 1,305 | +1.32% | 41,600 | 136億9786万 | +1.48% | 18.45 | 0.96 |
| 10/05 | 1,270 | 1,288 | 1,270 | 1,288 | +3.12% | 34,600 | 135億1942万 | +0.39% | 18.21 | 0.95 |
| 10/04 | 1,290 | 1,290 | 1,248 | 1,249 | -3.85% | 98,300 | 131億1006万 | -2.5% | 17.66 | 0.92 |
| 10/03 | 1,317 | 1,317 | 1,286 | 1,299 | -1.37% | 81,000 | 136億3488万 | +1.41% | 18.37 | 0.95 |
| 10/02 | 1,311 | 1,335 | 1,311 | 1,317 | +1% | 67,200 | 138億2382万 | +3.05% | 18.62 | 0.97 |
| 09/29 | 1,319 | 1,336 | 1,298 | 1,304 | -0.15% | 96,900 | 136億8737万 | +2.35% | 18.43 | 0.96 |
| 09/28 | 1,315 | 1,321 | 1,301 | 1,306 | -0.76% | 95,500 | 137億836万 | +2.83% | 18.46 | 0.96 |
| 09/27 | 1,330 | 1,330 | 1,299 | 1,316 | +0.3% | 85,000 | 138億1332万 | +3.87% | 18.6 | 0.97 |
| 09/26 | 1,333 | 1,333 | 1,305 | 1,312 | -1.13% | 112,800 | 137億7134万 | +3.96% | 18.54 | 0.97 |
| 09/25 | 1,320 | 1,333 | 1,308 | 1,327 | +1.07% | 83,700 | 139億2878万 | +5.57% | 18.75 | 0.98 |
