時価総額
2023/08/25～2024/01/23
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 |
| 01/23 | 1,135 | 1,143 | 1,129 | 1,135 | -0.18% | 86,000 | 260億8796万 | +3.09% | 64.18 | 0.37 |
| 01/22 | 1,123 | 1,137 | 1,123 | 1,137 | +1.25% | 62,900 | 261億3393万 | +3.46% | 64.29 | 0.37 |
| 01/19 | 1,113 | 1,125 | 1,113 | 1,123 | +0.81% | 50,100 | 258億1214万 | +2.28% | 63.5 | 0.37 |
| 01/18 | 1,105 | 1,116 | 1,105 | 1,114 | +0.54% | 42,400 | 256億528万 | +1.55% | 62.99 | 0.36 |
| 01/17 | 1,117 | 1,124 | 1,108 | 1,108 | -0.45% | 80,700 | 254億6737万 | +1.09% | 62.65 | 0.36 |
| 01/16 | 1,114 | 1,118 | 1,109 | 1,113 | +0.18% | 56,600 | 255億8229万 | +1.55% | 62.93 | 0.36 |
| 01/15 | 1,100 | 1,115 | 1,100 | 1,111 | +1.28% | 49,500 | 255億3632万 | +1.37% | 62.82 | 0.36 |
| 01/12 | 1,112 | 1,116 | 1,092 | 1,097 | -1.35% | 60,400 | 252億1453万 | +0.18% | 62.03 | 0.36 |
| 01/11 | 1,112 | 1,115 | 1,107 | 1,112 | +0.82% | 67,400 | 255億5931万 | +1.46% | 62.88 | 0.36 |
| 01/10 | 1,107 | 1,113 | 1,100 | 1,103 | -0.27% | 108,700 | 253億5244万 | +0.73% | 62.37 | 0.36 |
| 01/09 | 1,095 | 1,106 | 1,094 | 1,106 | +1.37% | 61,500 | 254億2140万 | +0.91% | 62.54 | 0.36 |
| 01/05 | 1,100 | 1,103 | 1,088 | 1,091 | 0% | 79,300 | 250億7662万 | -0.46% | 61.69 | 0.36 |
| 01/04 | 1,081 | 1,095 | 1,078 | 1,091 | +0.93% | 92,800 | 250億7662万 | -0.55% | 61.69 | 0.36 |
| 2023 |
| 12/29 | 1,079 | 1,082 | 1,076 | 1,081 | +0.19% | 37,800 | 248億4677万 | -1.55% | 843.08 | 0.35 |
| 12/28 | 1,066 | 1,079 | 1,059 | 1,079 | -0.92% | 72,000 | 248億80万 | -1.82% | 841.52 | 0.35 |
| 12/27 | 1,074 | 1,091 | 1,074 | 1,089 | +1.11% | 164,500 | 250億3065万 | -1% | 849.32 | 0.36 |
| 12/26 | 1,082 | 1,085 | 1,077 | 1,077 | -0.74% | 103,600 | 247億5483万 | -2.09% | 839.96 | 0.35 |
| 12/25 | 1,100 | 1,100 | 1,085 | 1,085 | -0.91% | 104,700 | 249億3871万 | -1.45% | 846.2 | 0.35 |
| 12/22 | 1,096 | 1,101 | 1,088 | 1,095 | +0.37% | 66,400 | 251億6856万 | -0.64% | 854 | 0.36 |
| 12/21 | 1,094 | 1,097 | 1,091 | 1,091 | -0.82% | 39,700 | 250億7662万 | -0.91% | 850.88 | 0.36 |
| 12/20 | 1,107 | 1,109 | 1,100 | 1,100 | +0.27% | 98,700 | 252億8349万 | -0.09% | 857.9 | 0.36 |
| 12/19 | 1,097 | 1,100 | 1,089 | 1,097 | +0.18% | 45,800 | 252億1453万 | -0.27% | 855.56 | 0.36 |
| 12/18 | 1,092 | 1,095 | 1,084 | 1,095 | -0.82% | 59,900 | 251億6856万 | -0.45% | 854 | 0.36 |
| 12/15 | 1,091 | 1,104 | 1,090 | 1,104 | +1.47% | 54,100 | 253億7543万 | +0.36% | 861.02 | 0.36 |
| 12/14 | 1,095 | 1,101 | 1,081 | 1,088 | -1.09% | 66,900 | 250億767万 | -1% | 848.54 | 0.35 |
| 12/13 | 1,093 | 1,104 | 1,086 | 1,100 | +0.73% | 65,100 | 252億8349万 | +0.09% | 857.9 | 0.36 |
| 12/12 | 1,109 | 1,109 | 1,092 | 1,092 | -1% | 44,500 | 250億9961万 | -0.73% | 851.66 | 0.36 |
| 12/11 | 1,097 | 1,106 | 1,096 | 1,103 | +1.47% | 49,300 | 253億5244万 | +0.27% | 860.24 | 0.36 |
| 12/08 | 1,095 | 1,096 | 1,080 | 1,087 | -1.27% | 107,200 | 249億8468万 | -1.18% | 847.76 | 0.35 |
| 12/07 | 1,107 | 1,108 | 1,099 | 1,101 | -1.08% | 52,200 | 253億647万 | 0% | 858.68 | 0.36 |
| 12/06 | 1,103 | 1,113 | 1,100 | 1,113 | +1.27% | 61,400 | 255億8229万 | +1.18% | 868.04 | 0.36 |
| 12/05 | 1,112 | 1,114 | 1,098 | 1,099 | -1.17% | 80,400 | 252億6050万 | 0% | 857.12 | 0.36 |
| 12/04 | 1,110 | 1,116 | 1,104 | 1,112 | +0.54% | 36,200 | 255億5931万 | +1.18% | 867.26 | 0.36 |
| 12/01 | 1,111 | 1,115 | 1,105 | 1,106 | 0% | 41,800 | 254億2140万 | +0.73% | 862.58 | 0.36 |
| 11/30 | 1,101 | 1,109 | 1,095 | 1,106 | 0% | 85,900 | 254億2140万 | +0.82% | 862.58 | 0.36 |
| 11/29 | 1,115 | 1,122 | 1,106 | 1,106 | -1.25% | 55,400 | 254億2140万 | +0.91% | 862.58 | 0.36 |
| 11/28 | 1,112 | 1,120 | 1,110 | 1,120 | +0.72% | 56,100 | 257億4319万 | +2.28% | 873.5 | 0.37 |
| 11/27 | 1,124 | 1,130 | 1,111 | 1,112 | -0.09% | 46,700 | 255億5931万 | +1.65% | 867.26 | 0.36 |
| 11/24 | 1,106 | 1,124 | 1,106 | 1,113 | +0.82% | 57,000 | 255億8229万 | +1.74% | 868.04 | 0.36 |
| 11/22 | 1,108 | 1,119 | 1,104 | 1,104 | -0.09% | 64,100 | 253億7543万 | +0.91% | 861.02 | 0.36 |
| 11/21 | 1,103 | 1,110 | 1,100 | 1,105 | +0.73% | 50,100 | 253億9841万 | +1.01% | 861.8 | 0.36 |
| 11/20 | 1,108 | 1,124 | 1,097 | 1,097 | -0.45% | 108,900 | 252億1453万 | +0.27% | 855.56 | 0.36 |
| 11/17 | 1,079 | 1,104 | 1,079 | 1,102 | +2.13% | 78,000 | 253億2946万 | +0.55% | 859.46 | 0.36 |
| 11/16 | 1,079 | 1,089 | 1,070 | 1,079 | +0.19% | 71,600 | 248億80万 | -1.73% | 841.52 | 0.35 |
| 11/15 | 1,061 | 1,091 | 1,060 | 1,077 | -0.65% | 204,700 | 247億5483万 | -2.09% | 839.96 | 0.35 |
| 11/14 | 1,090 | 1,090 | 1,077 | 1,084 | -0.73% | 94,800 | 249億1573万 | -1.72% | 845.42 | 0.35 |
| 11/13 | 1,109 | 1,110 | 1,090 | 1,092 | -0.27% | 48,300 | 250億9961万 | -1.18% | 851.66 | 0.36 |
| 11/10 | 1,091 | 1,096 | 1,081 | 1,095 | +0.09% | 43,500 | 251億6856万 | -1.08% | 854 | 0.36 |
| 11/09 | 1,094 | 1,099 | 1,077 | 1,094 | +0.64% | 47,600 | 251億4558万 | -1.17% | 853.22 | 0.36 |
| 11/08 | 1,108 | 1,109 | 1,084 | 1,087 | -1.72% | 77,300 | 249億8468万 | -1.98% | 847.76 | 0.35 |
| 11/07 | 1,111 | 1,115 | 1,103 | 1,106 | -0.45% | 32,300 | 254億2140万 | -0.63% | 862.58 | 0.36 |
| 11/06 | 1,117 | 1,117 | 1,104 | 1,111 | +1% | 91,900 | 255億3632万 | -0.45% | 866.48 | 0.36 |
| 11/02 | 1,110 | 1,110 | 1,092 | 1,100 | -0.09% | 75,100 | 252億8349万 | -1.79% | 857.9 | 0.36 |
| 11/01 | 1,108 | 1,109 | 1,097 | 1,101 | +1.1% | 66,400 | 253億647万 | -2.05% | 858.68 | 0.36 |
| 10/31 | 1,081 | 1,089 | 1,071 | 1,089 | +0.93% | 51,600 | 250億3065万 | -3.46% | 849.32 | 0.36 |
| 10/30 | 1,092 | 1,092 | 1,073 | 1,079 | -1.55% | 52,600 | 248億80万 | -4.85% | 841.52 | 0.35 |
| 10/27 | 1,085 | 1,098 | 1,085 | 1,096 | +1.29% | 53,500 | 251億9155万 | -3.78% | 854.78 | 0.36 |
| 10/26 | 1,090 | 1,095 | 1,074 | 1,082 | -0.64% | 59,700 | 248億6976万 | -5.34% | 843.86 | 0.35 |
| 10/25 | 1,100 | 1,100 | 1,089 | 1,089 | +0.65% | 66,100 | 250億3065万 | -5.22% | 849.32 | 0.36 |
| 10/24 | 1,081 | 1,087 | 1,057 | 1,082 | +0.19% | 114,300 | 248億6976万 | -6.24% | 843.86 | 0.35 |
| 10/23 | 1,097 | 1,097 | 1,080 | 1,080 | -1.64% | 111,100 | 248億2379万 | -6.82% | 842.3 | 0.35 |
| 10/20 | 1,099 | 1,103 | 1,092 | 1,098 | -0.18% | 87,900 | 252億3752万 | -5.59% | 856.34 | 0.36 |
| 10/19 | 1,100 | 1,105 | 1,096 | 1,100 | -1.26% | 86,200 | 252億8349万 | -5.74% | 857.9 | 0.36 |
| 10/18 | 1,116 | 1,116 | 1,106 | 1,114 | +0.27% | 53,000 | 256億528万 | -4.87% | 868.82 | 0.36 |
| 10/17 | 1,114 | 1,124 | 1,108 | 1,111 | -0.27% | 59,300 | 255億3632万 | -5.37% | 866.48 | 0.36 |
| 10/16 | 1,125 | 1,133 | 1,108 | 1,114 | -1.85% | 77,000 | 256億528万 | -5.35% | 868.82 | 0.36 |
| 10/13 | 1,146 | 1,148 | 1,133 | 1,135 | -1.56% | 68,000 | 260億8796万 | -3.9% | 885.2 | 0.37 |
| 10/12 | 1,149 | 1,153 | 1,140 | 1,153 | +1.5% | 74,600 | 265億169万 | -2.62% | 899.24 | 0.38 |
| 10/11 | 1,147 | 1,153 | 1,136 | 1,136 | -0.96% | 48,500 | 261億1095万 | -4.3% | 885.98 | 0.37 |
| 10/10 | 1,142 | 1,155 | 1,141 | 1,147 | +0.44% | 47,700 | 263億6378万 | -3.69% | 894.56 | 0.37 |
| 10/06 | 1,135 | 1,149 | 1,128 | 1,142 | +0.62% | 72,300 | 262億4886万 | -4.36% | 890.66 | 0.37 |
| 10/05 | 1,116 | 1,146 | 1,111 | 1,135 | +2.62% | 143,700 | 260億8796万 | -5.18% | 885.2 | 0.37 |
| 10/04 | 1,141 | 1,141 | 1,106 | 1,106 | -2.56% | 161,000 | 254億2140万 | -7.83% | 862.58 | 0.36 |
| 10/03 | 1,174 | 1,174 | 1,135 | 1,135 | -3.24% | 174,100 | 260億8796万 | -5.73% | 885.2 | 0.37 |
| 10/02 | 1,191 | 1,201 | 1,173 | 1,173 | -0.85% | 85,000 | 269億6139万 | -2.74% | 914.83 | 0.38 |
| 09/29 | 1,208 | 1,210 | 1,181 | 1,183 | -2.07% | 69,400 | 271億9124万 | -1.99% | 922.63 | 0.38 |
| 09/28 | 1,204 | 1,217 | 1,203 | 1,208 | -0.58% | 63,600 | 277億6587万 | +0.08% | 942.13 | 0.38 |
| 09/27 | 1,201 | 1,215 | 1,191 | 1,215 | +0.83% | 66,600 | 279億2676万 | +0.83% | 947.59 | 0.39 |
| 09/26 | 1,225 | 1,225 | 1,204 | 1,205 | -1.39% | 52,700 | 276億9691万 | +0.08% | 939.79 | 0.38 |
| 09/25 | 1,210 | 1,224 | 1,203 | 1,222 | +1.33% | 47,900 | 280億8766万 | +1.66% | 953.05 | 0.39 |
| 09/22 | 1,200 | 1,213 | 1,195 | 1,206 | -0.66% | 57,800 | 277億1990万 | +0.58% | 940.57 | 0.38 |
| 09/21 | 1,208 | 1,230 | 1,208 | 1,214 | 0% | 55,600 | 279億378万 | +1.34% | 946.81 | 0.39 |
| 09/20 | 1,230 | 1,235 | 1,211 | 1,214 | 0% | 73,600 | 279億378万 | +1.51% | 946.81 | 0.39 |
| 09/19 | 1,215 | 1,217 | 1,206 | 1,214 | +0.08% | 40,400 | 279億378万 | +1.59% | 946.81 | 0.39 |
| 09/15 | 1,200 | 1,218 | 1,197 | 1,213 | +1.76% | 73,800 | 278億8079万 | +1.68% | 946.03 | 0.38 |
| 09/14 | 1,189 | 1,194 | 1,185 | 1,192 | +0.17% | 43,000 | 273億9811万 | -0.08% | 929.65 | 0.38 |
| 09/13 | 1,192 | 1,197 | 1,184 | 1,190 | -0.17% | 38,900 | 273億5214万 | -0.42% | 928.09 | 0.38 |
| 09/12 | 1,191 | 1,197 | 1,183 | 1,192 | +0.34% | 31,700 | 273億9811万 | -0.58% | 929.65 | 0.38 |
| 09/11 | 1,197 | 1,198 | 1,181 | 1,188 | -0.25% | 39,600 | 273億617万 | -1.08% | 926.53 | 0.38 |
| 09/08 | 1,200 | 1,205 | 1,187 | 1,191 | -1.08% | 76,600 | 273億7512万 | -1% | 928.87 | 0.38 |
| 09/07 | 1,210 | 1,222 | 1,203 | 1,204 | -1.39% | 62,500 | 276億7393万 | 0% | 939.01 | 0.38 |
| 09/06 | 1,223 | 1,231 | 1,221 | 1,221 | -0.81% | 59,000 | 280億6467万 | +1.33% | 952.27 | 0.39 |
| 09/05 | 1,239 | 1,239 | 1,221 | 1,231 | -0.49% | 72,900 | 282億9452万 | +1.99% | 960.07 | 0.39 |
| 09/04 | 1,233 | 1,240 | 1,229 | 1,237 | +1.39% | 74,800 | 284億3243万 | +2.4% | 964.75 | 0.39 |
| 09/01 | 1,203 | 1,220 | 1,203 | 1,220 | +0.99% | 52,700 | 280億4169万 | +0.91% | 951.49 | 0.39 |
| 08/31 | 1,205 | 1,212 | 1,204 | 1,208 | 0% | 59,500 | 277億6587万 | -0.17% | 942.13 | 0.38 |
| 08/30 | 1,209 | 1,210 | 1,205 | 1,208 | +0.17% | 36,500 | 277億6587万 | -0.41% | 942.13 | 0.38 |
| 08/29 | 1,203 | 1,207 | 1,199 | 1,206 | +0.75% | 38,000 | 277億1990万 | -0.74% | 940.57 | 0.38 |
| 08/28 | 1,200 | 1,201 | 1,193 | 1,197 | +1.1% | 30,900 | 275億1303万 | -1.64% | 933.55 | 0.38 |
| 08/25 | 1,186 | 1,187 | 1,179 | 1,184 | -0.34% | 22,900 | 272億1423万 | -2.79% | 923.41 | 0.38 |
