時価総額
2023/08/21～2024/01/18
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 |
| 01/18 | 4,600 | 4,640 | 4,600 | 4,640 | +1.75% | 700 | 111億3600万 | +6.89% | 6.94 | 0.75 |
| 01/17 | 4,525 | 4,615 | 4,500 | 4,560 | +0.77% | 3,600 | 109億4400万 | +5.19% | 6.82 | 0.74 |
| 01/16 | 4,645 | 4,645 | 4,500 | 4,525 | -3% | 2,500 | 108億6000万 | +4.29% | 6.77 | 0.73 |
| 01/15 | 4,600 | 4,685 | 4,600 | 4,665 | +1.74% | 9,100 | 111億9600万 | +7.39% | 6.98 | 0.75 |
| 01/12 | 4,555 | 4,585 | 4,555 | 4,585 | +1.66% | 2,600 | 110億400万 | +5.55% | 6.86 | 0.74 |
| 01/11 | 4,440 | 4,560 | 4,440 | 4,510 | +2.15% | 10,700 | 108億2400万 | +3.7% | 6.75 | 0.73 |
| 01/10 | 4,410 | 4,415 | 4,365 | 4,415 | +0.34% | 2,800 | 105億9600万 | +1.35% | 6.61 | 0.71 |
| 01/09 | 4,395 | 4,400 | 4,340 | 4,400 | +1.73% | 6,300 | 105億6000万 | +0.85% | 6.58 | 0.71 |
| 01/05 | 4,225 | 4,325 | 4,225 | 4,325 | +2.13% | 2,400 | 103億8000万 | -1.01% | 6.47 | 0.7 |
| 01/04 | 4,115 | 4,245 | 4,115 | 4,235 | +3.04% | 5,200 | 101億6400万 | -3.29% | 6.34 | 0.68 |
| 2023 |
| 12/29 | 4,100 | 4,110 | 4,100 | 4,110 | -0.24% | 1,000 | 98億6400万 | -6.44% | 6.15 | 0.66 |
| 12/28 | 4,150 | 4,150 | 4,115 | 4,120 | -0.96% | 1,600 | 98億8800万 | -6.6% | 6.16 | 0.67 |
| 12/27 | 4,115 | 4,160 | 4,005 | 4,160 | -0.6% | 2,700 | 99億8400万 | -6.05% | 6.22 | 0.67 |
| 12/26 | 4,075 | 4,200 | 4,075 | 4,185 | +3.72% | 8,300 | 100億4400万 | -5.79% | 6.26 | 0.68 |
| 12/25 | 4,105 | 4,135 | 4,025 | 4,035 | -2.77% | 4,600 | 96億8400万 | -9.41% | 6.04 | 0.65 |
| 12/22 | 4,190 | 4,190 | 4,110 | 4,150 | +0.12% | 700 | 99億6000万 | -7.16% | 6.21 | 0.67 |
| 12/21 | 4,210 | 4,250 | 4,120 | 4,145 | -2.13% | 8,700 | 99億4800万 | -7.52% | 6.2 | 0.67 |
| 12/20 | 4,210 | 4,395 | 4,210 | 4,235 | +0.59% | 2,400 | 101億6400万 | -5.78% | 6.34 | 0.68 |
| 12/19 | 4,245 | 4,270 | 4,205 | 4,210 | -0.82% | 2,600 | 101億400万 | -6.53% | 6.3 | 0.68 |
| 12/18 | 4,365 | 4,365 | 4,235 | 4,245 | -1.51% | 7,300 | 101億8800万 | -6.02% | 6.35 | 0.69 |
| 12/15 | 4,355 | 4,375 | 4,305 | 4,310 | -0.35% | 900 | 103億4400万 | -4.79% | 6.45 | 0.7 |
| 12/14 | 4,410 | 4,410 | 4,325 | 4,325 | -2.7% | 1,400 | 103億8000万 | -4.59% | 6.47 | 0.7 |
| 12/13 | 4,430 | 4,455 | 4,425 | 4,445 | -1% | 800 | 106億6800万 | -2.14% | 6.65 | 0.72 |
| 12/12 | 4,510 | 4,510 | 4,430 | 4,490 | -0.22% | 1,000 | 107億7600万 | -1.32% | 6.72 | 0.72 |
| 12/11 | 4,500 | 4,510 | 4,480 | 4,500 | +0.45% | 800 | 108億 | -1.25% | 6.73 | 0.73 |
| 12/08 | 4,625 | 4,630 | 4,475 | 4,480 | -3.97% | 6,200 | 107億5200万 | -1.65% | 6.7 | 0.72 |
| 12/07 | 4,620 | 4,665 | 4,620 | 4,665 | +0.32% | 1,700 | 111億9600万 | +2.53% | 6.98 | 0.75 |
| 12/06 | 4,730 | 4,730 | 4,650 | 4,650 | -0.53% | 2,200 | 111億6000万 | +2.54% | 6.96 | 0.75 |
| 12/05 | 4,720 | 4,720 | 4,675 | 4,675 | -0.74% | 400 | 112億2000万 | +3.41% | 6.99 | 0.75 |
| 12/04 | 4,700 | 4,710 | 4,660 | 4,710 | +0.64% | 700 | 113億400万 | +4.43% | 7.05 | 0.76 |
| 12/01 | 4,590 | 4,680 | 4,590 | 4,680 | +1.96% | 800 | 112億3200万 | +4.07% | 7 | 0.76 |
| 11/30 | 4,600 | 4,645 | 4,580 | 4,590 | +0.66% | 1,200 | 110億1600万 | +2.36% | 6.87 | 0.74 |
| 11/29 | 4,560 | 4,560 | 4,560 | 4,560 | 0% | 200 | 109億4400万 | +1.97% | 6.82 | 0.74 |
| 11/28 | 4,630 | 4,635 | 4,560 | 4,560 | -0.87% | 1,000 | 109億4400万 | +2.27% | 6.82 | 0.74 |
| 11/27 | 4,525 | 4,600 | 4,525 | 4,600 | +1.1% | 2,700 | 110億4000万 | +3.44% | 6.88 | 0.74 |
| 11/24 | 4,540 | 4,550 | 4,500 | 4,550 | 0% | 700 | 109億2000万 | +2.66% | 6.81 | 0.73 |
| 11/22 | 4,520 | 4,550 | 4,505 | 4,550 | +1.11% | 500 | 109億2000万 | +2.99% | 6.81 | 0.73 |
| 11/21 | 4,500 | 4,500 | 4,500 | 4,500 | +0.33% | 200 | 108億 | +2.16% | 6.73 | 0.73 |
| 11/20 | 4,435 | 4,560 | 4,435 | 4,485 | +0.9% | 2,800 | 107億6400万 | +2.07% | 6.71 | 0.72 |
| 11/17 | 4,445 | 4,445 | 4,445 | 4,445 | +0.11% | 100 | 106億6800万 | +1.37% | 6.65 | 0.72 |
| 11/16 | 4,480 | 4,495 | 4,440 | 4,440 | -0.89% | 1,800 | 106億5600万 | +1.49% | 6.64 | 0.72 |
| 11/15 | 4,490 | 4,495 | 4,480 | 4,480 | +0.79% | 400 | 107億5200万 | +2.59% | 6.7 | 0.72 |
| 11/14 | 4,540 | 4,540 | 4,445 | 4,445 | -2.09% | 1,500 | 106億6800万 | +2% | 6.65 | 0.72 |
| 11/13 | 4,500 | 4,540 | 4,500 | 4,540 | +1.11% | 200 | 108億9600万 | +4.37% | 6.79 | 0.73 |
| 11/10 | 4,505 | 4,515 | 4,485 | 4,490 | +0.22% | 500 | 107億7600万 | +3.48% | 6.72 | 0.72 |
| 11/09 | 4,510 | 4,575 | 4,475 | 4,480 | -1.32% | 2,900 | 107億5200万 | +3.54% | 6.7 | 0.72 |
| 11/08 | 4,645 | 4,700 | 4,525 | 4,540 | -2.37% | 7,100 | 108億9600万 | +4.97% | 6.79 | 0.73 |
| 11/07 | 4,635 | 4,775 | 4,635 | 4,650 | 0% | 8,200 | 111億6000万 | +7.64% | 6.96 | 0.75 |
| 11/06 | 4,600 | 4,800 | 4,575 | 4,650 | +4.49% | 13,700 | 111億6000万 | +8.01% | 6.96 | 0.75 |
| 11/02 | 4,400 | 4,490 | 4,400 | 4,450 | +2.18% | 2,600 | 106億8000万 | +3.73% | 6.66 | 0.72 |
| 11/01 | 4,355 | 4,355 | 4,210 | 4,355 | +1.4% | 1,600 | 104億5200万 | +1.68% | 6.52 | 0.7 |
| 10/31 | 4,340 | 4,340 | 4,265 | 4,295 | -0.23% | 1,300 | 103億800万 | +0.49% | 6.43 | 0.69 |
| 10/30 | 4,300 | 4,375 | 4,300 | 4,305 | -2.05% | 1,600 | 103億3200万 | +0.84% | 6.44 | 0.69 |
| 10/27 | 4,430 | 4,430 | 4,395 | 4,395 | -0.11% | 700 | 105億4800万 | +3.12% | 6.58 | 0.71 |
| 10/26 | 4,415 | 4,415 | 4,400 | 4,400 | +1.27% | 600 | 105億6000万 | +3.55% | 6.58 | 0.71 |
| 10/25 | 4,295 | 4,345 | 4,295 | 4,345 | +1.16% | 300 | 104億2800万 | +2.65% | 6.5 | 0.7 |
| 10/24 | 4,275 | 4,370 | 4,255 | 4,295 | +1.3% | 1,100 | 103億800万 | +1.73% | 6.43 | 0.69 |
| 10/23 | 4,250 | 4,250 | 4,240 | 4,240 | -0.24% | 300 | 101億7600万 | +0.59% | 6.34 | 0.68 |
| 10/20 | 4,230 | 4,250 | 4,215 | 4,250 | +0.83% | 400 | 102億 | +1.02% | 6.36 | 0.69 |
| 10/19 | 4,225 | 4,230 | 4,200 | 4,215 | +0.12% | 500 | 101億1600万 | +0.4% | 6.31 | 0.68 |
| 10/18 | 4,235 | 4,235 | 4,210 | 4,210 | -0.59% | 200 | 101億400万 | +0.5% | 6.3 | 0.68 |
| 10/17 | 4,235 | 4,240 | 4,210 | 4,235 | +0.36% | 600 | 101億6400万 | +1.32% | 6.34 | 0.68 |
| 10/16 | 4,240 | 4,240 | 4,175 | 4,220 | -0.71% | 800 | 101億2800万 | +1.2% | 6.31 | 0.68 |
| 10/13 | 4,250 | 4,250 | 4,250 | 4,250 | +0.95% | 200 | 102億 | +2.14% | 6.36 | 0.69 |
| 10/12 | 4,255 | 4,255 | 4,210 | 4,210 | -0.59% | 200 | 101億400万 | +1.45% | 6.3 | 0.68 |
| 10/11 | 4,240 | 4,240 | 4,235 | 4,235 | -0.12% | 300 | 101億6400万 | +2.29% | 6.34 | 0.68 |
| 10/10 | 4,190 | 4,240 | 4,190 | 4,240 | -0.47% | 1,100 | 101億7600万 | +2.69% | 6.34 | 0.68 |
| 10/06 | 4,260 | 4,260 | 4,260 | 4,260 | 0% | 100 | 102億2400万 | +3.47% | 6.37 | 0.69 |
| 10/05 | 4,260 | 4,270 | 4,225 | 4,260 | +1.67% | 2,600 | 102億2400万 | +3.8% | 6.37 | 0.69 |
| 10/04 | 4,345 | 4,345 | 4,105 | 4,190 | -5.2% | 2,100 | 100億5600万 | +2.39% | 6.27 | 0.68 |
| 10/03 | 4,415 | 4,420 | 4,415 | 4,420 | +0.11% | 200 | 106億800万 | +8.25% | 6.61 | 0.71 |
| 10/02 | 4,375 | 4,420 | 4,270 | 4,415 | +3.27% | 5,100 | 105億9600万 | +8.66% | 6.61 | 0.71 |
| 09/29 | 4,290 | 4,290 | 4,250 | 4,275 | -0.35% | 1,400 | 102億6000万 | +5.74% | 6.4 | 0.69 |
| 09/28 | 4,280 | 4,360 | 4,230 | 4,290 | +0.59% | 5,700 | 102億9600万 | +6.48% | 6.42 | 0.7 |
| 09/27 | 4,405 | 4,430 | 4,150 | 4,265 | +3.39% | 4,500 | 102億3600万 | +6.25% | 6.38 | 0.69 |
| 09/26 | 4,175 | 4,175 | 4,120 | 4,125 | -1.2% | 800 | 99億 | +3.15% | 6.17 | 0.67 |
| 09/25 | 4,150 | 4,190 | 4,140 | 4,175 | +0.85% | 5,000 | 100億2000万 | +4.66% | 6.25 | 0.68 |
| 09/22 | 4,135 | 4,150 | 4,120 | 4,140 | +1.85% | 7,000 | 99億3600万 | +4.15% | 6.19 | 0.67 |
| 09/21 | 4,040 | 4,095 | 4,030 | 4,065 | +1.37% | 1,900 | 97億5600万 | +2.57% | 6.08 | 0.66 |
| 09/20 | 4,065 | 4,150 | 4,000 | 4,010 | -1.35% | 4,300 | 96億2400万 | +1.39% | 6 | 0.65 |
| 09/19 | 4,160 | 4,160 | 4,065 | 4,065 | -1.33% | 2,300 | 97億5600万 | +2.94% | 6.08 | 0.66 |
| 09/15 | 4,070 | 4,120 | 4,055 | 4,120 | +1.98% | 2,700 | 98億8800万 | +4.57% | 6.16 | 0.67 |
| 09/14 | 4,020 | 4,085 | 4,000 | 4,040 | +0.75% | 2,800 | 96億9600万 | +2.88% | 6.04 | 0.66 |
| 09/13 | 4,005 | 4,025 | 4,005 | 4,010 | +0.12% | 1,900 | 96億2400万 | +2.3% | 6 | 0.65 |
| 09/12 | 4,005 | 4,005 | 4,000 | 4,005 | +0.5% | 700 | 96億1200万 | +2.38% | 5.99 | 0.65 |
| 09/11 | 3,985 | 3,995 | 3,985 | 3,985 | +0.38% | 700 | 95億6400万 | +2.23% | 5.96 | 0.65 |
| 09/08 | 4,000 | 4,000 | 3,940 | 3,970 | -0.75% | 400 | 95億2800万 | +2.56% | 5.94 | 0.64 |
| 09/07 | 4,000 | 4,000 | 4,000 | 4,000 | +0.76% | 1,200 | 96億 | +3.98% | 5.98 | 0.65 |
| 09/06 | 3,975 | 3,990 | 3,970 | 3,970 | +0.13% | 800 | 95億2800万 | +3.85% | 5.94 | 0.64 |
| 09/05 | 3,945 | 3,965 | 3,900 | 3,965 | -0.25% | 1,300 | 95億1600万 | +4.34% | 5.93 | 0.64 |
| 09/04 | 3,985 | 3,985 | 3,975 | 3,975 | +1.27% | 600 | 95億4000万 | +5.3% | 5.95 | 0.65 |
| 08/31 | 3,965 | 3,965 | 3,925 | 3,925 | -0.38% | 600 | 94億2000万 | +4.69% | 5.87 | 0.64 |
| 08/30 | 3,905 | 3,980 | 3,905 | 3,940 | -0.63% | 1,700 | 94億5600万 | +5.77% | 5.9 | 0.64 |
| 08/29 | 3,975 | 3,995 | 3,955 | 3,965 | +0.13% | 2,100 | 95億1600万 | +7.1% | 5.93 | 0.64 |
| 08/28 | 3,925 | 3,960 | 3,925 | 3,960 | +1.15% | 2,400 | 95億400万 | +7.64% | 5.92 | 0.64 |
| 08/25 | 3,915 | 3,915 | 3,915 | 3,915 | 0% | 200 | 93億9600万 | +7.11% | 5.86 | 0.64 |
| 08/24 | 3,920 | 3,920 | 3,885 | 3,915 | -0.13% | 800 | 93億9600万 | +7.76% | 5.86 | 0.64 |
| 08/23 | 3,920 | 3,920 | 3,920 | 3,920 | 0% | 300 | 94億800万 | +8.53% | 5.87 | 0.64 |
| 08/22 | 3,905 | 3,920 | 3,905 | 3,920 | +0.38% | 1,300 | 94億800万 | +9.16% | 5.87 | 0.64 |
| 08/21 | 3,900 | 3,905 | 3,900 | 3,905 | +0.9% | 700 | 93億7200万 | +9.38% | 5.84 | 0.63 |
