時価総額
2023/09/05～2024/02/01
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 |
| 02/01 | 1,151 | 1,162 | 1,146 | 1,150 | -1.54% | 22,700 | 460億1718万 | +4.07% | 102.26 | 1.82 |
| 01/31 | 1,155 | 1,174 | 1,154 | 1,168 | +0.6% | 23,600 | 467億3745万 | +6.09% | 103.86 | 1.85 |
| 01/30 | 1,146 | 1,175 | 1,140 | 1,161 | +2.56% | 50,300 | 464億5734万 | +5.83% | 103.24 | 1.84 |
| 01/29 | 1,137 | 1,157 | 1,121 | 1,132 | -0.96% | 47,200 | 452億9691万 | +3.38% | 100.66 | 1.79 |
| 01/26 | 1,170 | 1,170 | 1,143 | 1,143 | -2.31% | 29,600 | 457億3707万 | +4.29% | 101.64 | 1.81 |
| 01/25 | 1,170 | 1,172 | 1,147 | 1,170 | -0.17% | 77,600 | 468億1748万 | +6.36% | 104.04 | 1.85 |
| 01/24 | 1,162 | 1,187 | 1,162 | 1,172 | +2% | 45,300 | 468億9751万 | +5.68% | 104.21 | 1.85 |
| 01/23 | 1,160 | 1,183 | 1,139 | 1,149 | -0.86% | 58,900 | 459億7716万 | +3.33% | 102.17 | 1.82 |
| 01/22 | 1,151 | 1,213 | 1,149 | 1,159 | +2.29% | 145,400 | 463億7731万 | +4.41% | 103.06 | 1.83 |
| 01/19 | 1,091 | 1,148 | 1,074 | 1,133 | +3.66% | 128,500 | 453億3693万 | +2.26% | 100.75 | 1.79 |
| 01/18 | 1,062 | 1,155 | 1,062 | 1,093 | +4.79% | 197,100 | 437億3633万 | -1.09% | 97.19 | 1.73 |
| 01/17 | 1,034 | 1,060 | 1,032 | 1,043 | +1.36% | 54,900 | 417億3558万 | -5.44% | 92.74 | 1.65 |
| 01/16 | 1,057 | 1,058 | 1,027 | 1,029 | -3.02% | 65,000 | 411億7537万 | -6.71% | 91.5 | 1.63 |
| 01/15 | 1,072 | 1,076 | 1,043 | 1,061 | -2.03% | 72,700 | 424億5585万 | -4.16% | 94.34 | 1.68 |
| 01/12 | 1,064 | 1,115 | 1,059 | 1,083 | +2.95% | 106,800 | 433億3618万 | -2.34% | 96.3 | 1.71 |
| 01/11 | 1,068 | 1,068 | 1,042 | 1,052 | -0.38% | 49,000 | 420億9572万 | -5.65% | 93.54 | 1.66 |
| 01/10 | 1,069 | 1,069 | 1,049 | 1,056 | -1.77% | 62,300 | 422億5577万 | -5.88% | 93.9 | 1.67 |
| 01/09 | 1,105 | 1,105 | 1,071 | 1,075 | -2.89% | 55,600 | 430億1606万 | -4.87% | 95.59 | 1.7 |
| 01/05 | 1,107 | 1,149 | 1,094 | 1,107 | +2.03% | 90,300 | 442億9654万 | -2.55% | 98.43 | 1.75 |
| 01/04 | 1,062 | 1,094 | 1,050 | 1,085 | +0.37% | 53,100 | 434億1621万 | -4.91% | 96.48 | 1.72 |
| 2023 |
| 12/29 | 1,062 | 1,086 | 1,062 | 1,081 | +0.19% | 23,200 | 432億5615万 | -5.67% | 96.12 | 1.71 |
| 12/28 | 1,067 | 1,079 | 1,053 | 1,079 | +1.41% | 34,800 | 431億7612万 | -6.5% | 95.94 | 1.71 |
| 12/27 | 1,078 | 1,088 | 1,057 | 1,064 | -1.57% | 66,600 | 425億7589万 | -8.35% | 94.61 | 1.68 |
| 12/26 | 1,087 | 1,107 | 1,078 | 1,081 | -0.55% | 52,400 | 432億5615万 | -7.45% | 96.12 | 1.71 |
| 12/25 | 1,051 | 1,090 | 1,051 | 1,087 | +2.26% | 36,900 | 434億9624万 | -7.25% | 96.66 | 1.72 |
| 12/22 | 1,081 | 1,100 | 1,053 | 1,063 | -0.19% | 60,200 | 425億3588万 | -9.61% | 94.52 | 1.68 |
| 12/21 | 1,105 | 1,117 | 1,050 | 1,065 | -4.66% | 136,600 | 426億1591万 | -9.75% | 94.7 | 1.68 |
| 12/20 | 1,153 | 1,175 | 1,113 | 1,117 | -3.04% | 121,800 | 446億9669万 | -5.58% | 99.32 | 1.77 |
| 12/19 | 1,227 | 1,255 | 1,130 | 1,152 | -7.32% | 217,000 | 460億9721万 | -2.7% | 102.44 | 1.82 |
| 12/18 | 1,390 | 1,409 | 1,243 | 1,243 | -10.58% | 254,900 | 497億3857万 | +5.16% | 110.53 | 1.97 |
| 12/15 | 1,274 | 1,400 | 1,243 | 1,390 | +9.97% | 391,500 | 556億2077万 | +18.1% | 123.6 | 2.2 |
| 12/14 | 1,299 | 1,299 | 1,184 | 1,264 | +15.75% | 393,600 | 505億7888万 | +8.22% | 112.39 | 2 |
| 12/13 | 1,100 | 1,120 | 1,084 | 1,092 | -0.18% | 27,000 | 436億9631万 | -6.19% | 97.1 | 1.73 |
| 12/12 | 1,075 | 1,125 | 1,072 | 1,094 | +1.48% | 57,900 | 437億7634万 | -6.26% | 97.28 | 1.73 |
| 12/11 | 1,025 | 1,090 | 1,025 | 1,078 | +4.05% | 65,000 | 431億3610万 | -8.02% | 95.86 | 1.71 |
| 12/08 | 1,039 | 1,070 | 1,033 | 1,036 | -0.38% | 78,000 | 414億5548万 | -11.83% | 92.12 | 1.64 |
| 12/07 | 1,115 | 1,142 | 1,038 | 1,040 | -7.64% | 108,000 | 416億1554万 | -11.86% | 92.48 | 1.65 |
| 12/06 | 1,124 | 1,155 | 1,115 | 1,126 | +0.54% | 34,300 | 450億5682万 | -4.98% | 100.12 | 1.78 |
| 12/05 | 1,219 | 1,219 | 1,085 | 1,120 | -8.27% | 179,300 | 448億1673万 | -5.56% | 99.59 | 1.77 |
| 12/04 | 1,246 | 1,257 | 1,218 | 1,221 | -2.01% | 27,400 | 488億5824万 | +2.78% | 108.57 | 1.93 |
| 12/01 | 1,246 | 1,256 | 1,240 | 1,246 | 0% | 21,000 | 498億5861万 | +5.15% | 110.79 | 1.97 |
| 11/30 | 1,219 | 1,247 | 1,213 | 1,246 | +1.96% | 38,400 | 498億5861万 | +5.41% | 110.79 | 1.97 |
| 11/29 | 1,225 | 1,244 | 1,222 | 1,222 | -0.73% | 27,100 | 488億9826万 | +3.65% | 108.66 | 1.93 |
| 11/28 | 1,226 | 1,243 | 1,217 | 1,231 | +0.74% | 41,200 | 492億5839万 | +4.59% | 109.46 | 1.95 |
| 11/27 | 1,268 | 1,270 | 1,214 | 1,222 | -3.4% | 74,600 | 488億9826万 | +4.09% | 108.66 | 1.93 |
| 11/24 | 1,259 | 1,295 | 1,256 | 1,265 | +0.4% | 73,900 | 506億1890万 | +7.94% | 112.48 | 2 |
| 11/22 | 1,246 | 1,275 | 1,238 | 1,260 | +1.12% | 38,200 | 504億1882万 | +7.6% | 112.04 | 1.99 |
| 11/21 | 1,183 | 1,250 | 1,175 | 1,246 | +5.68% | 58,600 | 498億5861万 | +6.68% | 110.79 | 1.97 |
| 11/20 | 1,169 | 1,180 | 1,163 | 1,179 | +0.68% | 24,600 | 471億7761万 | +1.11% | 104.84 | 1.87 |
| 11/17 | 1,168 | 1,182 | 1,159 | 1,171 | +0.26% | 21,500 | 468億5749万 | +0.26% | 104.13 | 1.85 |
| 11/16 | 1,155 | 1,187 | 1,148 | 1,168 | +1.48% | 49,100 | 467億3745万 | -0.26% | 103.86 | 1.85 |
| 11/15 | 1,131 | 1,162 | 1,129 | 1,151 | +1.95% | 28,900 | 460億5719万 | -1.71% | 102.35 | 1.82 |
| 11/14 | 1,122 | 1,147 | 1,121 | 1,129 | +0.62% | 23,200 | 451億7687万 | -3.59% | 100.39 | 1.79 |
| 11/13 | 1,123 | 1,179 | 1,116 | 1,122 | +0.36% | 52,400 | 448億9676万 | -4.1% | 99.77 | 1.78 |
| 11/10 | 1,131 | 1,142 | 1,110 | 1,118 | -2.1% | 55,800 | 447億3670万 | -4.28% | 99.41 | 1.77 |
| 11/09 | 1,167 | 1,167 | 1,122 | 1,142 | -2.14% | 66,700 | 456億9706万 | -2.06% | 101.55 | 1.81 |
| 11/08 | 1,200 | 1,200 | 1,148 | 1,167 | -1.6% | 32,700 | 466億9743万 | +0.09% | 103.77 | 1.85 |
| 11/07 | 1,208 | 1,208 | 1,182 | 1,186 | -1.17% | 18,300 | 474億5772万 | +1.8% | 105.46 | 1.88 |
| 11/06 | 1,187 | 1,213 | 1,180 | 1,200 | +2.56% | 84,400 | 480億1793万 | +3.09% | 106.7 | 1.9 |
| 11/02 | 1,164 | 1,194 | 1,156 | 1,170 | +0.52% | 35,300 | 468億1748万 | +0.69% | 104.04 | 1.85 |
| 11/01 | 1,175 | 1,180 | 1,138 | 1,164 | +0.87% | 54,400 | 465億7739万 | +0.26% | 103.5 | 1.84 |
| 10/31 | 1,148 | 1,172 | 1,136 | 1,154 | +0.52% | 36,400 | 461億7724万 | -0.52% | 102.61 | 1.83 |
| 10/30 | 1,154 | 1,161 | 1,122 | 1,148 | -1.29% | 53,600 | 459億3715万 | -0.95% | 102.08 | 1.82 |
| 10/27 | 1,165 | 1,169 | 1,151 | 1,163 | +1.75% | 29,200 | 465億3737万 | +0.35% | 103.41 | 1.84 |
| 10/26 | 1,158 | 1,172 | 1,143 | 1,143 | -3.3% | 42,700 | 457億3707万 | -1.3% | 101.64 | 1.81 |
| 10/25 | 1,188 | 1,198 | 1,176 | 1,182 | +0.51% | 46,200 | 472億9766万 | +1.9% | 105.1 | 1.87 |
| 10/24 | 1,152 | 1,181 | 1,120 | 1,176 | +1.73% | 44,600 | 470億5757万 | +1.29% | 104.57 | 1.86 |
| 10/23 | 1,166 | 1,181 | 1,156 | 1,156 | -0.86% | 23,600 | 462億5727万 | -0.52% | 102.79 | 1.83 |
| 10/20 | 1,165 | 1,183 | 1,138 | 1,166 | -1.35% | 48,100 | 466億5742万 | +0.34% | 103.68 | 1.84 |
| 10/19 | 1,202 | 1,227 | 1,175 | 1,182 | -3.59% | 38,400 | 472億9766万 | +1.98% | 105.1 | 1.87 |
| 10/18 | 1,197 | 1,226 | 1,197 | 1,226 | +2.42% | 46,100 | 490億5832万 | +5.96% | 109.02 | 1.94 |
| 10/17 | 1,193 | 1,201 | 1,161 | 1,197 | +1.18% | 43,500 | 478億9788万 | +4.18% | 106.44 | 1.89 |
| 10/16 | 1,205 | 1,207 | 1,167 | 1,183 | -3.43% | 72,300 | 473億3767万 | +3.5% | 105.19 | 1.87 |
| 10/13 | 1,250 | 1,272 | 1,222 | 1,225 | -1.92% | 66,900 | 490億1830万 | +7.64% | 108.93 | 1.94 |
| 10/12 | 1,201 | 1,255 | 1,194 | 1,249 | +5.31% | 108,200 | 499億7866万 | +10.34% | 111.06 | 1.98 |
| 10/11 | 1,147 | 1,188 | 1,128 | 1,186 | +4.49% | 56,500 | 474億5772万 | +5.52% | 105.46 | 1.88 |
| 10/10 | 1,119 | 1,152 | 1,118 | 1,135 | +2.81% | 39,000 | 454億1696万 | +1.52% | 100.92 | 1.8 |
| 10/06 | 1,081 | 1,106 | 1,070 | 1,104 | +2.22% | 41,300 | 441億7649万 | -0.99% | 98.17 | 1.75 |
| 10/05 | 1,096 | 1,097 | 1,067 | 1,080 | +0.28% | 40,700 | 432億1613万 | -2.88% | 96.03 | 1.71 |
| 10/04 | 1,102 | 1,126 | 1,076 | 1,077 | -4.52% | 88,000 | 430億9609万 | -2.89% | 95.77 | 1.7 |
| 10/03 | 1,143 | 1,145 | 1,112 | 1,128 | -1.23% | 53,600 | 451億3685万 | +1.71% | 100.3 | 1.78 |
| 10/02 | 1,166 | 1,188 | 1,139 | 1,142 | -2.06% | 39,100 | 456億9706万 | +3.07% | 101.55 | 1.81 |
| 09/29 | 1,164 | 1,180 | 1,152 | 1,166 | +1.92% | 28,100 | 466億5742万 | +5.42% | 103.68 | 1.87 |
| 09/28 | 1,145 | 1,168 | 1,133 | 1,144 | -0.35% | 26,300 | 457億7709万 | +3.72% | 101.72 | 1.84 |
| 09/27 | 1,129 | 1,149 | 1,106 | 1,148 | +1.68% | 39,800 | 459億3715万 | +4.36% | 102.08 | 1.84 |
| 09/26 | 1,138 | 1,156 | 1,124 | 1,129 | -1.57% | 29,100 | 451億7687万 | +3.29% | 100.39 | 1.81 |
| 09/25 | 1,140 | 1,155 | 1,126 | 1,147 | +0.61% | 28,200 | 458億9713万 | +5.71% | 101.99 | 1.84 |
| 09/22 | 1,125 | 1,151 | 1,112 | 1,140 | -0.96% | 101,500 | 456億1703万 | +5.65% | 101.37 | 1.83 |
| 09/21 | 1,168 | 1,181 | 1,138 | 1,151 | -2.37% | 55,900 | 460億5719万 | +7.17% | 102.35 | 1.85 |
| 09/20 | 1,215 | 1,215 | 1,176 | 1,179 | -2.48% | 35,900 | 471億7761万 | +10.39% | 104.84 | 1.89 |
| 09/19 | 1,190 | 1,217 | 1,167 | 1,209 | +1.43% | 75,700 | 483億7806万 | +13.95% | 107.5 | 1.94 |
| 09/15 | 1,141 | 1,199 | 1,141 | 1,192 | +3.2% | 67,100 | 476億9781万 | +13.09% | 105.99 | 1.91 |
| 09/14 | 1,117 | 1,200 | 1,117 | 1,155 | +4.43% | 120,000 | 462億1725万 | +10.21% | 102.7 | 1.85 |
| 09/13 | 1,144 | 1,160 | 1,102 | 1,106 | -2.9% | 98,500 | 442億5652万 | +5.84% | 98.35 | 1.78 |
| 09/12 | 1,144 | 1,208 | 1,120 | 1,139 | +11.23% | 268,800 | 455億7702万 | +9.31% | 101.28 | 1.83 |
| 09/11 | 1,038 | 1,047 | 1,000 | 1,024 | -1.35% | 78,500 | 409億7530万 | -1.35% | 91.05 | 1.64 |
| 09/08 | 1,046 | 1,058 | 1,038 | 1,038 | -1.52% | 24,300 | 415億3551万 | -0.1% | 92.3 | 1.67 |
| 09/07 | 1,067 | 1,070 | 1,050 | 1,054 | -1.22% | 17,800 | 421億7574万 | +1.25% | 93.72 | 1.69 |
| 09/06 | 1,059 | 1,070 | 1,045 | 1,067 | +0.85% | 20,300 | 426億9594万 | +2.6% | 94.88 | 1.71 |
| 09/05 | 1,050 | 1,060 | 1,038 | 1,058 | +0.76% | 25,600 | 423億3580万 | +1.93% | 94.08 | 1.7 |
